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 | ₩56,187 | ₩56,777 | ₩56,187 | ₩56,676 | +0.87% | 3.9천 |
| 2026.10.08 | ₩55,973 | ₩56,281 | ₩55,906 | ₩56,273 | +0.54% | 9.5천 |
| 2026.10.07 | ₩56,093 | ₩56,093 | ₩55,839 | ₩55,990 | -0.18% | 4.5천 |
| 2026.10.06 | ₩56,147 | ₩56,301 | ₩56,147 | ₩56,172 | +0.05% | 1.4만 |
| 2026.10.05 | ₩55,765 | ₩56,033 | ₩55,765 | ₩55,876 | +0.20% | 4.8천 |
| 2026.10.02 | ₩55,798 | ₩55,798 | ₩55,490 | ₩55,604 | -0.35% | 1.7만 |
| 2026.10.01 | ₩55,490 | ₩55,490 | ₩55,068 | ₩55,410 | -0.14% | 5.5천 |
| 2026.09.30 | ₩55,865 | ₩55,932 | ₩55,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,423 |
| -0.79% |
| 8.9천 |
| 2026.09.29 | ₩55,785 | ₩55,785 | ₩55,463 | ₩55,648 | -0.25% | 1.4만 |
|---|
| 2026.09.28 | ₩55,942 | ₩56,120 | ₩55,825 | ₩55,839 | -0.18% | 1.1만 |
|---|
| 2026.09.25 | ₩55,852 | ₩56,442 | ₩55,852 | ₩56,442 | +1.06% | 3.1천 |
|---|
| 2026.09.24 | ₩56,174 | ₩56,184 | ₩55,865 | ₩55,999 | -0.31% | 9.9천 |
|---|
| 2026.09.23 | ₩56,348 | ₩56,348 | ₩56,120 | ₩56,160 | -0.33% | 8.1천 |
|---|
| 2026.09.22 | ₩56,723 | ₩56,723 | ₩56,495 | ₩56,495 | -0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩56,589 | ₩56,803 | ₩56,442 | ₩56,719 | +0.23% | 1.6만 |
|---|
| 2026.09.18 | ₩56,549 | ₩56,549 | ₩56,187 | ₩56,289 | -0.46% | 9.4천 |
|---|
| 2026.09.17 | ₩56,803 | ₩56,803 | ₩56,468 | ₩56,535 | -0.47% | 7.9천 |
|---|
| 2026.09.16 | ₩57,018 | ₩57,018 | ₩56,266 | ₩56,266 | -1.32% | 7.5천 |
|---|
| 2026.09.15 | ₩56,945 | ₩56,945 | ₩56,763 | ₩56,773 | -0.30% | 5.7천 |
|---|
| 2026.09.14 | ₩57,299 | ₩57,540 | ₩57,299 | ₩57,373 | +0.13% | 2.1천 |
|---|
| 2026.09.11 | ₩57,286 | ₩57,319 | ₩57,224 | ₩57,270 | -0.03% | 1.6천 |
|---|
| 2026.09.10 | ₩56,937 | ₩56,937 | ₩56,803 | ₩56,884 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩57,192 | ₩57,192 | ₩56,978 | ₩57,018 | -0.30% | 8.3천 |
|---|
| 2026.09.08 | ₩57,661 | ₩57,661 | ₩57,406 | ₩57,420 | -0.42% | 7.3천 |
|---|
| 2026.09.04 | ₩58,009 | ₩58,050 | ₩57,862 | ₩57,981 | -0.05% | 4.2천 |
|---|
| 2026.09.03 | ₩57,902 | ₩58,224 | ₩57,902 | ₩58,209 | +0.53% | 3.8천 |
|---|
| 2026.09.02 | ₩57,665 | ₩57,780 | ₩57,605 | ₩57,605 | -0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩57,728 | ₩57,728 | ₩57,380 | ₩57,380 | -0.60% | 2천 |
|---|
| 2026.08.31 | ₩57,768 | ₩57,768 | ₩57,515 | ₩57,606 | -0.28% | 6.7천 |
|---|
| 2026.08.28 | ₩57,768 | ₩58,083 | ₩57,768 | ₩57,992 | +0.39% | 6.2천 |
|---|
| 2026.08.27 | ₩57,688 | ₩57,715 | ₩57,547 | ₩57,553 | -0.23% | 1만 |
|---|
