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 | ₩56,202 | ₩56,792 | ₩56,202 | ₩56,691 | +0.87% | 3.9천 |
| 2026.10.08 | ₩55,988 | ₩56,296 | ₩55,921 | ₩56,288 | +0.54% | 9.5천 |
| 2026.10.07 | ₩56,108 | ₩56,108 | ₩55,854 | ₩56,005 | -0.18% | 4.5천 |
| 2026.10.06 | ₩56,162 | ₩56,316 | ₩56,162 | ₩56,187 | +0.05% | 1.4만 |
| 2026.10.05 | ₩55,780 | ₩56,048 | ₩55,780 | ₩55,891 | +0.20% | 4.8천 |
| 2026.10.02 | ₩55,813 | ₩55,813 | ₩55,505 | ₩55,619 | -0.35% | 1.7만 |
| 2026.10.01 | ₩55,505 | ₩55,505 | ₩55,083 | ₩55,425 | -0.14% | 5.5천 |
| 2026.09.30 | ₩55,880 | ₩55,947 | ₩55,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,438 |
| -0.79% |
| 8.9천 |
| 2026.09.29 | ₩55,800 | ₩55,800 | ₩55,478 | ₩55,663 | -0.25% | 1.4만 |
|---|
| 2026.09.28 | ₩55,957 | ₩56,135 | ₩55,840 | ₩55,854 | -0.18% | 1.1만 |
|---|
| 2026.09.25 | ₩55,867 | ₩56,457 | ₩55,867 | ₩56,457 | +1.06% | 3.1천 |
|---|
| 2026.09.24 | ₩56,189 | ₩56,199 | ₩55,880 | ₩56,014 | -0.31% | 9.9천 |
|---|
| 2026.09.23 | ₩56,363 | ₩56,363 | ₩56,135 | ₩56,175 | -0.33% | 8.1천 |
|---|
| 2026.09.22 | ₩56,738 | ₩56,738 | ₩56,510 | ₩56,510 | -0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩56,604 | ₩56,819 | ₩56,457 | ₩56,734 | +0.23% | 1.6만 |
|---|
| 2026.09.18 | ₩56,564 | ₩56,564 | ₩56,202 | ₩56,304 | -0.46% | 9.4천 |
|---|
| 2026.09.17 | ₩56,819 | ₩56,819 | ₩56,484 | ₩56,551 | -0.47% | 7.9천 |
|---|
| 2026.09.16 | ₩57,033 | ₩57,033 | ₩56,281 | ₩56,281 | -1.32% | 7.5천 |
|---|
| 2026.09.15 | ₩56,961 | ₩56,961 | ₩56,778 | ₩56,788 | -0.30% | 5.7천 |
|---|
| 2026.09.14 | ₩57,315 | ₩57,556 | ₩57,315 | ₩57,388 | +0.13% | 2.1천 |
|---|
| 2026.09.11 | ₩57,301 | ₩57,335 | ₩57,240 | ₩57,285 | -0.03% | 1.6천 |
|---|
| 2026.09.10 | ₩56,953 | ₩56,953 | ₩56,819 | ₩56,899 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩57,207 | ₩57,207 | ₩56,993 | ₩57,033 | -0.30% | 8.3천 |
|---|
| 2026.09.08 | ₩57,677 | ₩57,677 | ₩57,422 | ₩57,435 | -0.42% | 7.3천 |
|---|
| 2026.09.04 | ₩58,025 | ₩58,065 | ₩57,878 | ₩57,997 | -0.05% | 4.2천 |
|---|
| 2026.09.03 | ₩57,918 | ₩58,240 | ₩57,918 | ₩58,225 | +0.53% | 3.8천 |
|---|
| 2026.09.02 | ₩57,681 | ₩57,796 | ₩57,620 | ₩57,620 | -0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩57,744 | ₩57,744 | ₩57,395 | ₩57,395 | -0.60% | 2천 |
|---|
| 2026.08.31 | ₩57,784 | ₩57,784 | ₩57,530 | ₩57,622 | -0.28% | 6.7천 |
|---|
| 2026.08.28 | ₩57,784 | ₩58,099 | ₩57,784 | ₩58,008 | +0.39% | 6.2천 |
|---|
| 2026.08.27 | ₩57,703 | ₩57,730 | ₩57,563 | ₩57,568 | -0.23% | 1만 |
|---|
