시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Value Active ETF 과거 주가
iShares Large Cap Value Active ETF · BLCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Value Active ETF · BLCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,224 | ₩56,814 | ₩56,224 | ₩56,713 | +0.87% | 3.9천 |
| 2026.10.08 | ₩56,009 | ₩56,318 | ₩55,942 | ₩56,310 | +0.54% | 9.5천 |
| 2026.10.07 | ₩56,130 | ₩56,130 | ₩55,875 | ₩56,027 | -0.18% | 4.5천 |
| 2026.10.06 | ₩56,184 | ₩56,338 | ₩56,184 | ₩56,209 | +0.05% | 1.4만 |
| 2026.10.05 | ₩55,802 | ₩56,070 | ₩55,802 | ₩55,913 | +0.20% | 4.8천 |
| 2026.10.02 | ₩55,835 | ₩55,835 | ₩55,527 | ₩55,641 | -0.35% | 1.7만 |
| 2026.10.01 | ₩55,527 | ₩55,527 | ₩55,104 | ₩55,446 | -0.14% | 5.5천 |
| 2026.09.30 | ₩55,902 | ₩55,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,460 |
| -0.79% |
| 8.9천 |
| 2026.09.29 | ₩55,822 | ₩55,822 | ₩55,500 | ₩55,685 | -0.25% | 1.4만 |
|---|
| 2026.09.28 | ₩55,979 | ₩56,157 | ₩55,862 | ₩55,875 | -0.18% | 1.1만 |
|---|
| 2026.09.25 | ₩55,889 | ₩56,479 | ₩55,889 | ₩56,479 | +1.06% | 3.1천 |
|---|
| 2026.09.24 | ₩56,211 | ₩56,221 | ₩55,902 | ₩56,036 | -0.31% | 9.9천 |
|---|
| 2026.09.23 | ₩56,385 | ₩56,385 | ₩56,157 | ₩56,197 | -0.33% | 8.1천 |
|---|
| 2026.09.22 | ₩56,760 | ₩56,760 | ₩56,532 | ₩56,532 | -0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩56,626 | ₩56,841 | ₩56,479 | ₩56,756 | +0.23% | 1.6만 |
|---|
| 2026.09.18 | ₩56,586 | ₩56,586 | ₩56,224 | ₩56,326 | -0.46% | 9.4천 |
|---|
| 2026.09.17 | ₩56,841 | ₩56,841 | ₩56,506 | ₩56,573 | -0.47% | 7.9천 |
|---|
| 2026.09.16 | ₩57,055 | ₩57,055 | ₩56,303 | ₩56,303 | -1.32% | 7.5천 |
|---|
| 2026.09.15 | ₩56,983 | ₩56,983 | ₩56,801 | ₩56,810 | -0.30% | 5.7천 |
|---|
| 2026.09.14 | ₩57,337 | ₩57,578 | ₩57,337 | ₩57,411 | +0.13% | 2.1천 |
|---|
| 2026.09.11 | ₩57,323 | ₩57,357 | ₩57,262 | ₩57,307 | -0.03% | 1.6천 |
|---|
| 2026.09.10 | ₩56,975 | ₩56,975 | ₩56,841 | ₩56,921 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩57,230 | ₩57,230 | ₩57,015 | ₩57,055 | -0.30% | 8.3천 |
|---|
| 2026.09.08 | ₩57,699 | ₩57,699 | ₩57,444 | ₩57,458 | -0.42% | 7.3천 |
|---|
| 2026.09.04 | ₩58,048 | ₩58,088 | ₩57,900 | ₩58,019 | -0.05% | 4.2천 |
|---|
| 2026.09.03 | ₩57,940 | ₩58,262 | ₩57,940 | ₩58,247 | +0.53% | 3.8천 |
|---|
| 2026.09.02 | ₩57,703 | ₩57,818 | ₩57,643 | ₩57,643 | -0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩57,766 | ₩57,766 | ₩57,417 | ₩57,417 | -0.60% | 2천 |
|---|
| 2026.08.31 | ₩57,806 | ₩57,806 | ₩57,553 | ₩57,644 | -0.28% | 6.7천 |
|---|