| 2026.08.26 | ₩57,674 | ₩58,076 | ₩57,674 | ₩57,983 | +0.53% | 1.1만 |
|---|
| 2026.08.25 | ₩57,634 | ₩57,799 | ₩57,634 | ₩57,799 | +0.29% | 5.1천 |
|---|
| 2026.08.24 | ₩57,701 | ₩57,768 | ₩57,688 | ₩57,768 | +0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩57,518 | ₩57,621 | ₩57,473 | ₩57,512 | -0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩57,661 | ₩57,741 | ₩57,334 | ₩57,334 | -0.57% | 5.3천 |
|---|
| 2026.08.19 | ₩58,036 | ₩58,117 | ₩57,851 | ₩57,851 | -0.32% | 4.3천 |
|---|
| 2026.08.18 | ₩57,661 | ₩57,728 | ₩57,443 | ₩57,443 | -0.38% | 6.9천 |
|---|
| 2026.08.17 | ₩58,009 | ₩58,009 | ₩57,492 | ₩57,554 | -0.79% | 8천 |
|---|
| 2026.08.14 | ₩58,237 | ₩58,331 | ₩58,189 | ₩58,204 | -0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩58,117 | ₩58,343 | ₩57,988 | ₩58,188 | +0.12% | 5.8천 |
|---|
| 2026.08.12 | ₩57,668 | ₩57,956 | ₩57,668 | ₩57,775 | +0.19% | 6.3만 |
|---|
| 2026.08.11 | ₩58,023 | ₩58,090 | ₩57,929 | ₩57,929 | -0.16% | 2.8천 |
|---|
| 2026.08.10 | ₩58,009 | ₩58,130 | ₩57,862 | ₩58,020 | +0.02% | 1.7만 |
|---|
| 2026.08.07 | ₩57,889 | ₩58,103 | ₩57,889 | ₩58,048 | +0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩58,117 | ₩58,117 | ₩57,768 | ₩57,780 | -0.58% | 2.6만 |
|---|
| 2026.08.05 | ₩58,626 | ₩58,626 | ₩58,143 | ₩58,197 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩58,103 | ₩58,653 | ₩57,955 | ₩58,554 | +0.77% | 9천 |
|---|
| 2026.08.03 | ₩58,277 | ₩58,358 | ₩58,164 | ₩58,358 | +0.14% | 8.7천 |
|---|
| 2026.07.31 | ₩57,138 | ₩57,574 | ₩57,138 | ₩57,574 | +0.76% | 7.2천 |
|---|
| 2026.07.30 | ₩56,750 | ₩57,071 | ₩56,605 | ₩57,031 | +0.50% | 1.8만 |
|---|
| 2026.07.29 | ₩56,964 | ₩56,964 | ₩56,296 | ₩56,296 | -1.17% | 1.3만 |
|---|
| 2026.07.28 | ₩57,033 | ₩57,045 | ₩56,958 | ₩57,031 | -0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩56,468 | ₩56,468 | ₩56,324 | ₩56,388 | -0.14% | 2.8천 |
|---|
| 2026.07.24 | ₩56,147 | ₩56,147 | ₩56,007 | ₩56,007 | -0.25% | 4.3천 |
|---|
| 2026.07.23 | ₩55,839 | ₩55,919 | ₩55,463 | ₩55,556 | -0.51% | 6.9천 |
|---|
| 2026.07.22 | ₩56,401 | ₩56,401 | ₩56,120 | ₩56,214 | -0.33% | 1만 |
|---|
| 2026.07.21 | ₩56,026 | ₩56,294 | ₩56,013 | ₩56,187 | +0.29% | 5.6천 |
|---|
| 2026.07.20 | ₩56,348 | ₩56,348 | ₩56,033 | ₩56,033 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩56,455 | ₩56,854 | ₩56,348 | ₩56,387 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩56,428 | ₩56,803 | ₩56,428 | ₩56,790 | +0.64% | 5.6천 |
|---|
| 2026.07.15 | ₩56,066 | ₩56,328 | ₩56,066 | ₩56,113 | +0.08% | 8.8천 |
|---|