| 2026.08.26 | ₩57,690 | ₩58,092 | ₩57,690 | ₩57,998 | +0.53% | 1.1만 |
|---|
| 2026.08.25 | ₩57,650 | ₩57,815 | ₩57,650 | ₩57,815 | +0.29% | 5.1천 |
|---|
| 2026.08.24 | ₩57,717 | ₩57,784 | ₩57,703 | ₩57,784 | +0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩57,533 | ₩57,636 | ₩57,489 | ₩57,528 | -0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩57,677 | ₩57,757 | ₩57,349 | ₩57,349 | -0.57% | 5.3천 |
|---|
| 2026.08.19 | ₩58,052 | ₩58,132 | ₩57,867 | ₩57,867 | -0.32% | 4.3천 |
|---|
| 2026.08.18 | ₩57,677 | ₩57,744 | ₩57,458 | ₩57,458 | -0.38% | 6.9천 |
|---|
| 2026.08.17 | ₩58,025 | ₩58,025 | ₩57,508 | ₩57,569 | -0.79% | 8천 |
|---|
| 2026.08.14 | ₩58,253 | ₩58,347 | ₩58,205 | ₩58,219 | -0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩58,132 | ₩58,359 | ₩58,004 | ₩58,203 | +0.12% | 5.8천 |
|---|
| 2026.08.12 | ₩57,683 | ₩57,971 | ₩57,683 | ₩57,790 | +0.19% | 6.3만 |
|---|
| 2026.08.11 | ₩58,038 | ₩58,105 | ₩57,945 | ₩57,945 | -0.16% | 2.8천 |
|---|
| 2026.08.10 | ₩58,025 | ₩58,146 | ₩57,878 | ₩58,036 | +0.02% | 1.7만 |
|---|
| 2026.08.07 | ₩57,904 | ₩58,119 | ₩57,904 | ₩58,064 | +0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩58,132 | ₩58,132 | ₩57,784 | ₩57,796 | -0.58% | 2.6만 |
|---|
| 2026.08.05 | ₩58,642 | ₩58,642 | ₩58,159 | ₩58,213 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩58,119 | ₩58,668 | ₩57,970 | ₩58,569 | +0.77% | 9천 |
|---|
| 2026.08.03 | ₩58,293 | ₩58,374 | ₩58,179 | ₩58,374 | +0.14% | 8.7천 |
|---|
| 2026.07.31 | ₩57,154 | ₩57,589 | ₩57,154 | ₩57,589 | +0.76% | 7.2천 |
|---|
| 2026.07.30 | ₩56,765 | ₩57,087 | ₩56,620 | ₩57,047 | +0.50% | 1.8만 |
|---|
| 2026.07.29 | ₩56,980 | ₩56,980 | ₩56,311 | ₩56,311 | -1.17% | 1.3만 |
|---|
| 2026.07.28 | ₩57,048 | ₩57,060 | ₩56,973 | ₩57,047 | -0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩56,484 | ₩56,484 | ₩56,339 | ₩56,403 | -0.14% | 2.8천 |
|---|
| 2026.07.24 | ₩56,162 | ₩56,162 | ₩56,023 | ₩56,023 | -0.25% | 4.3천 |
|---|
| 2026.07.23 | ₩55,854 | ₩55,934 | ₩55,478 | ₩55,571 | -0.51% | 6.9천 |
|---|
| 2026.07.22 | ₩56,417 | ₩56,417 | ₩56,135 | ₩56,229 | -0.33% | 1만 |
|---|
| 2026.07.21 | ₩56,041 | ₩56,309 | ₩56,028 | ₩56,202 | +0.29% | 5.6천 |
|---|
| 2026.07.20 | ₩56,363 | ₩56,363 | ₩56,048 | ₩56,048 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩56,470 | ₩56,870 | ₩56,363 | ₩56,402 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩56,443 | ₩56,819 | ₩56,443 | ₩56,805 | +0.64% | 5.6천 |
|---|
| 2026.07.15 | ₩56,081 | ₩56,343 | ₩56,081 | ₩56,128 | +0.08% | 8.8천 |
|---|