| 2026.08.28 | ₩57,806 | ₩58,121 | ₩57,806 | ₩58,030 | +0.39% | 6.2천 |
|---|
| 2026.08.27 | ₩57,726 | ₩57,753 | ₩57,585 | ₩57,590 | -0.23% | 1만 |
|---|
| 2026.08.26 | ₩57,712 | ₩58,115 | ₩57,712 | ₩58,021 | +0.53% | 1.1만 |
|---|
| 2026.08.25 | ₩57,672 | ₩57,837 | ₩57,672 | ₩57,837 | +0.29% | 5.1천 |
|---|
| 2026.08.24 | ₩57,739 | ₩57,806 | ₩57,726 | ₩57,806 | +0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩57,555 | ₩57,659 | ₩57,511 | ₩57,550 | -0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩57,699 | ₩57,779 | ₩57,372 | ₩57,372 | -0.57% | 5.3천 |
|---|
| 2026.08.19 | ₩58,074 | ₩58,155 | ₩57,889 | ₩57,889 | -0.32% | 4.3천 |
|---|
| 2026.08.18 | ₩57,699 | ₩57,766 | ₩57,480 | ₩57,480 | -0.38% | 6.9천 |
|---|
| 2026.08.17 | ₩58,048 | ₩58,048 | ₩57,530 | ₩57,592 | -0.79% | 8천 |
|---|
| 2026.08.14 | ₩58,276 | ₩58,369 | ₩58,227 | ₩58,242 | -0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩58,155 | ₩58,381 | ₩58,026 | ₩58,226 | +0.12% | 5.8천 |
|---|
| 2026.08.12 | ₩57,706 | ₩57,994 | ₩57,706 | ₩57,813 | +0.19% | 6.3만 |
|---|
| 2026.08.11 | ₩58,061 | ₩58,128 | ₩57,967 | ₩57,967 | -0.16% | 2.8천 |
|---|
| 2026.08.10 | ₩58,048 | ₩58,168 | ₩57,900 | ₩58,058 | +0.02% | 1.7만 |
|---|
| 2026.08.07 | ₩57,927 | ₩58,141 | ₩57,927 | ₩58,086 | +0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩58,155 | ₩58,155 | ₩57,806 | ₩57,818 | -0.58% | 2.6만 |
|---|
| 2026.08.05 | ₩58,664 | ₩58,664 | ₩58,182 | ₩58,235 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩58,141 | ₩58,691 | ₩57,993 | ₩58,592 | +0.77% | 9천 |
|---|
| 2026.08.03 | ₩58,316 | ₩58,396 | ₩58,202 | ₩58,396 | +0.14% | 8.7천 |
|---|
| 2026.07.31 | ₩57,176 | ₩57,612 | ₩57,176 | ₩57,612 | +0.76% | 7.2천 |
|---|
| 2026.07.30 | ₩56,787 | ₩57,109 | ₩56,642 | ₩57,069 | +0.50% | 1.8만 |
|---|
| 2026.07.29 | ₩57,002 | ₩57,002 | ₩56,333 | ₩56,333 | -1.17% | 1.3만 |
|---|
| 2026.07.28 | ₩57,070 | ₩57,082 | ₩56,995 | ₩57,069 | -0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩56,506 | ₩56,506 | ₩56,361 | ₩56,425 | -0.14% | 2.8천 |
|---|
| 2026.07.24 | ₩56,184 | ₩56,184 | ₩56,044 | ₩56,044 | -0.25% | 4.3천 |
|---|
| 2026.07.23 | ₩55,875 | ₩55,956 | ₩55,500 | ₩55,592 | -0.51% | 6.9천 |
|---|
| 2026.07.22 | ₩56,438 | ₩56,438 | ₩56,157 | ₩56,251 | -0.33% | 1만 |
|---|
| 2026.07.21 | ₩56,063 | ₩56,331 | ₩56,050 | ₩56,224 | +0.29% | 5.6천 |
|---|
| 2026.07.20 | ₩56,385 | ₩56,385 | ₩56,070 | ₩56,070 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩56,492 | ₩56,892 | ₩56,385 | ₩56,424 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩56,465 | ₩56,841 | ₩56,465 | ₩56,827 | +0.64% | 5.6천 |
