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 | ₩56,251 | ₩56,841 | ₩56,251 | ₩56,741 | +0.87% | 3.9천 |
| 2026.10.08 | ₩56,037 | ₩56,345 | ₩55,969 | ₩56,337 | +0.54% | 9.5천 |
| 2026.10.07 | ₩56,157 | ₩56,157 | ₩55,902 | ₩56,054 | -0.18% | 4.5천 |
| 2026.10.06 | ₩56,211 | ₩56,365 | ₩56,211 | ₩56,236 | +0.05% | 1.4만 |
| 2026.10.05 | ₩55,829 | ₩56,097 | ₩55,829 | ₩55,940 | +0.20% | 4.8천 |
| 2026.10.02 | ₩55,862 | ₩55,862 | ₩55,554 | ₩55,668 | -0.35% | 1.7만 |
| 2026.10.01 | ₩55,554 | ₩55,554 | ₩55,131 | ₩55,473 | -0.14% | 5.5천 |
| 2026.09.30 | ₩55,929 | ₩55,996 | ₩55,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,487 |
| -0.79% |
| 8.9천 |
| 2026.09.29 | ₩55,849 | ₩55,849 | ₩55,527 | ₩55,712 | -0.25% | 1.4만 |
|---|
| 2026.09.28 | ₩56,006 | ₩56,184 | ₩55,889 | ₩55,902 | -0.18% | 1.1만 |
|---|
| 2026.09.25 | ₩55,916 | ₩56,506 | ₩55,916 | ₩56,506 | +1.06% | 3.1천 |
|---|
| 2026.09.24 | ₩56,238 | ₩56,249 | ₩55,929 | ₩56,063 | -0.31% | 9.9천 |
|---|
| 2026.09.23 | ₩56,412 | ₩56,412 | ₩56,184 | ₩56,224 | -0.33% | 8.1천 |
|---|
| 2026.09.22 | ₩56,788 | ₩56,788 | ₩56,560 | ₩56,560 | -0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩56,654 | ₩56,868 | ₩56,506 | ₩56,784 | +0.23% | 1.6만 |
|---|
| 2026.09.18 | ₩56,613 | ₩56,613 | ₩56,251 | ₩56,353 | -0.46% | 9.4천 |
|---|
| 2026.09.17 | ₩56,868 | ₩56,868 | ₩56,533 | ₩56,600 | -0.47% | 7.9천 |
|---|
| 2026.09.16 | ₩57,083 | ₩57,083 | ₩56,330 | ₩56,330 | -1.32% | 7.5천 |
|---|
| 2026.09.15 | ₩57,011 | ₩57,011 | ₩56,828 | ₩56,837 | -0.30% | 5.7천 |
|---|
| 2026.09.14 | ₩57,365 | ₩57,606 | ₩57,365 | ₩57,438 | +0.13% | 2.1천 |
|---|
| 2026.09.11 | ₩57,351 | ₩57,385 | ₩57,290 | ₩57,335 | -0.03% | 1.6천 |
|---|
| 2026.09.10 | ₩57,002 | ₩57,002 | ₩56,868 | ₩56,949 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩57,257 | ₩57,257 | ₩57,043 | ₩57,083 | -0.30% | 8.3천 |
|---|
| 2026.09.08 | ₩57,727 | ₩57,727 | ₩57,472 | ₩57,485 | -0.42% | 7.3천 |
|---|
| 2026.09.04 | ₩58,076 | ₩58,116 | ₩57,928 | ₩58,048 | -0.05% | 4.2천 |
|---|
| 2026.09.03 | ₩57,968 | ₩58,290 | ₩57,968 | ₩58,276 | +0.53% | 3.8천 |
|---|
| 2026.09.02 | ₩57,731 | ₩57,846 | ₩57,671 | ₩57,671 | -0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩57,794 | ₩57,794 | ₩57,445 | ₩57,445 | -0.60% | 2천 |
|---|
| 2026.08.31 | ₩57,834 | ₩57,834 | ₩57,581 | ₩57,672 | -0.28% | 6.7천 |
|---|
| 2026.08.28 | ₩57,834 | ₩58,149 | ₩57,834 | ₩58,058 | +0.39% | 6.2천 |
|---|
| 2026.08.27 | ₩57,754 | ₩57,781 | ₩57,613 | ₩57,618 | -0.23% | 1만 |
|---|