| 2026.07.14 | ₩56,229 | ₩56,229 | ₩55,720 | ₩55,813 | -0.74% | 1.2만 |
|---|
| 2026.07.13 | ₩56,363 | ₩56,509 | ₩56,189 | ₩56,234 | -0.23% | 8.7천 |
|---|
| 2026.07.10 | ₩56,256 | ₩56,256 | ₩56,041 | ₩56,195 | -0.11% | 9.1천 |
|---|
| 2026.07.09 | ₩55,599 | ₩55,947 | ₩55,565 | ₩55,947 | +0.63% | 1.3만 |
|---|
| 2026.07.08 | ₩55,934 | ₩55,934 | ₩55,438 | ₩55,540 | -0.70% | 4.8천 |
|---|
| 2026.07.07 | ₩56,484 | ₩56,484 | ₩56,135 | ₩56,154 | -0.58% | 6천 |
|---|
| 2026.07.06 | ₩56,216 | ₩56,216 | ₩55,934 | ₩56,083 | -0.24% | 8.3천 |
|---|
| 2026.07.02 | ₩55,947 | ₩56,068 | ₩55,776 | ₩56,056 | +0.19% | 3천 |
|---|
| 2026.07.01 | ₩55,505 | ₩55,907 | ₩55,492 | ₩55,667 | +0.29% | 3.2천 |
|---|
| 2026.06.30 | ₩55,466 | ₩55,466 | ₩55,344 | ₩55,371 | -0.17% | 1만 |
|---|
| 2026.06.29 | ₩55,009 | ₩55,344 | ₩54,915 | ₩55,344 | +0.61% | 9.7천 |
|---|
| 2026.06.26 | ₩54,915 | ₩54,915 | ₩54,541 | ₩54,635 | -0.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,264 | ₩55,371 | ₩54,915 | ₩55,143 | -0.22% | 5.2천 |
|---|
| 2026.06.24 | ₩54,419 | ₩54,820 | ₩54,312 | ₩54,513 | +0.17% | 2.7천 |
|---|
| 2026.06.23 | ₩54,285 | ₩54,701 | ₩54,285 | ₩54,580 | +0.54% | 1.2만 |
|---|
| 2026.06.22 | ₩55,519 | ₩55,519 | ₩55,029 | ₩55,130 | -0.70% | 1.6만 |
|---|
| 2026.06.18 | ₩55,626 | ₩55,626 | ₩55,143 | ₩55,183 | -0.80% | 9.7천 |
|---|
| 2026.06.17 | ₩55,586 | ₩55,760 | ₩54,634 | ₩54,661 | -1.66% | 25만 |
|---|
| 2026.06.16 | ₩55,599 | ₩55,776 | ₩55,331 | ₩55,331 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩55,063 | ₩55,379 | ₩55,063 | ₩55,116 | +0.10% | 5.7만 |
|---|
| 2026.06.12 | ₩54,352 | ₩54,540 | ₩54,285 | ₩54,452 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩53,186 | ₩53,923 | ₩52,985 | ₩53,803 | +1.16% | 5.9천 |
|---|
| 2026.06.10 | ₩53,481 | ₩53,481 | ₩52,824 | ₩52,824 | -1.23% | 9천 |
|---|
| 2026.06.09 | ₩53,696 | ₩53,940 | ₩52,804 | ₩53,567 | -0.24% | 7.5천 |
|---|
| 2026.06.08 | ₩53,414 | ₩53,588 | ₩53,310 | ₩53,310 | -0.20% | 1만 |
|---|
| 2026.06.05 | ₩53,769 | ₩53,823 | ₩53,092 | ₩53,092 | -1.26% | 6.2천 |
|---|
| 2026.06.04 | ₩53,709 | ₩54,205 | ₩53,709 | ₩54,071 | +0.67% | 5.7천 |
|---|
| 2026.06.03 | ₩53,669 | ₩53,870 | ₩53,588 | ₩53,588 | -0.15% | 1.8만 |
|---|
| 2026.06.02 | ₩53,602 | ₩53,749 | ₩53,481 | ₩53,655 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩53,240 | ₩53,454 | ₩53,106 | ₩53,253 | +0.03% | 5만 |
|---|
| 2026.05.29 | ₩53,682 | ₩53,682 | ₩53,386 | ₩53,386 | -0.55% | 9.7천 |
|---|
| 2026.05.28 | ₩53,495 | ₩53,588 | ₩53,307 | ₩53,508 | +0.03% | 6.7만 |
|---|
