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 | ₩56,231 | ₩56,821 | ₩56,231 | ₩56,721 | +0.87% | 3.9천 |
| 2026.10.08 | ₩56,016 | ₩56,325 | ₩55,949 | ₩56,317 | +0.54% | 9.5천 |
| 2026.10.07 | ₩56,137 | ₩56,137 | ₩55,882 | ₩56,034 | -0.18% | 4.5천 |
| 2026.10.06 | ₩56,191 | ₩56,345 | ₩56,191 | ₩56,216 | +0.05% | 1.4만 |
| 2026.10.05 | ₩55,809 | ₩56,077 | ₩55,809 | ₩55,920 | +0.20% | 4.8천 |
| 2026.10.02 | ₩55,842 | ₩55,842 | ₩55,534 | ₩55,648 | -0.35% | 1.7만 |
| 2026.10.01 | ₩55,534 | ₩55,534 | ₩55,111 | ₩55,453 | -0.14% | 5.5천 |
| 2026.09.30 | ₩55,909 | ₩55,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,467 |
| -0.79% |
| 8.9천 |
| 2026.09.29 | ₩55,829 | ₩55,829 | ₩55,507 | ₩55,692 | -0.25% | 1.4만 |
|---|
| 2026.09.28 | ₩55,986 | ₩56,164 | ₩55,869 | ₩55,882 | -0.18% | 1.1만 |
|---|
| 2026.09.25 | ₩55,896 | ₩56,486 | ₩55,896 | ₩56,486 | +1.06% | 3.1천 |
|---|
| 2026.09.24 | ₩56,218 | ₩56,228 | ₩55,909 | ₩56,043 | -0.31% | 9.9천 |
|---|
| 2026.09.23 | ₩56,392 | ₩56,392 | ₩56,164 | ₩56,204 | -0.33% | 8.1천 |
|---|
| 2026.09.22 | ₩56,767 | ₩56,767 | ₩56,540 | ₩56,540 | -0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩56,633 | ₩56,848 | ₩56,486 | ₩56,763 | +0.23% | 1.6만 |
|---|
| 2026.09.18 | ₩56,593 | ₩56,593 | ₩56,231 | ₩56,333 | -0.46% | 9.4천 |
|---|
| 2026.09.17 | ₩56,848 | ₩56,848 | ₩56,513 | ₩56,580 | -0.47% | 7.9천 |
|---|
| 2026.09.16 | ₩57,063 | ₩57,063 | ₩56,310 | ₩56,310 | -1.32% | 7.5천 |
|---|
| 2026.09.15 | ₩56,990 | ₩56,990 | ₩56,808 | ₩56,817 | -0.30% | 5.7천 |
|---|
| 2026.09.14 | ₩57,344 | ₩57,586 | ₩57,344 | ₩57,418 | +0.13% | 2.1천 |
|---|
| 2026.09.11 | ₩57,331 | ₩57,364 | ₩57,269 | ₩57,315 | -0.03% | 1.6천 |
|---|
| 2026.09.10 | ₩56,982 | ₩56,982 | ₩56,848 | ₩56,928 | -0.09% | 8.5천 |
|---|
| 2026.09.09 | ₩57,237 | ₩57,237 | ₩57,022 | ₩57,063 | -0.30% | 8.3천 |
|---|
| 2026.09.08 | ₩57,706 | ₩57,706 | ₩57,451 | ₩57,465 | -0.42% | 7.3천 |
|---|
| 2026.09.04 | ₩58,055 | ₩58,095 | ₩57,907 | ₩58,027 | -0.05% | 4.2천 |
|---|
| 2026.09.03 | ₩57,948 | ₩58,269 | ₩57,948 | ₩58,255 | +0.53% | 3.8천 |
|---|
| 2026.09.02 | ₩57,710 | ₩57,826 | ₩57,650 | ₩57,650 | -0.10% | 2.3천 |
|---|
| 2026.09.01 | ₩57,773 | ₩57,773 | ₩57,425 | ₩57,425 | -0.60% | 2천 |
|---|
| 2026.08.31 | ₩57,814 | ₩57,814 | ₩57,560 | ₩57,651 | -0.28% | 6.7천 |
|---|
| 2026.08.28 | ₩57,814 | ₩58,129 | ₩57,814 | ₩58,037 | +0.39% | 6.2천 |
|---|
| 2026.08.27 | ₩57,733 | ₩57,760 | ₩57,592 | ₩57,598 | -0.23% | 1만 |
|---|
| 2026.08.26 | ₩57,720 | ₩58,122 | ₩57,720 | ₩58,028 | +0.53% | 1.1만 |
|---|
| 2026.08.25 | ₩57,679 | ₩57,844 | ₩57,679 | ₩57,844 | +0.29% | 5.1천 |
|---|
| 2026.08.24 | ₩57,746 | ₩57,814 | ₩57,733 | ₩57,814 | +0.12% | 6.8천 |
|---|
| 2026.08.21 | ₩57,563 | ₩57,666 | ₩57,518 | ₩57,557 | -0.01% | 4.1천 |
|---|
| 2026.08.20 | ₩57,706 | ₩57,787 | ₩57,379 | ₩57,379 | -0.57% | 5.3천 |
|---|
| 2026.08.19 | ₩58,082 | ₩58,162 | ₩57,897 | ₩57,897 | -0.32% | 4.3천 |
|---|
| 2026.08.18 | ₩57,706 | ₩57,773 | ₩57,488 | ₩57,488 | -0.38% | 6.9천 |
|---|
| 2026.08.17 | ₩58,055 | ₩58,055 | ₩57,537 | ₩57,599 | -0.79% | 8천 |
|---|
| 2026.08.14 | ₩58,283 | ₩58,377 | ₩58,235 | ₩58,249 | -0.06% | 8.4천 |
|---|
| 2026.08.13 | ₩58,162 | ₩58,389 | ₩58,033 | ₩58,233 | +0.12% | 5.8천 |
|---|
| 2026.08.12 | ₩57,713 | ₩58,001 | ₩57,713 | ₩57,820 | +0.19% | 6.3만 |
|---|
| 2026.08.11 | ₩58,068 | ₩58,135 | ₩57,974 | ₩57,974 | -0.16% | 2.8천 |
|---|
| 2026.08.10 | ₩58,055 | ₩58,176 | ₩57,907 | ₩58,066 | +0.02% | 1.7만 |
|---|
| 2026.08.07 | ₩57,934 | ₩58,149 | ₩57,934 | ₩58,094 | +0.28% | 7.5천 |
|---|
| 2026.08.06 | ₩58,162 | ₩58,162 | ₩57,814 | ₩57,826 | -0.58% | 2.6만 |
|---|
| 2026.08.05 | ₩58,672 | ₩58,672 | ₩58,189 | ₩58,243 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩58,149 | ₩58,699 | ₩58,000 | ₩58,599 | +0.77% | 9천 |
|---|
| 2026.08.03 | ₩58,323 | ₩58,404 | ₩58,209 | ₩58,404 | +0.14% | 8.7천 |
|---|
| 2026.07.31 | ₩57,183 | ₩57,619 | ₩57,183 | ₩57,619 | +0.76% | 7.2천 |
|---|
| 2026.07.30 | ₩56,794 | ₩57,116 | ₩56,649 | ₩57,076 | +0.50% | 1.8만 |
|---|
| 2026.07.29 | ₩57,009 | ₩57,009 | ₩56,340 | ₩56,340 | -1.17% | 1.3만 |
|---|
| 2026.07.28 | ₩57,077 | ₩57,089 | ₩57,002 | ₩57,076 | -0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩56,513 | ₩56,513 | ₩56,368 | ₩56,432 | -0.14% | 2.8천 |
|---|
| 2026.07.24 | ₩56,191 | ₩56,191 | ₩56,051 | ₩56,051 | -0.25% | 4.3천 |
|---|
| 2026.07.23 | ₩55,882 | ₩55,963 | ₩55,507 | ₩55,599 | -0.51% | 6.9천 |
|---|
| 2026.07.22 | ₩56,446 | ₩56,446 | ₩56,164 | ₩56,258 | -0.33% | 1만 |
|---|
| 2026.07.21 | ₩56,070 | ₩56,338 | ₩56,057 | ₩56,231 | +0.29% | 5.6천 |
|---|
| 2026.07.20 | ₩56,392 | ₩56,392 | ₩56,077 | ₩56,077 | -0.56% | 2.7천 |
|---|
| 2026.07.17 | ₩56,499 | ₩56,899 | ₩56,392 | ₩56,431 | -0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩56,472 | ₩56,848 | ₩56,472 | ₩56,835 | +0.64% | 5.6천 |
|---|
| 2026.07.15 | ₩56,110 | ₩56,372 | ₩56,110 | ₩56,157 | +0.08% | 8.8천 |
|---|
| 2026.07.14 | ₩56,258 | ₩56,258 | ₩55,748 | ₩55,842 | -0.74% | 1.2만 |
|---|
| 2026.07.13 | ₩56,392 | ₩56,538 | ₩56,218 | ₩56,263 | -0.23% | 8.7천 |
|---|
| 2026.07.10 | ₩56,285 | ₩56,285 | ₩56,070 | ₩56,224 | -0.11% | 9.1천 |
|---|
| 2026.07.09 | ₩55,628 | ₩55,976 | ₩55,594 | ₩55,976 | +0.63% | 1.3만 |
|---|
| 2026.07.08 | ₩55,963 | ₩55,963 | ₩55,467 | ₩55,569 | -0.70% | 4.8천 |
|---|
| 2026.07.07 | ₩56,513 | ₩56,513 | ₩56,164 | ₩56,183 | -0.58% | 6천 |
|---|
| 2026.07.06 | ₩56,244 | ₩56,244 | ₩55,963 | ₩56,112 | -0.24% | 8.3천 |
|---|
| 2026.07.02 | ₩55,976 | ₩56,097 | ₩55,805 | ₩56,085 | +0.19% | 3천 |
|---|
| 2026.07.01 | ₩55,534 | ₩55,936 | ₩55,520 | ₩55,696 | +0.29% | 3.2천 |
|---|
| 2026.06.30 | ₩55,495 | ₩55,495 | ₩55,373 | ₩55,400 | -0.17% | 1만 |
|---|
| 2026.06.29 | ₩55,038 | ₩55,373 | ₩54,944 | ₩55,373 | +0.61% | 9.7천 |
|---|
| 2026.06.26 | ₩54,944 | ₩54,944 | ₩54,569 | ₩54,663 | -0.51% | 1.5만 |
|---|
| 2026.06.25 | ₩55,292 | ₩55,400 | ₩54,944 | ₩55,172 | -0.22% | 5.2천 |
|---|
| 2026.06.24 | ₩54,447 | ₩54,848 | ₩54,340 | ₩54,541 | +0.17% | 2.7천 |
|---|
| 2026.06.23 | ₩54,313 | ₩54,729 | ₩54,313 | ₩54,608 | +0.54% | 1.2만 |
|---|
| 2026.06.22 | ₩55,547 | ₩55,547 | ₩55,058 | ₩55,158 | -0.70% | 1.6만 |
|---|
| 2026.06.18 | ₩55,654 | ₩55,654 | ₩55,172 | ₩55,212 | -0.80% | 9.7천 |
|---|
| 2026.06.17 | ₩55,614 | ₩55,789 | ₩54,662 | ₩54,689 | -1.66% | 25만 |
|---|
| 2026.06.16 | ₩55,628 | ₩55,805 | ₩55,359 | ₩55,359 | -0.48% | 3.2만 |
|---|
| 2026.06.15 | ₩55,091 | ₩55,408 | ₩55,091 | ₩55,145 | +0.10% | 5.7만 |
|---|
| 2026.06.12 | ₩54,380 | ₩54,568 | ₩54,313 | ₩54,480 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩53,214 | ₩53,951 | ₩53,012 | ₩53,831 | +1.16% | 5.9천 |
|---|
| 2026.06.10 | ₩53,509 | ₩53,509 | ₩52,852 | ₩52,852 | -1.23% | 9천 |
|---|
| 2026.06.09 | ₩53,723 | ₩53,967 | ₩52,831 | ₩53,595 | -0.24% | 7.5천 |
|---|
| 2026.06.08 | ₩53,442 | ₩53,616 | ₩53,337 | ₩53,337 | -0.20% | 1만 |
|---|
| 2026.06.05 | ₩53,797 | ₩53,851 | ₩53,120 | ₩53,120 | -1.26% | 6.2천 |
|---|
| 2026.06.04 | ₩53,737 | ₩54,233 | ₩53,737 | ₩54,099 | +0.67% | 5.7천 |
|---|
| 2026.06.03 | ₩53,696 | ