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 | ₩56,238 | ₩56,828 | ₩56,238 | ₩56,727 | +0.87% | 3.9천 |
| 2026.10.08 | ₩56,023 | ₩56,332 | ₩55,956 | ₩56,324 | +0.54% | 9.5천 |
| 2026.10.07 | ₩56,144 | ₩56,144 | ₩55,889 | ₩56,041 | -0.18% | 4.5천 |
| 2026.10.06 | ₩56,198 | ₩56,352 | ₩56,198 | ₩56,223 | +0.05% | 1.4만 |
| 2026.10.05 | ₩55,815 | ₩56,084 | ₩55,815 | ₩55,927 | +0.20% | 4.8천 |
| 2026.10.02 | ₩55,849 | ₩55,849 | ₩55,540 | ₩55,654 | -0.35% | 1.7만 |
| 2026.10.01 | ₩55,540 | ₩55,540 | ₩55,118 | ₩55,460 | -0.14% | 5.5천 |
| 2026.09.30 | ₩55,916 | ₩55,983 | ₩55,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,473 |
| -0.79% |
| 8.9천 |
| 2026.09.29 | ₩55,835 | ₩55,835 | ₩55,514 | ₩55,699 | -0.25% | 1.4만 |
|---|
| 2026.09.28 | ₩55,992 | ₩56,171 | ₩55,876 | ₩55,889 | -0.18% | 1.1만 |
|---|
| 2026.09.25 | ₩55,902 | ₩56,493 | ₩55,902 | ₩56,493 | +1.06% | 3.1천 |
|---|
| 2026.09.24 | ₩56,224 | ₩56,235 | ₩55,916 | ₩56,050 | -0.31% | 9.9천 |
|---|
| 2026.09.23 | ₩56,399 | ₩56,399 | ₩56,171 | ₩56,211 | -0.33% | 8.1천 |
|---|
| 2026.09.22 | ₩56,774 | ₩56,774 | ₩56,546 | ₩56,546 | -0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩56,640 | ₩56,855 | ₩56,493 | ₩56,770 | +0.23% | 1.6만 |
|---|
| 2026.09.18 | ₩56,600 | ₩56,600 | ₩56,238 | ₩56,340 | -0.46% | 9.4천 |
|---|
| 2026.09.17 | ₩56,855 | ₩56,855 | ₩56,519 | ₩56,586 | -0.47% | 7.9천 |
|---|
| 2026.09.16 | ₩57,069 | ₩57,069 | ₩56,317 | ₩56,317 | -1.32% | 7.5천 |
|---|
| 2026.09.15 | ₩56,997 | ₩56,997 | ₩56,815 | ₩56,824 | -0.30% | 5.7천 |
|---|
| 2026.09.14 | ₩57,351 | ₩57,592 | ₩57,351 | ₩57,425 | +0.13% | 2.1천 |
|---|
| 2026.09.11 | ₩57,338 | ₩57,371 | ₩57,276 | ₩57,321 | -0.03% | 1.6천 |
|---|
| 2026.09.10 | ₩56,989 | ₩56,989 | ₩56,855 | ₩56,935 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩57,244 | ₩57,244 | ₩57,029 | ₩57,069 | -0.30% | 8.3천 |
|---|
| 2026.09.08 | ₩57,713 | ₩57,713 | ₩57,458 | ₩57,472 | -0.42% | 7.3천 |
|---|
| 2026.09.04 | ₩58,062 | ₩58,102 | ₩57,914 | ₩58,034 | -0.05% | 4.2천 |
|---|
| 2026.09.03 | ₩57,955 | ₩58,276 | ₩57,955 | ₩58,262 | +0.53% | 3.8천 |
|---|
| 2026.09.02 | ₩57,717 | ₩57,832 | ₩57,657 | ₩57,657 | -0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩57,780 | ₩57,780 | ₩57,431 | ₩57,431 | -0.60% | 2천 |
|---|
| 2026.08.31 | ₩57,820 | ₩57,820 | ₩57,567 | ₩57,658 | -0.28% | 6.7천 |
|---|
| 2026.08.28 | ₩57,820 | ₩58,136 | ₩57,820 | ₩58,044 | +0.39% | 6.2천 |
|---|
| 2026.08.27 | ₩57,740 | ₩57,767 | ₩57,599 | ₩57,604 | -0.23% | 1만 |
|---|