| 2026.05.27 | ₩53,474 | ₩53,562 | ₩53,373 | ₩53,454 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩53,307 | ₩53,454 | ₩53,247 | ₩53,361 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩53,005 | ₩53,146 | ₩52,999 | ₩52,999 | -0.01% | 3.5천 |
|---|
| 2026.05.21 | ₩52,208 | ₩52,664 | ₩52,201 | ₩52,664 | +0.87% | 6.6천 |
|---|
| 2026.05.20 | ₩52,235 | ₩52,375 | ₩52,235 | ₩52,328 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩52,034 | ₩52,174 | ₩51,745 | ₩51,980 | -0.10% | 2.7만 |
|---|
| 2026.05.18 | ₩52,288 | ₩52,369 | ₩52,007 | ₩52,261 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩52,194 | ₩52,395 | ₩52,087 | ₩52,087 | -0.21% | 2.5만 |
|---|
| 2026.05.14 | ₩52,838 | ₩52,985 | ₩52,804 | ₩52,891 | +0.10% | 9.9천 |
|---|
| 2026.05.13 | ₩52,489 | ₩52,610 | ₩52,382 | ₩52,552 | +0.12% | 6천 |
|---|
| 2026.05.12 | ₩52,382 | ₩52,421 | ₩51,980 | ₩52,421 | +0.07% | 9.5천 |
|---|
| 2026.05.11 | ₩52,610 | ₩52,690 | ₩52,476 | ₩52,503 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩52,442 | ₩52,529 | ₩52,342 | ₩52,386 | -0.11% | 6.3천 |
|---|
| 2026.05.07 | ₩52,744 | ₩52,744 | ₩52,080 | ₩52,221 | -0.99% | 1.4만 |
|---|
| 2026.05.06 | ₩52,597 | ₩52,731 | ₩52,449 | ₩52,690 | +0.18% | 1.9만 |
|---|
| 2026.05.05 | ₩52,127 | ₩52,221 | ₩52,093 | ₩52,093 | -0.07% | 4.3천 |
|---|
| 2026.05.04 | ₩52,181 | ₩52,221 | ₩51,807 | ₩51,807 | -0.72% | 8.1천 |
|---|
| 2026.05.01 | ₩52,503 | ₩52,516 | ₩52,271 | ₩52,271 | -0.44% | 1.8만 |
|---|
| 2026.04.30 | ₩51,792 | ₩52,516 | ₩51,792 | ₩52,516 | +1.40% | 6.8천 |
|---|
| 2026.04.29 | ₩51,672 | ₩51,672 | ₩51,457 | ₩51,518 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩51,685 | ₩51,685 | ₩51,538 | ₩51,629 | -0.11% | 5.6천 |
|---|
| 2026.04.27 | ₩51,900 | ₩51,913 | ₩51,752 | ₩51,752 | -0.28% | 2.4천 |
|---|
| 2026.04.24 | ₩52,060 | ₩52,060 | ₩51,678 | ₩51,751 | -0.59% | 2.8천 |
|---|
| 2026.04.23 | ₩51,765 | ₩52,121 | ₩51,765 | ₩51,925 | +0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩51,926 | ₩51,926 | ₩51,430 | ₩51,538 | -0.75% | 9.3천 |
|---|
| 2026.04.21 | ₩52,007 | ₩52,007 | ₩51,457 | ₩51,457 | -1.06% | 5.8천 |
|---|
| 2026.04.20 | ₩51,873 | ₩51,900 | ₩51,752 | ₩51,846 | -0.05% | 2.3만 |
|---|
| 2026.04.17 | ₩51,390 | ₩52,060 | ₩51,390 | ₩51,859 | +0.91% | 1.6만 |
|---|
| 2026.04.16 | ₩51,028 | ₩51,162 | ₩50,948 | ₩51,135 | +0.21% | 1.7만 |
|---|
| 2026.04.15 | ₩50,908 | ₩51,068 | ₩50,707 | ₩50,961 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩50,881 | ₩51,109 | ₩50,881 | ₩51,015 | +0.26% | 1.6만 |
|---|
| 2026.04.13 | ₩50,278 | ₩50,787 | ₩50,264 | ₩50,787 | +1.01% | 3.7만 |