| 2026.07.14 | ₩56,214 | ₩56,214 | ₩55,705 | ₩55,798 | -0.74% | 1.2만 |
|---|
| 2026.07.13 | ₩56,348 | ₩56,494 | ₩56,174 | ₩56,219 | -0.23% | 8.7천 |
|---|
| 2026.07.10 | ₩56,241 | ₩56,241 | ₩56,026 | ₩56,180 | -0.11% | 9.1천 |
|---|
| 2026.07.09 | ₩55,584 | ₩55,932 | ₩55,551 | ₩55,932 | +0.63% | 1.3만 |
|---|
| 2026.07.08 | ₩55,919 | ₩55,919 | ₩55,423 | ₩55,525 | -0.70% | 4.8천 |
|---|
| 2026.07.07 | ₩56,468 | ₩56,468 | ₩56,120 | ₩56,139 | -0.58% | 6천 |
|---|
| 2026.07.06 | ₩56,200 | ₩56,200 | ₩55,919 | ₩56,068 | -0.24% | 8.3천 |
|---|
| 2026.07.02 | ₩55,932 | ₩56,053 | ₩55,761 | ₩56,041 | +0.19% | 3천 |
|---|
| 2026.07.01 | ₩55,490 | ₩55,892 | ₩55,477 | ₩55,652 | +0.29% | 3.2천 |
|---|
| 2026.06.30 | ₩55,451 | ₩55,451 | ₩55,329 | ₩55,356 | -0.17% | 1만 |
|---|
| 2026.06.29 | ₩54,994 | ₩55,329 | ₩54,901 | ₩55,329 | +0.61% | 9.7천 |
|---|
| 2026.06.26 | ₩54,901 | ₩54,901 | ₩54,527 | ₩54,621 | -0.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,249 | ₩55,356 | ₩54,901 | ₩55,128 | -0.22% | 5.2천 |
|---|
| 2026.06.24 | ₩54,405 | ₩54,805 | ₩54,298 | ₩54,499 | +0.17% | 2.7천 |
|---|
| 2026.06.23 | ₩54,271 | ₩54,686 | ₩54,271 | ₩54,566 | +0.54% | 1.2만 |
|---|
| 2026.06.22 | ₩55,504 | ₩55,504 | ₩55,015 | ₩55,115 | -0.70% | 1.6만 |
|---|
| 2026.06.18 | ₩55,611 | ₩55,611 | ₩55,128 | ₩55,169 | -0.80% | 9.7천 |
|---|
| 2026.06.17 | ₩55,571 | ₩55,745 | ₩54,619 | ₩54,646 | -1.66% | 25만 |
|---|
| 2026.06.16 | ₩55,584 | ₩55,761 | ₩55,316 | ₩55,316 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩55,048 | ₩55,364 | ₩55,048 | ₩55,102 | +0.10% | 5.7만 |
|---|
| 2026.06.12 | ₩54,338 | ₩54,525 | ₩54,271 | ₩54,437 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩53,172 | ₩53,909 | ₩52,971 | ₩53,788 | +1.16% | 5.9천 |
|---|
| 2026.06.10 | ₩53,467 | ₩53,467 | ₩52,810 | ₩52,810 | -1.23% | 9천 |
|---|
| 2026.06.09 | ₩53,681 | ₩53,925 | ₩52,790 | ₩53,553 | -0.24% | 7.5천 |
|---|
| 2026.06.08 | ₩53,400 | ₩53,574 | ₩53,295 | ₩53,295 | -0.20% | 1만 |
|---|
| 2026.06.05 | ₩53,755 | ₩53,809 | ₩53,078 | ₩53,078 | -1.26% | 6.2천 |
|---|
| 2026.06.04 | ₩53,695 | ₩54,190 | ₩53,695 | ₩54,056 | +0.67% | 5.7천 |
|---|
| 2026.06.03 | ₩53,654 | ₩53,855 | ₩53,574 | ₩53,574 | -0.15% | 1.8만 |
|---|
| 2026.06.02 | ₩53,587 | ₩53,735 | ₩53,467 | ₩53,641 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩53,226 | ₩53,440 | ₩53,092 | ₩53,239 | +0.03% | 5만 |
|---|
| 2026.05.29 | ₩53,668 | ₩53,668 | ₩53,372 | ₩53,372 | -0.55% | 9.7천 |
|---|
| 2026.05.28 | ₩53,480 | ₩53,574 | ₩53,293 | ₩53,494 | +0.03% | 6.7만 |
|---|