|---|
| 2026.07.15 | ₩56,103 | ₩56,365 | ₩56,103 | ₩56,150 | +0.08% | 8.8천 |
|---|
| 2026.07.14 | ₩56,251 | ₩56,251 | ₩55,741 | ₩55,835 | -0.74% | 1.2만 |
|---|
| 2026.07.13 | ₩56,385 | ₩56,531 | ₩56,211 | ₩56,256 | -0.23% | 8.7천 |
|---|
| 2026.07.10 | ₩56,278 | ₩56,278 | ₩56,063 | ₩56,217 | -0.11% | 9.1천 |
|---|
| 2026.07.09 | ₩55,621 | ₩55,969 | ₩55,587 | ₩55,969 | +0.63% | 1.3만 |
|---|
| 2026.07.08 | ₩55,956 | ₩55,956 | ₩55,460 | ₩55,562 | -0.70% | 4.8천 |
|---|
| 2026.07.07 | ₩56,506 | ₩56,506 | ₩56,157 | ₩56,176 | -0.58% | 6천 |
|---|
| 2026.07.06 | ₩56,237 | ₩56,237 | ₩55,956 | ₩56,105 | -0.24% | 8.3천 |
|---|
| 2026.07.02 | ₩55,969 | ₩56,090 | ₩55,798 | ₩56,078 | +0.19% | 3천 |
|---|
| 2026.07.01 | ₩55,527 | ₩55,929 | ₩55,513 | ₩55,689 | +0.29% | 3.2천 |
|---|
| 2026.06.30 | ₩55,488 | ₩55,488 | ₩55,366 | ₩55,393 | -0.17% | 1만 |
|---|
| 2026.06.29 | ₩55,031 | ₩55,366 | ₩54,937 | ₩55,366 | +0.61% | 9.7천 |
|---|
| 2026.06.26 | ₩54,937 | ₩54,937 | ₩54,563 | ₩54,656 | -0.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,285 | ₩55,393 | ₩54,937 | ₩55,165 | -0.22% | 5.2천 |
|---|
| 2026.06.24 | ₩54,441 | ₩54,841 | ₩54,333 | ₩54,534 | +0.17% | 2.7천 |
|---|
| 2026.06.23 | ₩54,306 | ₩54,722 | ₩54,306 | ₩54,601 | +0.54% | 1.2만 |
|---|
| 2026.06.22 | ₩55,540 | ₩55,540 | ₩55,051 | ₩55,151 | -0.70% | 1.6만 |
|---|
| 2026.06.18 | ₩55,647 | ₩55,647 | ₩55,165 | ₩55,205 | -0.80% | 9.7천 |
|---|
| 2026.06.17 | ₩55,607 | ₩55,781 | ₩54,655 | ₩54,682 | -1.66% | 25만 |
|---|
| 2026.06.16 | ₩55,621 | ₩55,798 | ₩55,352 | ₩55,352 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩55,084 | ₩55,401 | ₩55,084 | ₩55,138 | +0.10% | 5.7만 |
|---|
| 2026.06.12 | ₩54,373 | ₩54,561 | ₩54,306 | ₩54,473 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩53,207 | ₩53,944 | ₩53,006 | ₩53,824 | +1.16% | 5.9천 |
|---|
| 2026.06.10 | ₩53,502 | ₩53,502 | ₩52,845 | ₩52,845 | -1.23% | 9천 |
|---|
| 2026.06.09 | ₩53,716 | ₩53,960 | ₩52,825 | ₩53,588 | -0.24% | 7.5천 |
|---|
| 2026.06.08 | ₩53,435 | ₩53,609 | ₩53,330 | ₩53,330 | -0.20% | 1만 |
|---|
| 2026.06.05 | ₩53,790 | ₩53,844 | ₩53,113 | ₩53,113 | -1.26% | 6.2천 |
|---|
| 2026.06.04 | ₩53,730 | ₩54,226 | ₩53,730 | ₩54,092 | +0.67% | 5.7천 |
|---|
| 2026.06.03 | ₩53,690 | ₩53,891 | ₩53,609 | ₩53,609 | -0.15% | 1.8만 |
|---|
| 2026.06.02 | ₩53,623 | ₩53,770 | ₩53,502 | ₩53,676 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩53,261 | ₩53,475 | ₩53,126 | ₩53,274 | +0.03% | 5만 |
|---|
| 2026.05.29 | ₩53,703 | ₩53,703 | ₩53,407 | ₩53,407 | -0.55% | 9.7천 |