| 2026.08.26 | ₩57,740 | ₩58,143 | ₩57,740 | ₩58,049 | +0.53% | 1.1만 |
|---|
| 2026.08.25 | ₩57,700 | ₩57,865 | ₩57,700 | ₩57,865 | +0.29% | 5.1천 |
|---|
| 2026.08.24 | ₩57,767 | ₩57,834 | ₩57,754 | ₩57,834 | +0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩57,583 | ₩57,687 | ₩57,539 | ₩57,578 | -0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩57,727 | ₩57,807 | ₩57,400 | ₩57,400 | -0.57% | 5.3천 |
|---|
| 2026.08.19 | ₩58,103 | ₩58,183 | ₩57,917 | ₩57,917 | -0.32% | 4.3천 |
|---|
| 2026.08.18 | ₩57,727 | ₩57,794 | ₩57,508 | ₩57,508 | -0.38% | 6.9천 |
|---|
| 2026.08.17 | ₩58,076 | ₩58,076 | ₩57,558 | ₩57,620 | -0.79% | 8천 |
|---|
| 2026.08.14 | ₩58,304 | ₩58,398 | ₩58,255 | ₩58,270 | -0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩58,183 | ₩58,410 | ₩58,054 | ₩58,254 | +0.12% | 5.8천 |
|---|
| 2026.08.12 | ₩57,734 | ₩58,022 | ₩57,734 | ₩57,841 | +0.19% | 6.3만 |
|---|
| 2026.08.11 | ₩58,089 | ₩58,156 | ₩57,995 | ₩57,995 | -0.16% | 2.8천 |
|---|
| 2026.08.10 | ₩58,076 | ₩58,196 | ₩57,928 | ₩58,086 | +0.02% | 1.7만 |
|---|
| 2026.08.07 | ₩57,955 | ₩58,170 | ₩57,955 | ₩58,115 | +0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩58,183 | ₩58,183 | ₩57,834 | ₩57,846 | -0.58% | 2.6만 |
|---|
| 2026.08.05 | ₩58,693 | ₩58,693 | ₩58,210 | ₩58,264 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩58,170 | ₩58,720 | ₩58,021 | ₩58,620 | +0.77% | 9천 |
|---|
| 2026.08.03 | ₩58,344 | ₩58,425 | ₩58,230 | ₩58,425 | +0.14% | 8.7천 |
|---|
| 2026.07.31 | ₩57,204 | ₩57,640 | ₩57,204 | ₩57,640 | +0.76% | 7.2천 |
|---|
| 2026.07.30 | ₩56,815 | ₩57,137 | ₩56,670 | ₩57,096 | +0.50% | 1.8만 |
|---|
| 2026.07.29 | ₩57,029 | ₩57,029 | ₩56,360 | ₩56,360 | -1.17% | 1.3만 |
|---|
| 2026.07.28 | ₩57,098 | ₩57,110 | ₩57,023 | ₩57,096 | -0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩56,533 | ₩56,533 | ₩56,388 | ₩56,452 | -0.14% | 2.8천 |
|---|
| 2026.07.24 | ₩56,211 | ₩56,211 | ₩56,071 | ₩56,071 | -0.25% | 4.3천 |
|---|
| 2026.07.23 | ₩55,902 | ₩55,983 | ₩55,527 | ₩55,619 | -0.51% | 6.9천 |
|---|
| 2026.07.22 | ₩56,466 | ₩56,466 | ₩56,184 | ₩56,278 | -0.33% | 1만 |
|---|
| 2026.07.21 | ₩56,090 | ₩56,359 | ₩56,077 | ₩56,251 | +0.29% | 5.6천 |
|---|
| 2026.07.20 | ₩56,412 | ₩56,412 | ₩56,097 | ₩56,097 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩56,520 | ₩56,919 | ₩56,412 | ₩56,451 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩56,493 | ₩56,868 | ₩56,493 | ₩56,855 | +0.64% | 5.6천 |
|---|
| 2026.07.15 | ₩56,130 | ₩56,392 | ₩56,130 | ₩56,177 | +0.08% | 8.8천 |
|---|