| 2026.05.27 | ₩53,460 | ₩53,547 | ₩53,358 | ₩53,440 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩53,293 | ₩53,440 | ₩53,232 | ₩53,346 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩52,991 | ₩53,132 | ₩52,984 | ₩52,984 | -0.01% | 3.5천 |
|---|
| 2026.05.21 | ₩52,194 | ₩52,649 | ₩52,187 | ₩52,649 | +0.87% | 6.6천 |
|---|
| 2026.05.20 | ₩52,221 | ₩52,361 | ₩52,221 | ₩52,314 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩52,020 | ₩52,160 | ₩51,731 | ₩51,966 | -0.10% | 2.7만 |
|---|
| 2026.05.18 | ₩52,274 | ₩52,355 | ₩51,993 | ₩52,247 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩52,180 | ₩52,381 | ₩52,073 | ₩52,073 | -0.21% | 2.5만 |
|---|
| 2026.05.14 | ₩52,824 | ₩52,971 | ₩52,790 | ₩52,877 | +0.10% | 9.9천 |
|---|
| 2026.05.13 | ₩52,475 | ₩52,596 | ₩52,368 | ₩52,538 | +0.12% | 6천 |
|---|
| 2026.05.12 | ₩52,368 | ₩52,407 | ₩51,966 | ₩52,407 | +0.07% | 9.5천 |
|---|
| 2026.05.11 | ₩52,596 | ₩52,676 | ₩52,462 | ₩52,489 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩52,428 | ₩52,515 | ₩52,328 | ₩52,372 | -0.11% | 6.3천 |
|---|
| 2026.05.07 | ₩52,730 | ₩52,730 | ₩52,066 | ₩52,207 | -0.99% | 1.4만 |
|---|
| 2026.05.06 | ₩52,582 | ₩52,716 | ₩52,435 | ₩52,676 | +0.18% | 1.9만 |
|---|
| 2026.05.05 | ₩52,113 | ₩52,207 | ₩52,079 | ₩52,079 | -0.07% | 4.3천 |
|---|
| 2026.05.04 | ₩52,167 | ₩52,207 | ₩51,793 | ₩51,793 | -0.72% | 8.1천 |
|---|
| 2026.05.01 | ₩52,489 | ₩52,502 | ₩52,257 | ₩52,257 | -0.44% | 1.8만 |
|---|
| 2026.04.30 | ₩51,778 | ₩52,502 | ₩51,778 | ₩52,502 | +1.40% | 6.8천 |
|---|
| 2026.04.29 | ₩51,658 | ₩51,658 | ₩51,443 | ₩51,504 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩51,671 | ₩51,671 | ₩51,524 | ₩51,615 | -0.11% | 5.6천 |
|---|
| 2026.04.27 | ₩51,886 | ₩51,899 | ₩51,738 | ₩51,738 | -0.28% | 2.4천 |
|---|
| 2026.04.24 | ₩52,046 | ₩52,046 | ₩51,664 | ₩51,737 | -0.59% | 2.8천 |
|---|
| 2026.04.23 | ₩51,752 | ₩52,107 | ₩51,752 | ₩51,911 | +0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩51,912 | ₩51,912 | ₩51,417 | ₩51,524 | -0.75% | 9.3천 |
|---|
| 2026.04.21 | ₩51,993 | ₩51,993 | ₩51,443 | ₩51,443 | -1.06% | 5.8천 |
|---|
| 2026.04.20 | ₩51,859 | ₩51,886 | ₩51,738 | ₩51,832 | -0.05% | 2.3만 |
|---|
| 2026.04.17 | ₩51,376 | ₩52,046 | ₩51,376 | ₩51,845 | +0.91% | 1.6만 |
|---|
| 2026.04.16 | ₩51,015 | ₩51,149 | ₩50,934 | ₩51,122 | +0.21% | 1.7만 |
|---|
| 2026.04.15 | ₩50,894 | ₩51,055 | ₩50,693 | ₩50,948 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩50,867 | ₩51,095 | ₩50,867 | ₩51,001 | +0.26% | 1.6만 |
|---|
| 2026.04.13 | ₩50,264 | ₩50,773 | ₩50,251 | ₩50,773 | +1.01% | 3.7만 |