| 2026.08.26 | ₩57,727 | ₩58,129 | ₩57,727 | ₩58,035 | +0.53% | 1.1만 |
|---|
| 2026.08.25 | ₩57,686 | ₩57,851 | ₩57,686 | ₩57,851 | +0.29% | 5.1천 |
|---|
| 2026.08.24 | ₩57,753 | ₩57,820 | ₩57,740 | ₩57,820 | +0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩57,570 | ₩57,673 | ₩57,525 | ₩57,564 | -0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩57,713 | ₩57,794 | ₩57,386 | ₩57,386 | -0.57% | 5.3천 |
|---|
| 2026.08.19 | ₩58,089 | ₩58,169 | ₩57,904 | ₩57,904 | -0.32% | 4.3천 |
|---|
| 2026.08.18 | ₩57,713 | ₩57,780 | ₩57,495 | ₩57,495 | -0.38% | 6.9천 |
|---|
| 2026.08.17 | ₩58,062 | ₩58,062 | ₩57,544 | ₩57,606 | -0.79% | 8천 |
|---|
| 2026.08.14 | ₩58,290 | ₩58,384 | ₩58,242 | ₩58,256 | -0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩58,169 | ₩58,396 | ₩58,040 | ₩58,240 | +0.12% | 5.8천 |
|---|
| 2026.08.12 | ₩57,720 | ₩58,008 | ₩57,720 | ₩57,827 | +0.19% | 6.3만 |
|---|
| 2026.08.11 | ₩58,075 | ₩58,142 | ₩57,981 | ₩57,981 | -0.16% | 2.8천 |
|---|
| 2026.08.10 | ₩58,062 | ₩58,183 | ₩57,914 | ₩58,073 | +0.02% | 1.7만 |
|---|
| 2026.08.07 | ₩57,941 | ₩58,156 | ₩57,941 | ₩58,101 | +0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩58,169 | ₩58,169 | ₩57,820 | ₩57,832 | -0.58% | 2.6만 |
|---|
| 2026.08.05 | ₩58,679 | ₩58,679 | ₩58,196 | ₩58,250 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩58,156 | ₩58,706 | ₩58,007 | ₩58,606 | +0.77% | 9천 |
|---|
| 2026.08.03 | ₩58,330 | ₩58,411 | ₩58,216 | ₩58,411 | +0.14% | 8.7천 |
|---|
| 2026.07.31 | ₩57,190 | ₩57,626 | ₩57,190 | ₩57,626 | +0.76% | 7.2천 |
|---|
| 2026.07.30 | ₩56,801 | ₩57,123 | ₩56,656 | ₩57,083 | +0.50% | 1.8만 |
|---|
| 2026.07.29 | ₩57,016 | ₩57,016 | ₩56,346 | ₩56,346 | -1.17% | 1.3만 |
|---|
| 2026.07.28 | ₩57,084 | ₩57,096 | ₩57,009 | ₩57,083 | -0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩56,519 | ₩56,519 | ₩56,375 | ₩56,439 | -0.14% | 2.8천 |
|---|
| 2026.07.24 | ₩56,198 | ₩56,198 | ₩56,058 | ₩56,058 | -0.25% | 4.3천 |
|---|
| 2026.07.23 | ₩55,889 | ₩55,970 | ₩55,514 | ₩55,606 | -0.51% | 6.9천 |
|---|
| 2026.07.22 | ₩56,452 | ₩56,452 | ₩56,171 | ₩56,265 | -0.33% | 1만 |
|---|
| 2026.07.21 | ₩56,077 | ₩56,345 | ₩56,063 | ₩56,238 | +0.29% | 5.6천 |
|---|
| 2026.07.20 | ₩56,399 | ₩56,399 | ₩56,084 | ₩56,084 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩56,506 | ₩56,906 | ₩56,399 | ₩56,438 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩56,479 | ₩56,855 | ₩56,479 | ₩56,841 | +0.64% | 5.6천 |
|---|
| 2026.07.15 | ₩56,117 | ₩56,379 | ₩56,117 | ₩56,164 | +0.08% | 8.8천 |
|---|
| 2026.07.14 | ₩56,265 | ₩56,265 | ₩55,755 | ₩55,849 | -0.74% | 1.2만 |
|---|
| 2026.07.13 | ₩56,399 | ₩56,545 | ₩56,224 | ₩56,270 | -0.23% | 8.7천 |
|---|
| 2026.07.10 | ₩56,291 | ₩56,291 | ₩56,077 | ₩56,231 | -0.11% | 9.1천 |
|---|
| 2026.07.09 | ₩55,634 | ₩55,983 | ₩55,601 | ₩55,983 | +0.63% | 1.3만 |
|---|
| 2026.07.08 | ₩55,970 | ₩55,970 | ₩55,473 | ₩55,575 | -0.70% | 4.8천 |
|---|
| 2026.07.07 | ₩56,519 | ₩56,519 | ₩56,171 | ₩56,189 | -0.58% | 6천 |
|---|
| 2026.07.06 | ₩56,251 | ₩56,251 | ₩55,970 | ₩56,118 | -0.24% | 8.3천 |
|---|
| 2026.07.02 | ₩55,983 | ₩56,104 | ₩55,811 | ₩56,092 | +0.19% | 3천 |
|---|
| 2026.07.01 | ₩55,540 | ₩55,943 | ₩55,527 | ₩55,703 | +0.29% | 3.2천 |
|---|
| 2026.06.30 | ₩55,501 | ₩55,501 | ₩55,379 | ₩55,406 | -0.17% | 1만 |
|---|
| 2026.06.29 | ₩55,044 | ₩55,379 | ₩54,950 | ₩55,379 | +0.61% | 9.7천 |
|---|
| 2026.06.26 | ₩54,950 | ₩54,950 | ₩54,576 | ₩54,670 | -0.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,299 | ₩55,406 | ₩54,950 | ₩55,178 | -0.22% | 5.2천 |
|---|
| 2026.06.24 | ₩54,454 | ₩54,855 | ₩54,347 | ₩54,548 | +0.17% | 2.7천 |
|---|
| 2026.06.23 | ₩54,320 | ₩54,736 | ₩54,320 | ₩54,615 | +0.54% | 1.2만 |
|---|
| 2026.06.22 | ₩55,554 | ₩55,554 | ₩55,064 | ₩55,165 | -0.70% | 1.6만 |
|---|
| 2026.06.18 | ₩55,661 | ₩55,661 | ₩55,178 | ₩55,218 | -0.80% | 9.7천 |
|---|
| 2026.06.17 | ₩55,621 | ₩55,795 | ₩54,669 | ₩54,695 | -1.66% | 25만 |
|---|
| 2026.06.16 | ₩55,634 | ₩55,811 | ₩55,366 | ₩55,366 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩55,098 | ₩55,414 | ₩55,098 | ₩55,151 | +0.10% | 5.7만 |
|---|
| 2026.06.12 | ₩54,387 | ₩54,575 | ₩54,320 | ₩54,486 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩53,220 | ₩53,958 | ₩53,019 | ₩53,837 | +1.16% | 5.9천 |
|---|
| 2026.06.10 | ₩53,515 | ₩53,515 | ₩52,858 | ₩52,858 | -1.23% | 9천 |
|---|
| 2026.06.09 | ₩53,730 | ₩53,974 | ₩52,838 | ₩53,601 | -0.24% | 7.5천 |
|---|
| 2026.06.08 | ₩53,448 | ₩53,622 | ₩53,343 | ₩53,343 | -0.20% | 1만 |
|---|
| 2026.06.05 | ₩53,803 | ₩53,857 | ₩53,126 | ₩53,126 | -1.26% | 6.2천 |
|---|
| 2026.06.04 | ₩53,743 | ₩54,239 | ₩53,743 | ₩54,105 | +0.67% | 5.7천 |
|---|
| 2026.06.03 | ₩53,703 | ₩53,904 | ₩53,622 | ₩53,622 | -0.15% | 1.8만 |
|---|
| 2026.06.02 | ₩53,636 | ₩53,783 | ₩53,515 | ₩53,689 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩53,274 | ₩53,488 | ₩53,140 | ₩53,287 | +0.03% | 5만 |
|---|
| 2026.05.29 | ₩53,716 | ₩53,716 | ₩53,420 | ₩53,420 | -0.55% | 9.7천 |
|---|
| 2026.05.28 | ₩53,528 | ₩53,622 | ₩53,341 | ₩53,542 | +0.03% | 6.7만 |
|---|
| 2026.05.27 | ₩53,508 | ₩53,596 | ₩53,406 | ₩53,488 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩53,341 | ₩53,488 | ₩53,280 | ₩53,394 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩53,039 | ₩53,180 | ₩53,032 | ₩53,032 | -0.01% | 3.5천 |
|---|
| 2026.05.21 | ₩52,241 | ₩52,697 | ₩52,234 | ₩52,697 | +0.87% | 6.6천 |
|---|
| 2026.05.20 | ₩52,268 | ₩52,409 | ₩52,268 | ₩52,362 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩52,067 | ₩52,207 | ₩51,778 | ₩52,013 | -0.10% | 2.7만 |
|---|
| 2026.05.18 | ₩52,321 | ₩52,402 | ₩52,040 | ₩52,295 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩52,227 | ₩52,429 | ₩52,120 | ₩52,120 | -0.21% | 2.5만 |
|---|
| 2026.05.14 | ₩52,871 | ₩53,019 | ₩52,838 | ₩52,925 | +0.10% | 9.9천 |
|---|
| 2026.05.13 | ₩52,523 | ₩52,643 | ₩52,415 | ₩52,586 | +0.12% | 6천 |
|---|
| 2026.05.12 | ₩52,415 | ₩52,454 | ₩52,013 | ₩52,454 | +0.07% | 9.5천 |
|---|
| 2026.05.11 | ₩52,643 | ₩52,724 | ₩52,509 | ₩52,536 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩52,476 | ₩52,563 | ₩52,375 | ₩52,419 | -0.11% | 6.3천 |
|---|
| 2026.05.07 | ₩52,777 | ₩52,777 | ₩52,113 | ₩52,254 | -0.99% | 1.4만 |
|---|
| 2026.05.06 | ₩52,630 | ₩52,764 | ₩52,482 | ₩52,724 | +0.18% | 1.9만 |
|---|
| 2026.05.05 | ₩52,160 | ₩52,254 | ₩52,126 | ₩52,126 | -0.07% | 4.3천 |
|---|
| 2026.05.04 | ₩52,214 | ₩52,254 | ₩51,840 | ₩51,840 | -0.72% | 8.1천 |
|---|
| 2026.05.01 | ₩52,536 | ₩52,549 | ₩52,304 | ₩52,304 | -0.44% | 1.8만 |
|---|
| 2026.04.30 | ₩51,825 | ₩52,549 | ₩51,825 | ₩52,549 | +1.40% | 6.8천 |
|---|
| 2026.04.29 | ₩51,704 | ₩51,704 | ₩51,490 | ₩51,550 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩51,718 | ₩51,718 | ₩51,570 | ₩51,661 | -0.11% | 5.6천 |
|---|
| 2026.04.27 | ₩51,932 | ₩51,946 | ₩51,785 | ₩51,785 | -0.28% | 2.4천 |
|---|
| 2026.04.24 | ₩52,093 | ₩52,093 | ₩51,711 | ₩51,784 | -0.59% | 2.8천 |
|---|
| 2026.04.23 | ₩51,798 | ₩52,154 | ₩51,798 | ₩51,958 | +0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩51,959 | ₩51,959 | ₩51,463 | ₩51,570 | -0.75% | 9.3천 |
|---|
| 2026.04.21 | ₩52,040 | ₩52,040 | ₩51,490 | ₩51,490 | -1.06% | 5.8천 |
|---|
| 2026.04.20 | ₩51,906 | ₩51,932 | ₩51,785 | ₩51,879 | -0.05% | 2.3만 |
|---|
| 2026.04.17 | ₩51,423 | ₩52,093 | ₩51,423 | ₩51,892 | +0.91% | 1.6만 |
|---|
| 2026.04.16 | ₩51,061 | ₩51,195 | ₩50,980 | ₩51,168 | +0.21% | 1.7만 |
|---|
| 2026.04.15 | ₩50,940 | ₩51,101 | ₩50,739 | ₩50,994 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩50,913 | ₩51,141 | ₩50,913 | ₩51,047 | +0.26% | 1.6만 |
|---|
| 2026.04.13 | ₩50,310 | ₩50,819 | ₩50,296 | ₩50,819 | +1.01% | 3.7만 |
|---|
| 2026.04.10 | ₩50,605 | ₩50,611 | ₩50,426 | ₩50,426 | -0.35% | 6.4천 |
|---|
| 2026.04.09 | ₩50,450 | ₩50,806 | ₩50,323 | ₩50,631 | +0.36% | 3.6만 |
|---|
| 2026.04.08 | ₩50,269 | ₩50,564 | ₩50,269 | ₩50,484 | +0.43% | 1.5만 |
|---|
| 2026.04.07 | ₩48,962 | ₩49,129 | ₩48,834 | ₩49,102 | +0.29% | 8.4천 |
|---|
| 2026.04.06 | ₩48,968 | ₩49,116 | ₩48,888 | ₩49,116 | +0.30% | 5.1만 |
|---|
| 2026.04.02 | ₩48,271 | ₩48,807 | ₩48,147 | ₩48,801 | +1.10% | 28.6만 |
|---|
| 2026.04.01 | ₩48,888 | ₩48,968 | ₩48,687 | ₩48,687 | -0.41% | 7.1만 |
|---|
| 2026.03.31 | ₩47,936 | ₩48,439 | ₩47,882 | ₩48,439 | +1.05% | 7.6천 |
|---|
| 2026.03.30 | ₩47,620 | ₩47,748 | ₩47,158 | ₩47,332 | -0.61% | 1.4만 |
|---|
| 2026.03.27 | ₩47,909 | ₩47,909 | ₩47,399 | ₩47,493 | -0.87% | 2.6만 |
|---|
| 2026.03.26 | ₩48,566 | ₩48,747 | ₩48,204 | ₩48,231 | -0.69% | 1.6만 |
|---|
| 2026.03.25 | ₩49,009 | ₩49,009 | ₩48,740 | ₩48,915 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,459 | ₩48,861 | ₩48,202 | ₩48,660 | +0.42% | 2.1만 |
|---|
| 2026.03.23 | ₩48,673 | ₩49,116 | ₩48,526 | ₩48,660 | -0.03% | 1.4만 |
|---|
| 2026.03.20 | ₩48,888 | ₩48,888 | ₩48,029 | ₩48,231 | -1.34% | 3만 |
|---|
| 2026.03.19 | ₩48,526 | ₩49,007 | ₩48,512 | ₩48,848 | +0.66% | 8.1만 |
|---|
| 2026.03.18 | ₩49,384 | ₩49,384 | ₩48,754 | ₩48,754 | -1.28% | 1.4만 |
|---|
| 2026.03.17 | ₩49,639 | ₩49,800 | ₩49,607 | ₩49,607 | -0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩49,398 | ₩49,626 | ₩49,330 | ₩49,438 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩49,277 | ₩49,424 | ₩48,896 | ₩48,896 | -0.77% | 7.9만 |
|---|
| 2026.03.12 | ₩49,304 | ₩49,384 | ₩48,848 | ₩48,848 | -0.92% | 21.8만 |
|---|
| 2026.03.11 | ₩49,558 | ₩49,706 | ₩49,375 | ₩49,538 | -0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩50,068 | ₩50,269 | ₩49,706 | ₩49,706 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩49,626 | ₩50,036 | ₩48,891 | ₩50,013 | +0.78% | 1.3만 |
|---|
| 2026.03.06 | ₩49,827 | ₩49,988 | ₩49,545 | ₩49,938 | +0.22% | 1만 |
|---|
| 2026.03.05 | ₩50,780 | ₩50,947 | ₩50,204 | ₩50,489 | -0.57% | 1.7만 |
|---|
| 2026.03.04 | ₩51,007 | ₩51,108 | ₩50,967 | ₩50,967 | -0.08% | 1.6만 |
|---|
| 2026.03.03 | ₩50,169 | ₩51,041 | ₩50,169 | ₩50,866 | +1.39% | 1.1만 |
|---|
| 2026.03.02 | ₩51,342 | ₩51,484 | ₩51,007 | ₩51,484 | +0.28% | 7.3만 |
|---|
| 2026.02.27 | ₩51,423 | ₩51,543 | ₩51,128 | ₩51,543 | +0.23% | 4.5천 |
|---|
| 2026.02.26 | ₩51,725 | ₩51,758 | ₩51,455 | ₩51,704 | -0.04% | 8.9천 |
|---|
| 2026.02.25 | ₩51,530 | ₩51,611 | ₩51,329 | ₩51,611 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,242 | ₩51,369 | ₩51,155 | ₩51,275 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩51,959 | ₩51,959 | ₩51,161 | ₩51,275 | -1.32% | 1만 |
|---|
| 2026.02.20 | ₩51,919 | ₩51,919 | ₩51,711 | ₩51,885 | -0.06% | 5.2천 |
|---|
| 2026.02.19 | ₩51,946 | ₩51,946 | ₩51,570 | ₩51,731 | -0.41% | 8.6천 |
|---|
| 2026.02.18 | ₩51,892 | ₩52,174 | ₩51,845 | ₩51,986 | +0.18% | 3.7천 |
|---|
| 2026.02.17 | ₩51,745 | ₩51,771 | ₩51,329 | ₩51,523 | -0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩51,074 | ₩51,812 | ₩51,074 | ₩51,664 | +1.16% | 1.8만 |
|---|
| 2026.02.12 | ₩52,134 | ₩52,201 | ₩51,356 | ₩51,356 | -1.49% | 1.1만 |
|---|
| 2026.02.11 | ₩52,549 | ₩52,549 | ₩52,147 | ₩52,201 | -0.66% | 1.5만 |
|---|
| 2026.02.10 | ₩52,134 | ₩52,549 | ₩52,134 | ₩52,348 | +0.41% | 1.8만 |
|---|
| 2026.02.09 | ₩52,603 | ₩52,663 | ₩52,489 | ₩52,563 | -0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩52,449 | ₩52,724 | ₩52,321 | ₩52,710 | +0.50% | 1.6만 |
|---|
| 2026.02.05 | ₩52,295 | ₩52,295 | ₩51,932 | ₩51,946 | -0.67% | 6만 |
|---|
| 2026.02.04 | ₩52,335 | ₩52,641 | ₩52,261 | ₩52,469 | +0.26% | 9천 |
|---|
| 2026.02.03 | ₩52,134 | ₩52,415 | ₩51,792 | ₩52,080 | -0.10% | 2.5만 |
|---|
| 2026.02.02 | ₩51,839 | ₩52,134 | ₩51,839 | ₩52,053 | +0.41% | 1.7만 |
|---|
| 2026.01.30 | ₩51,543 | ₩51,727 | ₩51,396 | ₩51,727 | +0.36% | 3.4만 |
|---|
| 2026.01.29 | ₩51,986 | ₩51,986 | ₩51,513 | ₩51,879 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩51,785 | ₩51,966 | ₩51,678 | ₩51,798 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩51,785 | ₩51,785 | ₩51,597 | ₩51,671 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩51,678 | ₩51,919 | ₩51,584 | ₩51,798 | +0.23% | 2.3만 |
|---|
| 2026.01.23 | ₩51,798 | ₩51,825 | ₩51,447 | ₩51,543 | -0.49% | 6.8천 |
|---|
| 2026.01.22 | ₩51,932 | ₩52,080 | ₩51,731 | ₩51,906 | -0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩51,114 | ₩51,704 | ₩51,061 | ₩51,637 | +1.02% | 1.2만 |
|---|
| 2026.01.20 | ₩51,235 | ₩51,436 | ₩50,846 | ₩50,913 | -0.63% | 5.9천 |
|---|
| 2026.01.16 | ₩51,718 | ₩51,809 | ₩51,678 | ₩51,738 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩51,785 | ₩52,037 | ₩51,657 | ₩51,879 | +0.18% | 2.6만 |
|---|
| 2026.01.14 | ₩51,557 | ₩51,664 | ₩51,356 | ₩51,664 | +0.21% | 9.8천 |
|---|
| 2026.01.13 | ₩51,946 | ₩51,946 | ₩51,450 | ₩51,611 | -0.65% | 1.7만 |
|---|
| 2026.01.12 | ₩51,490 | ₩51,637 | ₩51,409 | ₩51,597 | +0.21% | 19만 |
|---|