| 2026.07.14 | ₩56,278 | ₩56,278 | ₩55,768 | ₩55,862 | -0.74% | 1.2만 |
|---|
| 2026.07.13 | ₩56,412 | ₩56,558 | ₩56,238 | ₩56,283 | -0.23% | 8.7천 |
|---|
| 2026.07.10 | ₩56,305 | ₩56,305 | ₩56,090 | ₩56,244 | -0.11% | 9.1천 |
|---|
| 2026.07.09 | ₩55,647 | ₩55,996 | ₩55,614 | ₩55,996 | +0.63% | 1.3만 |
|---|
| 2026.07.08 | ₩55,983 | ₩55,983 | ₩55,487 | ₩55,588 | -0.70% | 4.8천 |
|---|
| 2026.07.07 | ₩56,533 | ₩56,533 | ₩56,184 | ₩56,203 | -0.58% | 6천 |
|---|
| 2026.07.06 | ₩56,265 | ₩56,265 | ₩55,983 | ₩56,132 | -0.24% | 8.3천 |
|---|
| 2026.07.02 | ₩55,996 | ₩56,117 | ₩55,825 | ₩56,105 | +0.19% | 3천 |
|---|
| 2026.07.01 | ₩55,554 | ₩55,956 | ₩55,540 | ₩55,716 | +0.29% | 3.2천 |
|---|
| 2026.06.30 | ₩55,515 | ₩55,515 | ₩55,393 | ₩55,419 | -0.17% | 1만 |
|---|
| 2026.06.29 | ₩55,057 | ₩55,393 | ₩54,963 | ₩55,393 | +0.61% | 9.7천 |
|---|
| 2026.06.26 | ₩54,963 | ₩54,963 | ₩54,589 | ₩54,683 | -0.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,312 | ₩55,419 | ₩54,963 | ₩55,191 | -0.22% | 5.2천 |
|---|
| 2026.06.24 | ₩54,467 | ₩54,868 | ₩54,360 | ₩54,561 | +0.17% | 2.7천 |
|---|
| 2026.06.23 | ₩54,333 | ₩54,749 | ₩54,333 | ₩54,628 | +0.54% | 1.2만 |
|---|
| 2026.06.22 | ₩55,567 | ₩55,567 | ₩55,077 | ₩55,178 | -0.70% | 1.6만 |
|---|
| 2026.06.18 | ₩55,674 | ₩55,674 | ₩55,191 | ₩55,232 | -0.80% | 9.7천 |
|---|
| 2026.06.17 | ₩55,634 | ₩55,808 | ₩54,682 | ₩54,708 | -1.66% | 25만 |
|---|
| 2026.06.16 | ₩55,647 | ₩55,825 | ₩55,379 | ₩55,379 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩55,111 | ₩55,427 | ₩55,111 | ₩55,165 | +0.10% | 5.7만 |
|---|
| 2026.06.12 | ₩54,400 | ₩54,588 | ₩54,333 | ₩54,499 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩53,233 | ₩53,971 | ₩53,031 | ₩53,850 | +1.16% | 5.9천 |
|---|
| 2026.06.10 | ₩53,528 | ₩53,528 | ₩52,870 | ₩52,870 | -1.23% | 9천 |
|---|
| 2026.06.09 | ₩53,742 | ₩53,987 | ₩52,850 | ₩53,614 | -0.24% | 7.5천 |
|---|
| 2026.06.08 | ₩53,461 | ₩53,635 | ₩53,356 | ₩53,356 | -0.20% | 1만 |
|---|
| 2026.06.05 | ₩53,816 | ₩53,870 | ₩53,139 | ₩53,139 | -1.26% | 6.2천 |
|---|
| 2026.06.04 | ₩53,756 | ₩54,252 | ₩53,756 | ₩54,118 | +0.67% | 5.7천 |
|---|
| 2026.06.03 | ₩53,716 | ₩53,917 | ₩53,635 | ₩53,635 | -0.15% | 1.8만 |
|---|
| 2026.06.02 | ₩53,649 | ₩53,796 | ₩53,528 | ₩53,702 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩53,286 | ₩53,501 | ₩53,152 | ₩53,300 | +0.03% | 5만 |
|---|
| 2026.05.29 | ₩53,729 | ₩53,729 | ₩53,433 | ₩53,433 | -0.55% | 9.7천 |
|---|
| 2026.05.28 | ₩53,541 | ₩53,635 | ₩53,353 | ₩53,555 | +0.03% | 6.7만 |
|---|