|---|
| 2026.05.28 | ₩53,515 | ₩53,609 | ₩53,328 | ₩53,529 | +0.03% | 6.7만 |
|---|
| 2026.05.27 | ₩53,495 | ₩53,582 | ₩53,393 | ₩53,475 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩53,328 | ₩53,475 | ₩53,267 | ₩53,381 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩53,026 | ₩53,167 | ₩53,019 | ₩53,019 | -0.01% | 3.5천 |
|---|
| 2026.05.21 | ₩52,228 | ₩52,684 | ₩52,221 | ₩52,684 | +0.87% | 6.6천 |
|---|
| 2026.05.20 | ₩52,255 | ₩52,396 | ₩52,255 | ₩52,349 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩52,054 | ₩52,195 | ₩51,765 | ₩52,000 | -0.10% | 2.7만 |
|---|
| 2026.05.18 | ₩52,309 | ₩52,389 | ₩52,027 | ₩52,282 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩52,215 | ₩52,416 | ₩52,107 | ₩52,107 | -0.21% | 2.5만 |
|---|
| 2026.05.14 | ₩52,858 | ₩53,006 | ₩52,825 | ₩52,912 | +0.10% | 9.9천 |
|---|
| 2026.05.13 | ₩52,510 | ₩52,630 | ₩52,402 | ₩52,573 | +0.12% | 6천 |
|---|
| 2026.05.12 | ₩52,402 | ₩52,441 | ₩52,000 | ₩52,441 | +0.07% | 9.5천 |
|---|
| 2026.05.11 | ₩52,630 | ₩52,711 | ₩52,496 | ₩52,523 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩52,463 | ₩52,550 | ₩52,362 | ₩52,406 | -0.11% | 6.3천 |
|---|
| 2026.05.07 | ₩52,764 | ₩52,764 | ₩52,101 | ₩52,241 | -0.99% | 1.4만 |
|---|
| 2026.05.06 | ₩52,617 | ₩52,751 | ₩52,469 | ₩52,711 | +0.18% | 1.9만 |
|---|
| 2026.05.05 | ₩52,148 | ₩52,241 | ₩52,113 | ₩52,113 | -0.07% | 4.3천 |
|---|
| 2026.05.04 | ₩52,201 | ₩52,241 | ₩51,827 | ₩51,827 | -0.72% | 8.1천 |
|---|
| 2026.05.01 | ₩52,523 | ₩52,536 | ₩52,291 | ₩52,291 | -0.44% | 1.8만 |
|---|
| 2026.04.30 | ₩51,812 | ₩52,536 | ₩51,812 | ₩52,536 | +1.40% | 6.8천 |
|---|
| 2026.04.29 | ₩51,692 | ₩51,692 | ₩51,477 | ₩51,537 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩51,705 | ₩51,705 | ₩51,558 | ₩51,649 | -0.11% | 5.6천 |
|---|
| 2026.04.27 | ₩51,920 | ₩51,933 | ₩51,772 | ₩51,772 | -0.28% | 2.4천 |
|---|
| 2026.04.24 | ₩52,081 | ₩52,081 | ₩51,698 | ₩51,771 | -0.59% | 2.8천 |
|---|
| 2026.04.23 | ₩51,786 | ₩52,141 | ₩51,786 | ₩51,945 | +0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩51,946 | ₩51,946 | ₩51,450 | ₩51,558 | -0.75% | 9.3천 |
|---|
| 2026.04.21 | ₩52,027 | ₩52,027 | ₩51,477 | ₩51,477 | -1.06% | 5.8천 |
|---|
| 2026.04.20 | ₩51,893 | ₩51,920 | ₩51,772 | ₩51,866 | -0.05% | 2.3만 |
|---|
| 2026.04.17 | ₩51,410 | ₩52,081 | ₩51,410 | ₩51,879 | +0.91% | 1.6만 |
|---|
| 2026.04.16 | ₩51,048 | ₩51,182 | ₩50,968 | ₩51,155 | +0.21% | 1.7만 |
|---|
| 2026.04.15 | ₩50,927 | ₩51,088 | ₩50,726 | ₩50,981 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩50,901 | ₩51,129 | ₩50,901 | ₩51,035 | +0.26% | 1.6만 |