| 2026.01.09 | ₩51,463 | ₩51,664 | ₩51,436 | ₩51,611 | +0.29% | 1.9만 |
|---|
| 2026.01.08 | ₩51,141 | ₩51,450 | ₩51,121 | ₩51,356 | +0.42% | 1.5만 |
|---|
| 2026.01.07 | ₩51,517 | ₩51,517 | ₩50,881 | ₩50,913 | -1.17% | 7.5천 |
|---|
| 2026.01.06 | ₩50,913 | ₩51,517 | ₩50,900 | ₩51,517 | +1.19% | 1.1만 |
|---|
| 2026.01.05 | ₩50,511 | ₩51,063 | ₩50,511 | ₩50,967 | +0.90% | 4.8만 |
|---|
| 2026.01.02 | ₩50,310 | ₩50,489 | ₩49,934 | ₩50,417 | +0.21% | 1.5만 |
|---|
| 2025.12.31 | ₩50,402 | ₩50,402 | ₩50,055 | ₩50,055 | -0.69% | 2.6천 |
|---|
| 2025.12.30 | ₩50,631 | ₩50,631 | ₩50,444 | ₩50,470 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩50,645 | ₩50,645 | ₩50,470 | ₩50,524 | -0.24% | 1.5만 |
|---|
| 2025.12.26 | ₩50,497 | ₩50,645 | ₩50,440 | ₩50,641 | +0.28% | 1.9만 |
|---|
| 2025.12.24 | ₩50,457 | ₩50,603 | ₩50,457 | ₩50,564 | +0.21% | 8천 |
|---|
| 2025.12.23 | ₩50,390 | ₩50,390 | ₩50,242 | ₩50,323 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩50,283 | ₩50,363 | ₩50,242 | ₩50,350 | +0.13% | 1.4만 |
|---|
| 2025.12.19 | ₩50,055 | ₩50,242 | ₩50,039 | ₩50,108 | +0.11% | 2.6만 |
|---|
| 2025.12.18 | ₩50,162 | ₩50,417 | ₩50,014 | ₩50,028 | -0.27% | 2.2만 |
|---|
| 2025.12.17 | ₩50,014 | ₩50,202 | ₩49,910 | ₩49,942 | -0.14% | 1.4만 |
|---|
| 2025.12.16 | ₩50,082 | ₩50,242 | ₩49,854 | ₩50,028 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩50,752 | ₩50,752 | ₩50,268 | ₩50,484 | -0.53% | 11.5만 |
|---|
| 2025.12.12 | ₩50,737 | ₩50,737 | ₩50,268 | ₩50,417 | -0.63% | 17.2만 |
|---|
| 2025.12.11 | ₩50,390 | ₩50,739 | ₩50,336 | ₩50,712 | +0.64% | 6.1만 |
|---|
| 2025.12.10 | ₩49,532 | ₩50,273 | ₩49,532 | ₩50,269 | +1.49% | 1.4만 |
|---|
| 2025.12.09 | ₩49,733 | ₩49,760 | ₩49,451 | ₩49,451 | -0.57% | 1.9만 |
|---|
| 2025.12.08 | ₩50,162 | ₩50,162 | ₩49,609 | ₩49,612 | -1.10% | 1.2만 |
|---|
| 2025.12.05 | ₩49,733 | ₩50,013 | ₩49,733 | ₩49,880 | +0.30% | 1.9만 |
|---|
| 2025.12.04 | ₩49,424 | ₩49,786 | ₩49,424 | ₩49,733 | +0.62% | 40만 |
|---|
| 2025.12.03 | ₩49,317 | ₩49,491 | ₩49,317 | ₩49,398 | +0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩49,599 | ₩49,599 | ₩49,089 | ₩49,207 | -0.79% | 7.2천 |
|---|
| 2025.12.01 | ₩49,357 | ₩49,545 | ₩49,254 | ₩49,254 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩49,491 | ₩49,599 | ₩49,438 | ₩49,517 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩49,208 | ₩49,396 | ₩49,208 | ₩49,271 | +0.13% | 7.3천 |
|---|
| 2025.11.25 | ₩48,606 | ₩48,995 | ₩48,606 | ₩48,964 | +0.74% | 6.5천 |
|---|
| 2025.11.24 | ₩48,311 | ₩48,418 | ₩48,123 | ₩48,343 | +0.07% | 5.8천 |