|---|
| 2026.04.10 | ₩50,573 | ₩50,579 | ₩50,394 | ₩50,394 | -0.35% | 6.4천 |
|---|
| 2026.04.09 | ₩50,418 | ₩50,774 | ₩50,291 | ₩50,599 | +0.36% | 3.6만 |
|---|
| 2026.04.08 | ₩50,237 | ₩50,532 | ₩50,237 | ₩50,452 | +0.43% | 1.5만 |
|---|
| 2026.04.07 | ₩48,931 | ₩49,098 | ₩48,803 | ₩49,071 | +0.29% | 8.4천 |
|---|
| 2026.04.06 | ₩48,937 | ₩49,085 | ₩48,857 | ₩49,085 | +0.30% | 5.1만 |
|---|
| 2026.04.02 | ₩48,240 | ₩48,776 | ₩48,117 | ₩48,770 | +1.10% | 28.6만 |
|---|
| 2026.04.01 | ₩48,857 | ₩48,937 | ₩48,656 | ₩48,656 | -0.41% | 7.1만 |
|---|
| 2026.03.31 | ₩47,905 | ₩48,408 | ₩47,852 | ₩48,408 | +1.05% | 7.6천 |
|---|
| 2026.03.30 | ₩47,590 | ₩47,718 | ₩47,128 | ₩47,302 | -0.61% | 1.4만 |
|---|
| 2026.03.27 | ₩47,878 | ₩47,878 | ₩47,369 | ₩47,463 | -0.87% | 2.6만 |
|---|
| 2026.03.26 | ₩48,535 | ₩48,716 | ₩48,173 | ₩48,200 | -0.69% | 1.6만 |
|---|
| 2026.03.25 | ₩48,977 | ₩48,977 | ₩48,709 | ₩48,884 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,428 | ₩48,830 | ₩48,172 | ₩48,629 | +0.42% | 2.1만 |
|---|
| 2026.03.23 | ₩48,642 | ₩49,085 | ₩48,495 | ₩48,629 | -0.03% | 1.4만 |
|---|
| 2026.03.20 | ₩48,857 | ₩48,857 | ₩47,999 | ₩48,200 | -1.34% | 3만 |
|---|
| 2026.03.19 | ₩48,495 | ₩48,976 | ₩48,482 | ₩48,817 | +0.66% | 8.1만 |
|---|
| 2026.03.18 | ₩49,353 | ₩49,353 | ₩48,723 | ₩48,723 | -1.28% | 1.4만 |
|---|
| 2026.03.17 | ₩49,607 | ₩49,768 | ₩49,575 | ₩49,575 | -0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩49,366 | ₩49,594 | ₩49,299 | ₩49,406 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩49,246 | ₩49,393 | ₩48,865 | ₩48,865 | -0.77% | 7.9만 |
|---|
| 2026.03.12 | ₩49,272 | ₩49,353 | ₩48,817 | ₩48,817 | -0.92% | 21.8만 |
|---|
| 2026.03.11 | ₩49,527 | ₩49,674 | ₩49,343 | ₩49,507 | -0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩50,036 | ₩50,237 | ₩49,674 | ₩49,674 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩49,594 | ₩50,004 | ₩48,860 | ₩49,981 | +0.78% | 1.3만 |
|---|
| 2026.03.06 | ₩49,795 | ₩49,956 | ₩49,514 | ₩49,906 | +0.22% | 1만 |
|---|
| 2026.03.05 | ₩50,748 | ₩50,914 | ₩50,172 | ₩50,457 | -0.57% | 1.7만 |
|---|
| 2026.03.04 | ₩50,975 | ₩51,075 | ₩50,934 | ₩50,934 | -0.08% | 1.6만 |
|---|
| 2026.03.03 | ₩50,137 | ₩51,008 | ₩50,137 | ₩50,834 | +1.39% | 1.1만 |
|---|
| 2026.03.02 | ₩51,310 | ₩51,452 | ₩50,975 | ₩51,452 | +0.28% | 7.3만 |
|---|
| 2026.02.27 | ₩51,390 | ₩51,511 | ₩51,095 | ₩51,511 | +0.23% | 4.5천 |
|---|
| 2026.02.26 | ₩51,692 | ₩51,725 | ₩51,422 | ₩51,672 | -0.04% | 8.9천 |
|---|
| 2026.02.25 | ₩51,497 | ₩51,578 | ₩51,296 | ₩51,578 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,209 | ₩51,337 | ₩51,122 | ₩51,243 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩51,926 | ₩51,926 | ₩51,129 | ₩51,243 | -1.32% | 1만 |
|---|
| 2026.02.20 | ₩51,886 | ₩51,886 | ₩51,678 | ₩51,853 | -0.06% | 5.2천 |
|---|
| 2026.02.19 | ₩51,913 | ₩51,913 | ₩51,538 | ₩51,698 | -0.41% | 8.6천 |
|---|
| 2026.02.18 | ₩51,859 | ₩52,141 | ₩51,812 | ₩51,953 | +0.18% | 3.7천 |
|---|
| 2026.02.17 | ₩51,712 | ₩51,739 | ₩51,296 | ₩51,491 | -0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩51,042 | ₩51,779 | ₩51,042 | ₩51,631 | +1.16% | 1.8만 |
|---|
| 2026.02.12 | ₩52,101 | ₩52,168 | ₩51,323 | ₩51,323 | -1.49% | 1.1만 |
|---|
| 2026.02.11 | ₩52,516 | ₩52,516 | ₩52,114 | ₩52,168 | -0.66% | 1.5만 |
|---|
| 2026.02.10 | ₩52,101 | ₩52,516 | ₩52,101 | ₩52,315 | +0.41% | 1.8만 |
|---|
| 2026.02.09 | ₩52,570 | ₩52,630 | ₩52,456 | ₩52,529 | -0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩52,416 | ₩52,690 | ₩52,288 | ₩52,677 | +0.50% | 1.6만 |
|---|
| 2026.02.05 | ₩52,261 | ₩52,261 | ₩51,900 | ₩51,913 | -0.67% | 6만 |
|---|
| 2026.02.04 | ₩52,302 | ₩52,607 | ₩52,228 | ₩52,436 | +0.26% | 9천 |
|---|
| 2026.02.03 | ₩52,101 | ₩52,382 | ₩51,759 | ₩52,047 | -0.10% | 2.5만 |
|---|
| 2026.02.02 | ₩51,806 | ₩52,101 | ₩51,806 | ₩52,020 | +0.41% | 1.7만 |
|---|
| 2026.01.30 | ₩51,511 | ₩51,694 | ₩51,363 | ₩51,694 | +0.36% | 3.4만 |
|---|
| 2026.01.29 | ₩51,953 | ₩51,953 | ₩51,480 | ₩51,846 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩51,752 | ₩51,933 | ₩51,645 | ₩51,765 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩51,752 | ₩51,752 | ₩51,564 | ₩51,638 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩51,645 | ₩51,886 | ₩51,551 | ₩51,765 | +0.23% | 2.3만 |
|---|
| 2026.01.23 | ₩51,765 | ₩51,792 | ₩51,414 | ₩51,511 | -0.49% | 6.8천 |
|---|
| 2026.01.22 | ₩51,900 | ₩52,047 | ₩51,698 | ₩51,873 | -0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩51,082 | ₩51,672 | ₩51,028 | ₩51,605 | +1.02% | 1.2만 |
|---|
| 2026.01.20 | ₩51,203 | ₩51,404 | ₩50,814 | ₩50,881 | -0.63% | 5.9천 |
|---|
| 2026.01.16 | ₩51,685 | ₩51,776 | ₩51,645 | ₩51,705 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩51,752 | ₩52,004 | ₩51,625 | ₩51,846 | +0.18% | 2.6만 |
|---|
| 2026.01.14 | ₩51,524 | ₩51,631 | ₩51,323 | ₩51,631 | +0.21% | 9.8천 |
|---|
| 2026.01.13 | ₩51,913 | ₩51,913 | ₩51,417 | ₩51,578 | -0.65% | 1.7만 |
|---|
| 2026.01.12 | ₩51,457 | ₩51,605 | ₩51,377 | ₩51,564 | +0.21% | 19만 |
|---|