|---|
| 2026.04.13 | ₩50,297 | ₩50,807 | ₩50,284 | ₩50,807 | +1.01% | 3.7만 |
|---|
| 2026.04.10 | ₩50,592 | ₩50,599 | ₩50,414 | ₩50,414 | -0.35% | 6.4천 |
|---|
| 2026.04.09 | ₩50,438 | ₩50,793 | ₩50,311 | ₩50,619 | +0.36% | 3.6만 |
|---|
| 2026.04.08 | ₩50,257 | ₩50,552 | ₩50,257 | ₩50,471 | +0.43% | 1.5만 |
|---|
| 2026.04.07 | ₩48,950 | ₩49,117 | ₩48,822 | ₩49,090 | +0.29% | 8.4천 |
|---|
| 2026.04.06 | ₩48,956 | ₩49,104 | ₩48,876 | ₩49,104 | +0.30% | 5.1만 |
|---|
| 2026.04.02 | ₩48,259 | ₩48,795 | ₩48,136 | ₩48,789 | +1.10% | 28.6만 |
|---|
| 2026.04.01 | ₩48,876 | ₩48,956 | ₩48,675 | ₩48,675 | -0.41% | 7.1만 |
|---|
| 2026.03.31 | ₩47,924 | ₩48,427 | ₩47,870 | ₩48,427 | +1.05% | 7.6천 |
|---|
| 2026.03.30 | ₩47,609 | ₩47,736 | ₩47,146 | ₩47,320 | -0.61% | 1.4만 |
|---|
| 2026.03.27 | ₩47,897 | ₩47,897 | ₩47,387 | ₩47,481 | -0.87% | 2.6만 |
|---|
| 2026.03.26 | ₩48,554 | ₩48,735 | ₩48,192 | ₩48,219 | -0.69% | 1.6만 |
|---|
| 2026.03.25 | ₩48,996 | ₩48,996 | ₩48,728 | ₩48,903 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,447 | ₩48,849 | ₩48,191 | ₩48,648 | +0.42% | 2.1만 |
|---|
| 2026.03.23 | ₩48,661 | ₩49,104 | ₩48,514 | ₩48,648 | -0.03% | 1.4만 |
|---|
| 2026.03.20 | ₩48,876 | ₩48,876 | ₩48,018 | ₩48,219 | -1.34% | 3만 |
|---|
| 2026.03.19 | ₩48,514 | ₩48,995 | ₩48,500 | ₩48,836 | +0.66% | 8.1만 |
|---|
| 2026.03.18 | ₩49,372 | ₩49,372 | ₩48,742 | ₩48,742 | -1.28% | 1.4만 |
|---|
| 2026.03.17 | ₩49,627 | ₩49,788 | ₩49,595 | ₩49,595 | -0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩49,385 | ₩49,613 | ₩49,318 | ₩49,426 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩49,265 | ₩49,412 | ₩48,884 | ₩48,884 | -0.77% | 7.9만 |
|---|
| 2026.03.12 | ₩49,291 | ₩49,372 | ₩48,836 | ₩48,836 | -0.92% | 21.8만 |
|---|
| 2026.03.11 | ₩49,546 | ₩49,694 | ₩49,363 | ₩49,526 | -0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩50,056 | ₩50,257 | ₩49,694 | ₩49,694 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩49,613 | ₩50,024 | ₩48,878 | ₩50,001 | +0.78% | 1.3만 |
|---|
| 2026.03.06 | ₩49,814 | ₩49,975 | ₩49,533 | ₩49,926 | +0.22% | 1만 |
|---|
| 2026.03.05 | ₩50,768 | ₩50,934 | ₩50,191 | ₩50,477 | -0.57% | 1.7만 |
|---|
| 2026.03.04 | ₩50,994 | ₩51,095 | ₩50,954 | ₩50,954 | -0.08% | 1.6만 |
|---|
| 2026.03.03 | ₩50,156 | ₩51,028 | ₩50,156 | ₩50,854 | +1.39% | 1.1만 |
|---|
| 2026.03.02 | ₩51,330 | ₩51,472 | ₩50,994 | ₩51,472 | +0.28% | 7.3만 |
|---|
| 2026.02.27 | ₩51,410 | ₩51,531 | ₩51,115 | ₩51,531 | +0.23% | 4.5천 |
|---|