|---|
| 2026.04.10 | ₩50,559 | ₩50,566 | ₩50,381 | ₩50,381 | -0.35% | 6.4천 |
|---|
| 2026.04.09 | ₩50,405 | ₩50,760 | ₩50,278 | ₩50,586 | +0.36% | 3.6만 |
|---|
| 2026.04.08 | ₩50,224 | ₩50,519 | ₩50,224 | ₩50,438 | +0.43% | 1.5만 |
|---|
| 2026.04.07 | ₩48,917 | ₩49,085 | ₩48,790 | ₩49,058 | +0.29% | 8.4천 |
|---|
| 2026.04.06 | ₩48,924 | ₩49,072 | ₩48,844 | ₩49,072 | +0.30% | 5.1만 |
|---|
| 2026.04.02 | ₩48,227 | ₩48,763 | ₩48,104 | ₩48,757 | +1.10% | 28.6만 |
|---|
| 2026.04.01 | ₩48,844 | ₩48,924 | ₩48,643 | ₩48,643 | -0.41% | 7.1만 |
|---|
| 2026.03.31 | ₩47,892 | ₩48,395 | ₩47,839 | ₩48,395 | +1.05% | 7.6천 |
|---|
| 2026.03.30 | ₩47,577 | ₩47,705 | ₩47,115 | ₩47,289 | -0.61% | 1.4만 |
|---|
| 2026.03.27 | ₩47,866 | ₩47,866 | ₩47,356 | ₩47,450 | -0.87% | 2.6만 |
|---|
| 2026.03.26 | ₩48,522 | ₩48,703 | ₩48,160 | ₩48,187 | -0.69% | 1.6만 |
|---|
| 2026.03.25 | ₩48,964 | ₩48,964 | ₩48,696 | ₩48,871 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,415 | ₩48,817 | ₩48,159 | ₩48,616 | +0.42% | 2.1만 |
|---|
| 2026.03.23 | ₩48,629 | ₩49,072 | ₩48,482 | ₩48,616 | -0.03% | 1.4만 |
|---|
| 2026.03.20 | ₩48,844 | ₩48,844 | ₩47,986 | ₩48,187 | -1.34% | 3만 |
|---|
| 2026.03.19 | ₩48,482 | ₩48,963 | ₩48,469 | ₩48,804 | +0.66% | 8.1만 |
|---|
| 2026.03.18 | ₩49,340 | ₩49,340 | ₩48,710 | ₩48,710 | -1.28% | 1.4만 |
|---|
| 2026.03.17 | ₩49,594 | ₩49,755 | ₩49,562 | ₩49,562 | -0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩49,353 | ₩49,581 | ₩49,286 | ₩49,393 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩49,232 | ₩49,380 | ₩48,852 | ₩48,852 | -0.77% | 7.9만 |
|---|
| 2026.03.12 | ₩49,259 | ₩49,340 | ₩48,804 | ₩48,804 | -0.92% | 21.8만 |
|---|
| 2026.03.11 | ₩49,514 | ₩49,661 | ₩49,330 | ₩49,494 | -0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩50,023 | ₩50,224 | ₩49,661 | ₩49,661 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩49,581 | ₩49,991 | ₩48,846 | ₩49,968 | +0.78% | 1.3만 |
|---|
| 2026.03.06 | ₩49,782 | ₩49,943 | ₩49,500 | ₩49,893 | +0.22% | 1만 |
|---|
| 2026.03.05 | ₩50,734 | ₩50,901 | ₩50,158 | ₩50,444 | -0.57% | 1.7만 |
|---|
| 2026.03.04 | ₩50,961 | ₩51,061 | ₩50,921 | ₩50,921 | -0.08% | 1.6만 |
|---|
| 2026.03.03 | ₩50,123 | ₩50,994 | ₩50,123 | ₩50,820 | +1.39% | 1.1만 |
|---|
| 2026.03.02 | ₩51,296 | ₩51,438 | ₩50,961 | ₩51,438 | +0.28% | 7.3만 |
|---|
| 2026.02.27 | ₩51,376 | ₩51,497 | ₩51,082 | ₩51,497 | +0.23% | 4.5천 |
|---|
| 2026.02.26 | ₩51,678 | ₩51,711 | ₩51,409 | ₩51,658 | -0.04% | 8.9천 |
|---|