| 2026.05.27 | ₩53,521 | ₩53,608 | ₩53,419 | ₩53,501 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩53,353 | ₩53,501 | ₩53,293 | ₩53,407 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩53,052 | ₩53,192 | ₩53,045 | ₩53,045 | -0.01% | 3.5천 |
|---|
| 2026.05.21 | ₩52,253 | ₩52,710 | ₩52,247 | ₩52,710 | +0.87% | 6.6천 |
|---|
| 2026.05.20 | ₩52,280 | ₩52,421 | ₩52,280 | ₩52,374 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩52,079 | ₩52,220 | ₩51,791 | ₩52,025 | -0.10% | 2.7만 |
|---|
| 2026.05.18 | ₩52,334 | ₩52,414 | ₩52,052 | ₩52,307 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩52,240 | ₩52,441 | ₩52,133 | ₩52,133 | -0.21% | 2.5만 |
|---|
| 2026.05.14 | ₩52,884 | ₩53,031 | ₩52,850 | ₩52,938 | +0.10% | 9.9천 |
|---|
| 2026.05.13 | ₩52,535 | ₩52,656 | ₩52,428 | ₩52,598 | +0.12% | 6천 |
|---|
| 2026.05.12 | ₩52,428 | ₩52,467 | ₩52,025 | ₩52,467 | +0.07% | 9.5천 |
|---|
| 2026.05.11 | ₩52,656 | ₩52,736 | ₩52,522 | ₩52,549 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩52,488 | ₩52,575 | ₩52,388 | ₩52,432 | -0.11% | 6.3천 |
|---|
| 2026.05.07 | ₩52,790 | ₩52,790 | ₩52,126 | ₩52,267 | -0.99% | 1.4만 |
|---|
| 2026.05.06 | ₩52,642 | ₩52,777 | ₩52,495 | ₩52,736 | +0.18% | 1.9만 |
|---|
| 2026.05.05 | ₩52,173 | ₩52,267 | ₩52,138 | ₩52,138 | -0.07% | 4.3천 |
|---|
| 2026.05.04 | ₩52,227 | ₩52,267 | ₩51,852 | ₩51,852 | -0.72% | 8.1천 |
|---|
| 2026.05.01 | ₩52,549 | ₩52,562 | ₩52,316 | ₩52,316 | -0.44% | 1.8만 |
|---|
| 2026.04.30 | ₩51,837 | ₩52,562 | ₩51,837 | ₩52,562 | +1.40% | 6.8천 |
|---|
| 2026.04.29 | ₩51,717 | ₩51,717 | ₩51,502 | ₩51,562 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩51,730 | ₩51,730 | ₩51,583 | ₩51,674 | -0.11% | 5.6천 |
|---|
| 2026.04.27 | ₩51,945 | ₩51,958 | ₩51,797 | ₩51,797 | -0.28% | 2.4천 |
|---|
| 2026.04.24 | ₩52,106 | ₩52,106 | ₩51,723 | ₩51,796 | -0.59% | 2.8천 |
|---|
| 2026.04.23 | ₩51,811 | ₩52,166 | ₩51,811 | ₩51,970 | +0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩51,972 | ₩51,972 | ₩51,475 | ₩51,583 | -0.75% | 9.3천 |
|---|
| 2026.04.21 | ₩52,052 | ₩52,052 | ₩51,502 | ₩51,502 | -1.06% | 5.8천 |
|---|
| 2026.04.20 | ₩51,918 | ₩51,945 | ₩51,797 | ₩51,891 | -0.05% | 2.3만 |
|---|
| 2026.04.17 | ₩51,435 | ₩52,106 | ₩51,435 | ₩51,905 | +0.91% | 1.6만 |
|---|
| 2026.04.16 | ₩51,073 | ₩51,207 | ₩50,992 | ₩51,180 | +0.21% | 1.7만 |
|---|
| 2026.04.15 | ₩50,952 | ₩51,113 | ₩50,751 | ₩51,006 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩50,925 | ₩51,153 | ₩50,925 | ₩51,059 | +0.26% | 1.6만 |
|---|
| 2026.04.13 | ₩50,322 | ₩50,831 | ₩50,308 | ₩50,831 | +1.01% | 3.7만 |