| 2026.02.26 | ₩51,712 | ₩51,745 | ₩51,442 | ₩51,692 | -0.04% | 8.9천 |
|---|
| 2026.02.25 | ₩51,517 | ₩51,598 | ₩51,316 | ₩51,598 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,229 | ₩51,356 | ₩51,142 | ₩51,263 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩51,946 | ₩51,946 | ₩51,149 | ₩51,263 | -1.32% | 1만 |
|---|
| 2026.02.20 | ₩51,906 | ₩51,906 | ₩51,698 | ₩51,873 | -0.06% | 5.2천 |
|---|
| 2026.02.19 | ₩51,933 | ₩51,933 | ₩51,558 | ₩51,719 | -0.41% | 8.6천 |
|---|
| 2026.02.18 | ₩51,879 | ₩52,161 | ₩51,832 | ₩51,973 | +0.18% | 3.7천 |
|---|
| 2026.02.17 | ₩51,732 | ₩51,759 | ₩51,316 | ₩51,511 | -0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩51,061 | ₩51,799 | ₩51,061 | ₩51,651 | +1.16% | 1.8만 |
|---|
| 2026.02.12 | ₩52,121 | ₩52,188 | ₩51,343 | ₩51,343 | -1.49% | 1.1만 |
|---|
| 2026.02.11 | ₩52,536 | ₩52,536 | ₩52,134 | ₩52,188 | -0.66% | 1.5만 |
|---|
| 2026.02.10 | ₩52,121 | ₩52,536 | ₩52,121 | ₩52,335 | +0.41% | 1.8만 |
|---|
| 2026.02.09 | ₩52,590 | ₩52,650 | ₩52,476 | ₩52,550 | -0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩52,436 | ₩52,711 | ₩52,309 | ₩52,697 | +0.50% | 1.6만 |
|---|
| 2026.02.05 | ₩52,282 | ₩52,282 | ₩51,920 | ₩51,933 | -0.67% | 6만 |
|---|
| 2026.02.04 | ₩52,322 | ₩52,628 | ₩52,248 | ₩52,456 | +0.26% | 9천 |
|---|
| 2026.02.03 | ₩52,121 | ₩52,402 | ₩51,779 | ₩52,067 | -0.10% | 2.5만 |
|---|
| 2026.02.02 | ₩51,826 | ₩52,121 | ₩51,826 | ₩52,040 | +0.41% | 1.7만 |
|---|
| 2026.01.30 | ₩51,531 | ₩51,714 | ₩51,383 | ₩51,714 | +0.36% | 3.4만 |
|---|
| 2026.01.29 | ₩51,973 | ₩51,973 | ₩51,500 | ₩51,866 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩51,772 | ₩51,953 | ₩51,665 | ₩51,786 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩51,772 | ₩51,772 | ₩51,584 | ₩51,658 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩51,665 | ₩51,906 | ₩51,571 | ₩51,786 | +0.23% | 2.3만 |
|---|
| 2026.01.23 | ₩51,786 | ₩51,812 | ₩51,434 | ₩51,531 | -0.49% | 6.8천 |
|---|
| 2026.01.22 | ₩51,920 | ₩52,067 | ₩51,719 | ₩51,893 | -0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩51,102 | ₩51,692 | ₩51,048 | ₩51,625 | +1.02% | 1.2만 |
|---|
| 2026.01.20 | ₩51,222 | ₩51,424 | ₩50,834 | ₩50,901 | -0.63% | 5.9천 |
|---|
| 2026.01.16 | ₩51,705 | ₩51,796 | ₩51,665 | ₩51,725 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩51,772 | ₩52,024 | ₩51,645 | ₩51,866 | +0.18% | 2.6만 |
|---|
| 2026.01.14 | ₩51,544 | ₩51,651 | ₩51,343 | ₩51,651 | +0.21% | 9.8천 |
|---|
| 2026.01.13 | ₩51,933 | ₩51,933 | ₩51,437 | ₩51,598 | -0.65% | 1.7만 |
|---|