| 2026.02.25 | ₩51,484 | ₩51,564 | ₩51,283 | ₩51,564 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,195 | ₩51,323 | ₩51,108 | ₩51,229 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩51,912 | ₩51,912 | ₩51,115 | ₩51,229 | -1.32% | 1만 |
|---|
| 2026.02.20 | ₩51,872 | ₩51,872 | ₩51,664 | ₩51,839 | -0.06% | 5.2천 |
|---|
| 2026.02.19 | ₩51,899 | ₩51,899 | ₩51,524 | ₩51,685 | -0.41% | 8.6천 |
|---|
| 2026.02.18 | ₩51,845 | ₩52,127 | ₩51,798 | ₩51,939 | +0.18% | 3.7천 |
|---|
| 2026.02.17 | ₩51,698 | ₩51,725 | ₩51,283 | ₩51,477 | -0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩51,028 | ₩51,765 | ₩51,028 | ₩51,618 | +1.16% | 1.8만 |
|---|
| 2026.02.12 | ₩52,087 | ₩52,154 | ₩51,309 | ₩51,309 | -1.49% | 1.1만 |
|---|
| 2026.02.11 | ₩52,502 | ₩52,502 | ₩52,100 | ₩52,154 | -0.66% | 1.5만 |
|---|
| 2026.02.10 | ₩52,087 | ₩52,502 | ₩52,087 | ₩52,301 | +0.41% | 1.8만 |
|---|
| 2026.02.09 | ₩52,556 | ₩52,616 | ₩52,442 | ₩52,515 | -0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩52,401 | ₩52,676 | ₩52,274 | ₩52,663 | +0.50% | 1.6만 |
|---|
| 2026.02.05 | ₩52,247 | ₩52,247 | ₩51,886 | ₩51,899 | -0.67% | 6만 |
|---|
| 2026.02.04 | ₩52,288 | ₩52,593 | ₩52,214 | ₩52,422 | +0.26% | 9천 |
|---|
| 2026.02.03 | ₩52,087 | ₩52,368 | ₩51,745 | ₩52,033 | -0.10% | 2.5만 |
|---|
| 2026.02.02 | ₩51,792 | ₩52,087 | ₩51,792 | ₩52,006 | +0.41% | 1.7만 |
|---|
| 2026.01.30 | ₩51,497 | ₩51,681 | ₩51,350 | ₩51,681 | +0.36% | 3.4만 |
|---|
| 2026.01.29 | ₩51,939 | ₩51,939 | ₩51,466 | ₩51,832 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩51,738 | ₩51,919 | ₩51,631 | ₩51,752 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩51,738 | ₩51,738 | ₩51,551 | ₩51,624 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩51,631 | ₩51,872 | ₩51,537 | ₩51,752 | +0.23% | 2.3만 |
|---|
| 2026.01.23 | ₩51,752 | ₩51,778 | ₩51,400 | ₩51,497 | -0.49% | 6.8천 |
|---|
| 2026.01.22 | ₩51,886 | ₩52,033 | ₩51,685 | ₩51,859 | -0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩51,068 | ₩51,658 | ₩51,015 | ₩51,591 | +1.02% | 1.2만 |
|---|
| 2026.01.20 | ₩51,189 | ₩51,390 | ₩50,800 | ₩50,867 | -0.63% | 5.9천 |
|---|
| 2026.01.16 | ₩51,671 | ₩51,762 | ₩51,631 | ₩51,691 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩51,738 | ₩51,990 | ₩51,611 | ₩51,832 | +0.18% | 2.6만 |
|---|
| 2026.01.14 | ₩51,510 | ₩51,618 | ₩51,309 | ₩51,618 | +0.21% | 9.8천 |
|---|
| 2026.01.13 | ₩51,899 | ₩51,899 | ₩51,403 | ₩51,564 | -0.65% | 1.7만 |
|---|
| 2026.01.12 | ₩51,443 | ₩51,591 | ₩51,363 | ₩51,551 | +0.21% | 19만 |
|---|