|---|
| 2026.04.10 | ₩50,617 | ₩50,623 | ₩50,438 | ₩50,438 | -0.35% | 6.4천 |
|---|
| 2026.04.09 | ₩50,462 | ₩50,818 | ₩50,335 | ₩50,644 | +0.36% | 3.6만 |
|---|
| 2026.04.08 | ₩50,281 | ₩50,576 | ₩50,281 | ₩50,496 | +0.43% | 1.5만 |
|---|
| 2026.04.07 | ₩48,973 | ₩49,141 | ₩48,846 | ₩49,114 | +0.29% | 8.4천 |
|---|
| 2026.04.06 | ₩48,980 | ₩49,128 | ₩48,899 | ₩49,128 | +0.30% | 5.1만 |
|---|
| 2026.04.02 | ₩48,282 | ₩48,819 | ₩48,159 | ₩48,812 | +1.10% | 28.6만 |
|---|
| 2026.04.01 | ₩48,899 | ₩48,980 | ₩48,698 | ₩48,698 | -0.41% | 7.1만 |
|---|
| 2026.03.31 | ₩47,947 | ₩48,450 | ₩47,893 | ₩48,450 | +1.05% | 7.6천 |
|---|
| 2026.03.30 | ₩47,632 | ₩47,759 | ₩47,169 | ₩47,343 | -0.61% | 1.4만 |
|---|
| 2026.03.27 | ₩47,920 | ₩47,920 | ₩47,410 | ₩47,504 | -0.87% | 2.6만 |
|---|
| 2026.03.26 | ₩48,578 | ₩48,759 | ₩48,215 | ₩48,242 | -0.69% | 1.6만 |
|---|
| 2026.03.25 | ₩49,020 | ₩49,020 | ₩48,752 | ₩48,926 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,470 | ₩48,873 | ₩48,214 | ₩48,671 | +0.42% | 2.1만 |
|---|
| 2026.03.23 | ₩48,685 | ₩49,128 | ₩48,537 | ₩48,671 | -0.03% | 1.4만 |
|---|
| 2026.03.20 | ₩48,899 | ₩48,899 | ₩48,041 | ₩48,242 | -1.34% | 3만 |
|---|
| 2026.03.19 | ₩48,537 | ₩49,019 | ₩48,524 | ₩48,859 | +0.66% | 8.1만 |
|---|
| 2026.03.18 | ₩49,396 | ₩49,396 | ₩48,765 | ₩48,765 | -1.28% | 1.4만 |
|---|
| 2026.03.17 | ₩49,651 | ₩49,812 | ₩49,619 | ₩49,619 | -0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩49,409 | ₩49,637 | ₩49,342 | ₩49,450 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩49,289 | ₩49,436 | ₩48,908 | ₩48,908 | -0.77% | 7.9만 |
|---|
| 2026.03.12 | ₩49,315 | ₩49,396 | ₩48,859 | ₩48,859 | -0.92% | 21.8만 |
|---|
| 2026.03.11 | ₩49,570 | ₩49,718 | ₩49,386 | ₩49,550 | -0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩50,080 | ₩50,281 | ₩49,718 | ₩49,718 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩49,637 | ₩50,048 | ₩48,902 | ₩50,025 | +0.78% | 1.3만 |
|---|
| 2026.03.06 | ₩49,839 | ₩50,000 | ₩49,557 | ₩49,950 | +0.22% | 1만 |
|---|
| 2026.03.05 | ₩50,792 | ₩50,959 | ₩50,216 | ₩50,501 | -0.57% | 1.7만 |
|---|
| 2026.03.04 | ₩51,019 | ₩51,120 | ₩50,979 | ₩50,979 | -0.08% | 1.6만 |
|---|
| 2026.03.03 | ₩50,181 | ₩51,053 | ₩50,181 | ₩50,878 | +1.39% | 1.1만 |
|---|
| 2026.03.02 | ₩51,355 | ₩51,497 | ₩51,019 | ₩51,497 | +0.28% | 7.3만 |
|---|
| 2026.02.27 | ₩51,435 | ₩51,556 | ₩51,140 | ₩51,556 | +0.23% | 4.5천 |
|---|
| 2026.02.26 | ₩51,737 | ₩51,770 | ₩51,467 | ₩51,717 | -0.04% | 8.9천 |
|---|