| 2026.01.12 | ₩51,477 | ₩51,625 | ₩51,397 | ₩51,584 | +0.21% | 19만 |
|---|
| 2026.01.09 | ₩51,450 | ₩51,651 | ₩51,424 | ₩51,598 | +0.29% | 1.9만 |
|---|
| 2026.01.08 | ₩51,129 | ₩51,437 | ₩51,108 | ₩51,343 | +0.42% | 1.5만 |
|---|
| 2026.01.07 | ₩51,504 | ₩51,504 | ₩50,868 | ₩50,901 | -1.17% | 7.5천 |
|---|
| 2026.01.06 | ₩50,901 | ₩51,504 | ₩50,887 | ₩51,504 | +1.19% | 1.1만 |
|---|
| 2026.01.05 | ₩50,498 | ₩51,051 | ₩50,498 | ₩50,954 | +0.90% | 4.8만 |
|---|
| 2026.01.02 | ₩50,297 | ₩50,477 | ₩49,922 | ₩50,404 | +0.21% | 1.5만 |
|---|
| 2025.12.31 | ₩50,390 | ₩50,390 | ₩50,042 | ₩50,042 | -0.69% | 2.6천 |
|---|
| 2025.12.30 | ₩50,619 | ₩50,619 | ₩50,431 | ₩50,458 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩50,632 | ₩50,632 | ₩50,458 | ₩50,512 | -0.24% | 1.5만 |
|---|
| 2025.12.26 | ₩50,485 | ₩50,632 | ₩50,427 | ₩50,628 | +0.28% | 1.9만 |
|---|
| 2025.12.24 | ₩50,445 | ₩50,591 | ₩50,445 | ₩50,552 | +0.21% | 8천 |
|---|
| 2025.12.23 | ₩50,378 | ₩50,378 | ₩50,230 | ₩50,311 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩50,270 | ₩50,351 | ₩50,230 | ₩50,337 | +0.13% | 1.4만 |
|---|
| 2025.12.19 | ₩50,042 | ₩50,230 | ₩50,026 | ₩50,096 | +0.11% | 2.6만 |
|---|
| 2025.12.18 | ₩50,150 | ₩50,404 | ₩50,002 | ₩50,016 | -0.27% | 2.2만 |
|---|
| 2025.12.17 | ₩50,002 | ₩50,190 | ₩49,898 | ₩49,930 | -0.14% | 1.4만 |
|---|
| 2025.12.16 | ₩50,069 | ₩50,230 | ₩49,841 | ₩50,016 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩50,740 | ₩50,740 | ₩50,256 | ₩50,471 | -0.53% | 11.5만 |
|---|
| 2025.12.12 | ₩50,725 | ₩50,725 | ₩50,256 | ₩50,404 | -0.63% | 17.2만 |
|---|
| 2025.12.11 | ₩50,378 | ₩50,726 | ₩50,324 | ₩50,699 | +0.64% | 6.1만 |
|---|
| 2025.12.10 | ₩49,519 | ₩50,261 | ₩49,519 | ₩50,257 | +1.49% | 1.4만 |
|---|
| 2025.12.09 | ₩49,721 | ₩49,747 | ₩49,439 | ₩49,439 | -0.57% | 1.9만 |
|---|
| 2025.12.08 | ₩50,150 | ₩50,150 | ₩49,597 | ₩49,600 | -1.10% | 1.2만 |
|---|
| 2025.12.05 | ₩49,721 | ₩50,001 | ₩49,721 | ₩49,868 | +0.30% | 1.9만 |
|---|
| 2025.12.04 | ₩49,412 | ₩49,774 | ₩49,412 | ₩49,721 | +0.62% | 40만 |
|---|
| 2025.12.03 | ₩49,305 | ₩49,479 | ₩49,305 | ₩49,385 | +0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩49,586 | ₩49,586 | ₩49,077 | ₩49,195 | -0.79% | 7.2천 |
|---|
| 2025.12.01 | ₩49,345 | ₩49,533 | ₩49,242 | ₩49,242 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩49,479 | ₩49,586 | ₩49,426 | ₩49,505 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩49,196 | ₩49,384 | ₩49,196 | ₩49,259 | +0.13% | 7.3천 |
|---|
| 2025.11.25 | ₩48,594 | ₩48,983 | ₩48,594 | ₩48,952 | +0.74% | 6.5천 |
|---|