| 2026.01.09 | ₩51,430 | ₩51,631 | ₩51,404 | ₩51,578 | +0.29% | 1.9만 |
|---|
| 2026.01.08 | ₩51,109 | ₩51,417 | ₩51,089 | ₩51,323 | +0.42% | 1.5만 |
|---|
| 2026.01.07 | ₩51,484 | ₩51,484 | ₩50,849 | ₩50,881 | -1.17% | 7.5천 |
|---|
| 2026.01.06 | ₩50,881 | ₩51,484 | ₩50,867 | ₩51,484 | +1.19% | 1.1만 |
|---|
| 2026.01.05 | ₩50,479 | ₩51,031 | ₩50,479 | ₩50,934 | +0.90% | 4.8만 |
|---|
| 2026.01.02 | ₩50,278 | ₩50,457 | ₩49,902 | ₩50,385 | +0.21% | 1.5만 |
|---|
| 2025.12.31 | ₩50,370 | ₩50,370 | ₩50,023 | ₩50,023 | -0.69% | 2.6천 |
|---|
| 2025.12.30 | ₩50,599 | ₩50,599 | ₩50,412 | ₩50,439 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩50,613 | ₩50,613 | ₩50,439 | ₩50,492 | -0.24% | 1.5만 |
|---|
| 2025.12.26 | ₩50,465 | ₩50,613 | ₩50,408 | ₩50,609 | +0.28% | 1.9만 |
|---|
| 2025.12.24 | ₩50,425 | ₩50,571 | ₩50,425 | ₩50,532 | +0.21% | 8천 |
|---|
| 2025.12.23 | ₩50,358 | ₩50,358 | ₩50,211 | ₩50,291 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩50,251 | ₩50,331 | ₩50,211 | ₩50,318 | +0.13% | 1.4만 |
|---|
| 2025.12.19 | ₩50,023 | ₩50,211 | ₩50,007 | ₩50,077 | +0.11% | 2.6만 |
|---|
| 2025.12.18 | ₩50,130 | ₩50,385 | ₩49,983 | ₩49,996 | -0.27% | 2.2만 |
|---|
| 2025.12.17 | ₩49,983 | ₩50,170 | ₩49,878 | ₩49,910 | -0.14% | 1.4만 |
|---|
| 2025.12.16 | ₩50,050 | ₩50,211 | ₩49,822 | ₩49,996 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩50,720 | ₩50,720 | ₩50,236 | ₩50,452 | -0.53% | 11.5만 |
|---|
| 2025.12.12 | ₩50,705 | ₩50,705 | ₩50,236 | ₩50,385 | -0.63% | 17.2만 |
|---|
| 2025.12.11 | ₩50,358 | ₩50,707 | ₩50,304 | ₩50,680 | +0.64% | 6.1만 |
|---|
| 2025.12.10 | ₩49,500 | ₩50,241 | ₩49,500 | ₩50,237 | +1.49% | 1.4만 |
|---|
| 2025.12.09 | ₩49,701 | ₩49,728 | ₩49,420 | ₩49,420 | -0.57% | 1.9만 |
|---|
| 2025.12.08 | ₩50,130 | ₩50,130 | ₩49,578 | ₩49,581 | -1.10% | 1.2만 |
|---|
| 2025.12.05 | ₩49,701 | ₩49,981 | ₩49,701 | ₩49,849 | +0.30% | 1.9만 |
|---|
| 2025.12.04 | ₩49,393 | ₩49,755 | ₩49,393 | ₩49,701 | +0.62% | 40만 |
|---|
| 2025.12.03 | ₩49,286 | ₩49,460 | ₩49,286 | ₩49,366 | +0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩49,567 | ₩49,567 | ₩49,058 | ₩49,176 | -0.79% | 7.2천 |
|---|
| 2025.12.01 | ₩49,326 | ₩49,514 | ₩49,223 | ₩49,223 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩49,460 | ₩49,567 | ₩49,406 | ₩49,485 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩49,177 | ₩49,365 | ₩49,177 | ₩49,240 | +0.13% | 7.3천 |
|---|
| 2025.11.25 | ₩48,575 | ₩48,964 | ₩48,575 | ₩48,933 | +0.74% | 6.5천 |
|---|
| 2025.11.24 | ₩48,280 | ₩48,388 | ₩48,093 | ₩48,313 | +0.07% | 5.8천 |