| 2026.02.25 | ₩51,542 | ₩51,623 | ₩51,341 | ₩51,623 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,254 | ₩51,381 | ₩51,167 | ₩51,287 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩51,972 | ₩51,972 | ₩51,173 | ₩51,287 | -1.32% | 1만 |
|---|
| 2026.02.20 | ₩51,931 | ₩51,931 | ₩51,723 | ₩51,898 | -0.06% | 5.2천 |
|---|
| 2026.02.19 | ₩51,958 | ₩51,958 | ₩51,583 | ₩51,744 | -0.41% | 8.6천 |
|---|
| 2026.02.18 | ₩51,905 | ₩52,186 | ₩51,858 | ₩51,998 | +0.18% | 3.7천 |
|---|
| 2026.02.17 | ₩51,757 | ₩51,784 | ₩51,341 | ₩51,536 | -0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩51,086 | ₩51,824 | ₩51,086 | ₩51,677 | +1.16% | 1.8만 |
|---|
| 2026.02.12 | ₩52,146 | ₩52,213 | ₩51,368 | ₩51,368 | -1.49% | 1.1만 |
|---|
| 2026.02.11 | ₩52,562 | ₩52,562 | ₩52,159 | ₩52,213 | -0.66% | 1.5만 |
|---|
| 2026.02.10 | ₩52,146 | ₩52,562 | ₩52,146 | ₩52,361 | +0.41% | 1.8만 |
|---|
| 2026.02.09 | ₩52,616 | ₩52,676 | ₩52,502 | ₩52,575 | -0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩52,461 | ₩52,736 | ₩52,334 | ₩52,723 | +0.50% | 1.6만 |
|---|
| 2026.02.05 | ₩52,307 | ₩52,307 | ₩51,945 | ₩51,958 | -0.67% | 6만 |
|---|
| 2026.02.04 | ₩52,347 | ₩52,653 | ₩52,273 | ₩52,481 | +0.26% | 9천 |
|---|
| 2026.02.03 | ₩52,146 | ₩52,428 | ₩51,804 | ₩52,092 | -0.10% | 2.5만 |
|---|
| 2026.02.02 | ₩51,851 | ₩52,146 | ₩51,851 | ₩52,066 | +0.41% | 1.7만 |
|---|
| 2026.01.30 | ₩51,556 | ₩51,740 | ₩51,408 | ₩51,740 | +0.36% | 3.4만 |
|---|
| 2026.01.29 | ₩51,998 | ₩51,998 | ₩51,525 | ₩51,891 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩51,797 | ₩51,978 | ₩51,690 | ₩51,811 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩51,797 | ₩51,797 | ₩51,609 | ₩51,683 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩51,690 | ₩51,931 | ₩51,596 | ₩51,811 | +0.23% | 2.3만 |
|---|
| 2026.01.23 | ₩51,811 | ₩51,837 | ₩51,459 | ₩51,556 | -0.49% | 6.8천 |
|---|
| 2026.01.22 | ₩51,945 | ₩52,092 | ₩51,744 | ₩51,918 | -0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩51,126 | ₩51,717 | ₩51,073 | ₩51,650 | +1.02% | 1.2만 |
|---|
| 2026.01.20 | ₩51,247 | ₩51,448 | ₩50,858 | ₩50,925 | -0.63% | 5.9천 |
|---|
| 2026.01.16 | ₩51,730 | ₩51,821 | ₩51,690 | ₩51,750 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩51,797 | ₩52,049 | ₩51,670 | ₩51,891 | +0.18% | 2.6만 |
|---|
| 2026.01.14 | ₩51,569 | ₩51,677 | ₩51,368 | ₩51,677 | +0.21% | 9.8천 |
|---|
| 2026.01.13 | ₩51,958 | ₩51,958 | ₩51,462 | ₩51,623 | -0.65% | 1.7만 |
|---|
| 2026.01.12 | ₩51,502 | ₩51,650 | ₩51,422 | ₩51,609 | +0.21% | 19만 |
|---|
| 2026.01.09 | ₩51,475 | ₩51,677 | ₩51,448 | ₩51,623 | +0.29% | 1.9만 |
|---|
| 2026.01.08 | ₩51,153 | ₩51,462 | ₩51,133 | ₩51,368 | +0.42% | 1.5만 |
|---|
| 2026.01.07 | ₩51,529 | ₩51,529 | ₩50,893 | ₩50,925 | -1.17% | 7.5천 |
|---|
| 2026.01.06 | ₩50,925 | ₩51,529 | ₩50,912 | ₩51,529 | +1.19% | 1.1만 |
|---|
| 2026.01.05 | ₩50,523 | ₩51,075 | ₩50,523 | ₩50,979 | +0.90% | 4.8만 |
|---|
| 2026.01.02 | ₩50,322 | ₩50,501 | ₩49,946 | ₩50,429 | +0.21% | 1.5만 |
|---|
| 2025.12.31 | ₩50,414 | ₩50,414 | ₩50,067 | ₩50,067 | -0.69% | 2.6천 |
|---|
| 2025.12.30 | ₩50,644 | ₩50,644 | ₩50,456 | ₩50,483 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩50,657 | ₩50,657 | ₩50,483 | ₩50,536 | -0.24% | 1.5만 |
|---|
| 2025.12.26 | ₩50,509 | ₩50,657 | ₩50,452 | ₩50,653 | +0.28% | 1.9만 |
|---|
| 2025.12.24 | ₩50,469 | ₩50,615 | ₩50,469 | ₩50,576 | +0.21% | 8천 |
|---|
| 2025.12.23 | ₩50,402 | ₩50,402 | ₩50,254 | ₩50,335 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩50,295 | ₩50,375 | ₩50,254 | ₩50,362 | +0.13% | 1.4만 |
|---|
| 2025.12.19 | ₩50,067 | ₩50,254 | ₩50,051 | ₩50,120 | +0.11% | 2.6만 |
|---|
| 2025.12.18 | ₩50,174 | ₩50,429 | ₩50,026 | ₩50,040 | -0.27% | 2.2만 |
|---|
| 2025.12.17 | ₩50,026 | ₩50,214 | ₩49,922 | ₩49,954 | -0.14% | 1.4만 |
|---|
| 2025.12.16 | ₩50,093 | ₩50,254 | ₩49,865 | ₩50,040 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩50,764 | ₩50,764 | ₩50,280 | ₩50,496 | -0.53% | 11.5만 |
|---|
| 2025.12.12 | ₩50,749 | ₩50,749 | ₩50,280 | ₩50,429 | -0.63% | 17.2만 |
|---|
| 2025.12.11 | ₩50,402 | ₩50,751 | ₩50,348 | ₩50,724 | +0.64% | 6.1만 |
|---|
| 2025.12.10 | ₩49,543 | ₩50,285 | ₩49,543 | ₩50,281 | +1.49% | 1.4만 |
|---|
| 2025.12.09 | ₩49,745 | ₩49,772 | ₩49,463 | ₩49,463 | -0.57% | 1.9만 |
|---|
| 2025.12.08 | ₩50,174 | ₩50,174 | ₩49,621 | ₩49,624 | -1.10% | 1.2만 |
|---|
| 2025.12.05 | ₩49,745 | ₩50,025 | ₩49,745 | ₩49,892 | +0.30% | 1.9만 |
|---|
| 2025.12.04 | ₩49,436 | ₩49,798 | ₩49,436 | ₩49,745 | +0.62% | 40만 |
|---|
| 2025.12.03 | ₩49,329 | ₩49,503 | ₩49,329 | ₩49,409 | +0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩49,611 | ₩49,611 | ₩49,101 | ₩49,219 | -0.79% | 7.2천 |
|---|
| 2025.12.01 | ₩49,369 | ₩49,557 | ₩49,266 | ₩49,266 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩49,503 | ₩49,611 | ₩49,450 | ₩49,529 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩49,220 | ₩49,408 | ₩49,220 | ₩49,283 | +0.13% | 7.3천 |
|---|
| 2025.11.25 | ₩48,618 | ₩49,007 | ₩48,618 | ₩48,976 | +0.74% | 6.5천 |
|---|
| 2025.11.24 | ₩48,323 | ₩48,430 | ₩48,135 | ₩48,355 | +0.07% | 5.8천 |