| 2025.11.24 | ₩48,299 | ₩48,406 | ₩48,111 | ₩48,331 | +0.07% | 5.8천 |
|---|
| 2025.11.21 | ₩47,481 | ₩48,173 | ₩47,481 | ₩48,004 | +1.10% | 3.6천 |
|---|
| 2025.11.20 | ₩48,232 | ₩48,259 | ₩47,231 | ₩47,231 | -2.08% | 4천 |
|---|
| 2025.11.19 | ₩47,897 | ₩47,897 | ₩47,538 | ₩47,669 | -0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩47,723 | ₩48,052 | ₩47,723 | ₩47,870 | +0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩48,339 | ₩48,554 | ₩47,857 | ₩47,951 | -0.80% | 1.5만 |
|---|
| 2025.11.14 | ₩48,527 | ₩48,728 | ₩48,389 | ₩48,500 | -0.06% | 6.6만 |
|---|
| 2025.11.13 | ₩49,090 | ₩49,090 | ₩48,675 | ₩48,715 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩48,916 | ₩49,184 | ₩48,916 | ₩49,141 | +0.46% | 1.1만 |
|---|
| 2025.11.11 | ₩48,809 | ₩48,996 | ₩48,809 | ₩48,917 | +0.22% | 1.5만 |
|---|
| 2025.11.10 | ₩48,433 | ₩48,715 | ₩48,433 | ₩48,634 | +0.42% | 900 |
|---|
| 2025.11.07 | ₩47,977 | ₩48,299 | ₩47,850 | ₩48,299 | +0.67% | 1.6천 |
|---|
| 2025.11.06 | ₩48,138 | ₩48,138 | ₩47,845 | ₩47,951 | -0.39% | 1.1만 |
|---|
| 2025.11.05 | ₩48,065 | ₩48,339 | ₩48,004 | ₩48,232 | +0.35% | 3.2천 |
|---|
| 2025.11.04 | ₩47,977 | ₩48,172 | ₩47,951 | ₩47,956 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩47,924 | ₩48,246 | ₩47,748 | ₩48,211 | +0.60% | 1.2만 |
|---|
| 2025.10.31 | ₩48,138 | ₩48,272 | ₩47,961 | ₩48,219 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩48,313 | ₩48,401 | ₩47,917 | ₩47,917 | -0.82% | 3천 |
|---|
| 2025.10.29 | ₩48,420 | ₩48,514 | ₩48,098 | ₩48,142 | -0.57% | 1만 |
|---|
| 2025.10.28 | ₩48,903 | ₩48,903 | ₩48,594 | ₩48,613 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩48,956 | ₩48,956 | ₩48,688 | ₩48,809 | -0.30% | 1만 |
|---|
| 2025.10.24 | ₩48,541 | ₩48,675 | ₩48,541 | ₩48,562 | +0.04% | 6.4천 |
|---|
| 2025.10.23 | ₩48,165 | ₩48,246 | ₩48,070 | ₩48,177 | +0.03% | 1.9천 |
|---|
| 2025.10.22 | ₩48,353 | ₩48,353 | ₩48,015 | ₩48,018 | -0.69% | 4.9천 |
|---|
| 2025.10.21 | ₩48,192 | ₩48,313 | ₩48,192 | ₩48,259 | +0.14% | 4.9천 |
|---|
| 2025.10.20 | ₩47,884 | ₩48,058 | ₩47,870 | ₩48,058 | +0.36% | 8.2천 |
|---|
| 2025.10.17 | ₩47,320 | ₩47,629 | ₩47,267 | ₩47,575 | +0.54% | 1.1만 |
|---|
| 2025.10.16 | ₩47,884 | ₩47,884 | ₩47,155 | ₩47,267 | -1.29% | 1.2만 |
|---|
| 2025.10.15 | ₩47,857 | ₩47,857 | ₩47,421 | ₩47,709 | -0.31% | 1.5만 |
|---|
| 2025.10.14 | ₩46,958 | ₩47,749 | ₩46,958 | ₩47,623 | +1.42% | 1.4만 |
|---|
| 2025.10.13 | ₩47,106 | ₩47,200 | ₩46,958 | ₩47,107 | +0.00% | 4.1만 |
|---|
| 2025.10.10 | ₩47,763 | ₩47,763 | ₩46,730 | ₩46,730 | -2.16% | 5.9천 |
|---|