|---|
| 2025.11.21 | ₩47,463 | ₩48,154 | ₩47,463 | ₩47,986 | +1.10% | 3.6천 |
|---|
| 2025.11.20 | ₩48,213 | ₩48,240 | ₩47,212 | ₩47,212 | -2.08% | 4천 |
|---|
| 2025.11.19 | ₩47,878 | ₩47,878 | ₩47,519 | ₩47,651 | -0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩47,704 | ₩48,034 | ₩47,704 | ₩47,852 | +0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩48,321 | ₩48,535 | ₩47,838 | ₩47,932 | -0.80% | 1.5만 |
|---|
| 2025.11.14 | ₩48,508 | ₩48,709 | ₩48,370 | ₩48,482 | -0.06% | 6.6만 |
|---|
| 2025.11.13 | ₩49,071 | ₩49,071 | ₩48,656 | ₩48,696 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩48,897 | ₩49,165 | ₩48,897 | ₩49,122 | +0.46% | 1.1만 |
|---|
| 2025.11.11 | ₩48,790 | ₩48,977 | ₩48,790 | ₩48,898 | +0.22% | 1.5만 |
|---|
| 2025.11.10 | ₩48,415 | ₩48,696 | ₩48,415 | ₩48,616 | +0.42% | 900 |
|---|
| 2025.11.07 | ₩47,959 | ₩48,280 | ₩47,831 | ₩48,280 | +0.67% | 1.6천 |
|---|
| 2025.11.06 | ₩48,120 | ₩48,120 | ₩47,826 | ₩47,932 | -0.39% | 1.1만 |
|---|
| 2025.11.05 | ₩48,046 | ₩48,321 | ₩47,986 | ₩48,213 | +0.35% | 3.2천 |
|---|
| 2025.11.04 | ₩47,959 | ₩48,153 | ₩47,932 | ₩47,937 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩47,905 | ₩48,227 | ₩47,730 | ₩48,192 | +0.60% | 1.2만 |
|---|
| 2025.10.31 | ₩48,120 | ₩48,254 | ₩47,943 | ₩48,200 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩48,294 | ₩48,382 | ₩47,898 | ₩47,898 | -0.82% | 3천 |
|---|
| 2025.10.29 | ₩48,401 | ₩48,495 | ₩48,079 | ₩48,124 | -0.57% | 1만 |
|---|
| 2025.10.28 | ₩48,884 | ₩48,884 | ₩48,575 | ₩48,594 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩48,937 | ₩48,937 | ₩48,669 | ₩48,790 | -0.30% | 1만 |
|---|
| 2025.10.24 | ₩48,522 | ₩48,656 | ₩48,522 | ₩48,543 | +0.04% | 6.4천 |
|---|
| 2025.10.23 | ₩48,146 | ₩48,227 | ₩48,051 | ₩48,159 | +0.03% | 1.9천 |
|---|
| 2025.10.22 | ₩48,334 | ₩48,334 | ₩47,996 | ₩47,999 | -0.69% | 4.9천 |
|---|
| 2025.10.21 | ₩48,173 | ₩48,294 | ₩48,173 | ₩48,240 | +0.14% | 4.9천 |
|---|
| 2025.10.20 | ₩47,865 | ₩48,039 | ₩47,852 | ₩48,039 | +0.36% | 8.2천 |
|---|
| 2025.10.17 | ₩47,302 | ₩47,610 | ₩47,248 | ₩47,557 | +0.54% | 1.1만 |
|---|
| 2025.10.16 | ₩47,865 | ₩47,865 | ₩47,137 | ₩47,248 | -1.29% | 1.2만 |
|---|
| 2025.10.15 | ₩47,838 | ₩47,838 | ₩47,403 | ₩47,691 | -0.31% | 1.5만 |
|---|
| 2025.10.14 | ₩46,940 | ₩47,731 | ₩46,940 | ₩47,605 | +1.42% | 1.4만 |
|---|
| 2025.10.13 | ₩47,088 | ₩47,181 | ₩46,940 | ₩47,089 | +0.00% | 4.1만 |
|---|
| 2025.10.10 | ₩47,744 | ₩47,744 | ₩46,712 | ₩46,712 | -2.16% | 5.9천 |
|---|