|---|
| 2025.11.21 | ₩47,493 | ₩48,185 | ₩47,493 | ₩48,016 | +1.10% | 3.6천 |
|---|
| 2025.11.20 | ₩48,244 | ₩48,271 | ₩47,242 | ₩47,242 | -2.08% | 4천 |
|---|
| 2025.11.19 | ₩47,909 | ₩47,909 | ₩47,549 | ₩47,681 | -0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩47,734 | ₩48,064 | ₩47,734 | ₩47,882 | +0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩48,351 | ₩48,566 | ₩47,868 | ₩47,962 | -0.80% | 1.5만 |
|---|
| 2025.11.14 | ₩48,539 | ₩48,740 | ₩48,401 | ₩48,512 | -0.06% | 6.6만 |
|---|
| 2025.11.13 | ₩49,102 | ₩49,102 | ₩48,687 | ₩48,727 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩48,928 | ₩49,196 | ₩48,928 | ₩49,153 | +0.46% | 1.1만 |
|---|
| 2025.11.11 | ₩48,821 | ₩49,009 | ₩48,821 | ₩48,929 | +0.22% | 1.5만 |
|---|
| 2025.11.10 | ₩48,445 | ₩48,727 | ₩48,445 | ₩48,646 | +0.42% | 900 |
|---|
| 2025.11.07 | ₩47,989 | ₩48,311 | ₩47,862 | ₩48,311 | +0.67% | 1.6천 |
|---|
| 2025.11.06 | ₩48,150 | ₩48,150 | ₩47,856 | ₩47,962 | -0.39% | 1.1만 |
|---|
| 2025.11.05 | ₩48,076 | ₩48,351 | ₩48,016 | ₩48,244 | +0.35% | 3.2천 |
|---|
| 2025.11.04 | ₩47,989 | ₩48,184 | ₩47,962 | ₩47,968 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩47,936 | ₩48,257 | ₩47,760 | ₩48,223 | +0.60% | 1.2만 |
|---|
| 2025.10.31 | ₩48,150 | ₩48,284 | ₩47,973 | ₩48,231 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩48,325 | ₩48,413 | ₩47,929 | ₩47,929 | -0.82% | 3천 |
|---|
| 2025.10.29 | ₩48,432 | ₩48,526 | ₩48,110 | ₩48,154 | -0.57% | 1만 |
|---|
| 2025.10.28 | ₩48,915 | ₩48,915 | ₩48,606 | ₩48,625 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩48,968 | ₩48,968 | ₩48,700 | ₩48,821 | -0.30% | 1만 |
|---|
| 2025.10.24 | ₩48,553 | ₩48,687 | ₩48,553 | ₩48,574 | +0.04% | 6.4천 |
|---|
| 2025.10.23 | ₩48,177 | ₩48,257 | ₩48,082 | ₩48,189 | +0.03% | 1.9천 |
|---|
| 2025.10.22 | ₩48,365 | ₩48,365 | ₩48,027 | ₩48,029 | -0.69% | 4.9천 |
|---|
| 2025.10.21 | ₩48,204 | ₩48,325 | ₩48,204 | ₩48,271 | +0.14% | 4.9천 |
|---|
| 2025.10.20 | ₩47,895 | ₩48,070 | ₩47,882 | ₩48,070 | +0.36% | 8.2천 |
|---|
| 2025.10.17 | ₩47,332 | ₩47,640 | ₩47,278 | ₩47,587 | +0.54% | 1.1만 |
|---|
| 2025.10.16 | ₩47,895 | ₩47,895 | ₩47,167 | ₩47,278 | -1.29% | 1.2만 |
|---|
| 2025.10.15 | ₩47,868 | ₩47,868 | ₩47,433 | ₩47,721 | -0.31% | 1.5만 |
|---|
| 2025.10.14 | ₩46,970 | ₩47,761 | ₩46,970 | ₩47,635 | +1.42% | 1.4만 |
|---|
| 2025.10.13 | ₩47,117 | ₩47,211 | ₩46,970 | ₩47,119 | +0.00% | 4.1만 |
|---|
| 2025.10.10 | ₩47,775 | ₩47,775 | ₩46,742 | ₩46,742 | -2.16% | 5.9천 |
|---|