|---|
| 2025.11.21 | ₩47,504 | ₩48,197 | ₩47,504 | ₩48,027 | +1.10% | 3.6천 |
|---|
| 2025.11.20 | ₩48,256 | ₩48,282 | ₩47,253 | ₩47,253 | -2.08% | 4천 |
|---|
| 2025.11.19 | ₩47,920 | ₩47,920 | ₩47,561 | ₩47,692 | -0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩47,746 | ₩48,076 | ₩47,746 | ₩47,893 | +0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩48,363 | ₩48,578 | ₩47,880 | ₩47,974 | -0.80% | 1.5만 |
|---|
| 2025.11.14 | ₩48,551 | ₩48,752 | ₩48,413 | ₩48,524 | -0.06% | 6.6만 |
|---|
| 2025.11.13 | ₩49,114 | ₩49,114 | ₩48,698 | ₩48,739 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩48,940 | ₩49,208 | ₩48,940 | ₩49,165 | +0.46% | 1.1만 |
|---|
| 2025.11.11 | ₩48,832 | ₩49,020 | ₩48,832 | ₩48,941 | +0.22% | 1.5만 |
|---|
| 2025.11.10 | ₩48,457 | ₩48,739 | ₩48,457 | ₩48,658 | +0.42% | 900 |
|---|
| 2025.11.07 | ₩48,001 | ₩48,323 | ₩47,873 | ₩48,323 | +0.67% | 1.6천 |
|---|
| 2025.11.06 | ₩48,162 | ₩48,162 | ₩47,868 | ₩47,974 | -0.39% | 1.1만 |
|---|
| 2025.11.05 | ₩48,088 | ₩48,363 | ₩48,027 | ₩48,256 | +0.35% | 3.2천 |
|---|
| 2025.11.04 | ₩48,001 | ₩48,195 | ₩47,974 | ₩47,979 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩47,947 | ₩48,269 | ₩47,771 | ₩48,234 | +0.60% | 1.2만 |
|---|
| 2025.10.31 | ₩48,162 | ₩48,296 | ₩47,985 | ₩48,242 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩48,336 | ₩48,425 | ₩47,940 | ₩47,940 | -0.82% | 3천 |
|---|
| 2025.10.29 | ₩48,443 | ₩48,537 | ₩48,121 | ₩48,166 | -0.57% | 1만 |
|---|
| 2025.10.28 | ₩48,926 | ₩48,926 | ₩48,618 | ₩48,637 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩48,980 | ₩48,980 | ₩48,712 | ₩48,832 | -0.30% | 1만 |
|---|
| 2025.10.24 | ₩48,564 | ₩48,698 | ₩48,564 | ₩48,586 | +0.04% | 6.4천 |
|---|
| 2025.10.23 | ₩48,188 | ₩48,269 | ₩48,093 | ₩48,201 | +0.03% | 1.9천 |
|---|
| 2025.10.22 | ₩48,376 | ₩48,376 | ₩48,038 | ₩48,041 | -0.69% | 4.9천 |
|---|
| 2025.10.21 | ₩48,215 | ₩48,336 | ₩48,215 | ₩48,282 | +0.14% | 4.9천 |
|---|
| 2025.10.20 | ₩47,907 | ₩48,081 | ₩47,893 | ₩48,081 | +0.36% | 8.2천 |
|---|
| 2025.10.17 | ₩47,343 | ₩47,652 | ₩47,290 | ₩47,598 | +0.54% | 1.1만 |
|---|
| 2025.10.16 | ₩47,907 | ₩47,907 | ₩47,178 | ₩47,290 | -1.29% | 1.2만 |
|---|
| 2025.10.15 | ₩47,880 | ₩47,880 | ₩47,444 | ₩47,732 | -0.31% | 1.5만 |
|---|
| 2025.10.14 | ₩46,981 | ₩47,773 | ₩46,981 | ₩47,646 | +1.42% | 1.4만 |
|---|
| 2025.10.13 | ₩47,129 | ₩47,223 | ₩46,981 | ₩47,130 | +0.00% | 4.1만 |
|---|
| 2025.10.10 | ₩47,786 | ₩47,786 | ₩46,753 | ₩46,753 | -2.16% | 5.9천 |
|---|