| 2026.01.09 | ₩51,417 | ₩51,618 | ₩51,390 | ₩51,564 | +0.29% | 1.9만 |
|---|
| 2026.01.08 | ₩51,095 | ₩51,403 | ₩51,075 | ₩51,309 | +0.42% | 1.5만 |
|---|
| 2026.01.07 | ₩51,470 | ₩51,470 | ₩50,835 | ₩50,867 | -1.17% | 7.5천 |
|---|
| 2026.01.06 | ₩50,867 | ₩51,470 | ₩50,854 | ₩51,470 | +1.19% | 1.1만 |
|---|
| 2026.01.05 | ₩50,465 | ₩51,017 | ₩50,465 | ₩50,921 | +0.90% | 4.8만 |
|---|
| 2026.01.02 | ₩50,264 | ₩50,444 | ₩49,889 | ₩50,371 | +0.21% | 1.5만 |
|---|
| 2025.12.31 | ₩50,357 | ₩50,357 | ₩50,010 | ₩50,010 | -0.69% | 2.6천 |
|---|
| 2025.12.30 | ₩50,586 | ₩50,586 | ₩50,398 | ₩50,425 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩50,599 | ₩50,599 | ₩50,425 | ₩50,479 | -0.24% | 1.5만 |
|---|
| 2025.12.26 | ₩50,452 | ₩50,599 | ₩50,394 | ₩50,595 | +0.28% | 1.9만 |
|---|
| 2025.12.24 | ₩50,412 | ₩50,558 | ₩50,412 | ₩50,519 | +0.21% | 8천 |
|---|
| 2025.12.23 | ₩50,345 | ₩50,345 | ₩50,197 | ₩50,278 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩50,237 | ₩50,318 | ₩50,197 | ₩50,304 | +0.13% | 1.4만 |
|---|
| 2025.12.19 | ₩50,010 | ₩50,197 | ₩49,993 | ₩50,063 | +0.11% | 2.6만 |
|---|
| 2025.12.18 | ₩50,117 | ₩50,371 | ₩49,969 | ₩49,983 | -0.27% | 2.2만 |
|---|
| 2025.12.17 | ₩49,969 | ₩50,157 | ₩49,865 | ₩49,897 | -0.14% | 1.4만 |
|---|
| 2025.12.16 | ₩50,036 | ₩50,197 | ₩49,809 | ₩49,983 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩50,706 | ₩50,706 | ₩50,223 | ₩50,438 | -0.53% | 11.5만 |
|---|
| 2025.12.12 | ₩50,692 | ₩50,692 | ₩50,223 | ₩50,371 | -0.63% | 17.2만 |
|---|
| 2025.12.11 | ₩50,345 | ₩50,693 | ₩50,291 | ₩50,666 | +0.64% | 6.1만 |
|---|
| 2025.12.10 | ₩49,487 | ₩50,228 | ₩49,487 | ₩50,224 | +1.49% | 1.4만 |
|---|
| 2025.12.09 | ₩49,688 | ₩49,715 | ₩49,407 | ₩49,407 | -0.57% | 1.9만 |
|---|
| 2025.12.08 | ₩50,117 | ₩50,117 | ₩49,565 | ₩49,567 | -1.10% | 1.2만 |
|---|
| 2025.12.05 | ₩49,688 | ₩49,968 | ₩49,688 | ₩49,835 | +0.30% | 1.9만 |
|---|
| 2025.12.04 | ₩49,380 | ₩49,742 | ₩49,380 | ₩49,688 | +0.62% | 40만 |
|---|
| 2025.12.03 | ₩49,273 | ₩49,447 | ₩49,273 | ₩49,353 | +0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩49,554 | ₩49,554 | ₩49,045 | ₩49,163 | -0.79% | 7.2천 |
|---|
| 2025.12.01 | ₩49,313 | ₩49,500 | ₩49,210 | ₩49,210 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩49,447 | ₩49,554 | ₩49,393 | ₩49,472 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩49,164 | ₩49,352 | ₩49,164 | ₩49,227 | +0.13% | 7.3천 |
|---|
| 2025.11.25 | ₩48,562 | ₩48,951 | ₩48,562 | ₩48,920 | +0.74% | 6.5천 |
|---|
| 2025.11.24 | ₩48,268 | ₩48,375 | ₩48,080 | ₩48,300 | +0.07% | 5.8천 |
|---|
| 2025.11.21 | ₩47,450 | ₩48,142 | ₩47,450 | ₩47,973 | +1.10% | 3.6천 |
|---|
| 2025.11.20 | ₩48,201 | ₩48,227 | ₩47,200 | ₩47,200 | -2.08% | 4천 |
|---|
| 2025.11.19 | ₩47,866 | ₩47,866 | ₩47,506 | ₩47,638 | -0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩47,691 | ₩48,021 | ₩47,691 | ₩47,839 | +0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩48,308 | ₩48,522 | ₩47,825 | ₩47,919 | -0.80% | 1.5만 |
|---|
| 2025.11.14 | ₩48,495 | ₩48,696 | ₩48,357 | ₩48,469 | -0.06% | 6.6만 |
|---|
| 2025.11.13 | ₩49,058 | ₩49,058 | ₩48,643 | ₩48,683 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩48,884 | ₩49,152 | ₩48,884 | ₩49,109 | +0.46% | 1.1만 |
|---|
| 2025.11.11 | ₩48,777 | ₩48,964 | ₩48,777 | ₩48,885 | +0.22% | 1.5만 |
|---|
| 2025.11.10 | ₩48,402 | ₩48,683 | ₩48,402 | ₩48,603 | +0.42% | 900 |
|---|
| 2025.11.07 | ₩47,946 | ₩48,268 | ₩47,819 | ₩48,268 | +0.67% | 1.6천 |
|---|
| 2025.11.06 | ₩48,107 | ₩48,107 | ₩47,813 | ₩47,919 | -0.39% | 1.1만 |
|---|
| 2025.11.05 | ₩48,033 | ₩48,308 | ₩47,973 | ₩48,201 | +0.35% | 3.2천 |
|---|
| 2025.11.04 | ₩47,946 | ₩48,140 | ₩47,919 | ₩47,924 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩47,892 | ₩48,214 | ₩47,717 | ₩48,179 | +0.60% | 1.2만 |
|---|
| 2025.10.31 | ₩48,107 | ₩48,241 | ₩47,930 | ₩48,187 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩48,281 | ₩48,369 | ₩47,886 | ₩47,886 | -0.82% | 3천 |
|---|
| 2025.10.29 | ₩48,388 | ₩48,482 | ₩48,067 | ₩48,111 | -0.57% | 1만 |
|---|
| 2025.10.28 | ₩48,871 | ₩48,871 | ₩48,562 | ₩48,581 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩48,924 | ₩48,924 | ₩48,656 | ₩48,777 | -0.30% | 1만 |
|---|
| 2025.10.24 | ₩48,509 | ₩48,643 | ₩48,509 | ₩48,530 | +0.04% | 6.4천 |
|---|
| 2025.10.23 | ₩48,134 | ₩48,214 | ₩48,038 | ₩48,146 | +0.03% | 1.9천 |
|---|
| 2025.10.22 | ₩48,321 | ₩48,321 | ₩47,983 | ₩47,986 | -0.69% | 4.9천 |
|---|
| 2025.10.21 | ₩48,160 | ₩48,281 | ₩48,160 | ₩48,227 | +0.14% | 4.9천 |
|---|
| 2025.10.20 | ₩47,852 | ₩48,026 | ₩47,839 | ₩48,026 | +0.36% | 8.2천 |
|---|
| 2025.10.17 | ₩47,289 | ₩47,598 | ₩47,236 | ₩47,544 | +0.54% | 1.1만 |
|---|
| 2025.10.16 | ₩47,852 | ₩47,852 | ₩47,124 | ₩47,236 | -1.29% | 1.2만 |
|---|
| 2025.10.15 | ₩47,825 | ₩47,825 | ₩47,390 | ₩47,678 | -0.31% | 1.5만 |
|---|
| 2025.10.14 | ₩46,928 | ₩47,718 | ₩46,928 | ₩47,592 | +1.42% | 1.4만 |
|---|
| 2025.10.13 | ₩47,075 | ₩47,169 | ₩46,928 | ₩47,076 | +0.00% | 4.1만 |
|---|
| 2025.10.10 | ₩47,732 | ₩47,732 | ₩46,700 | ₩46,700 | -2.16% | 5.9천 |
|---|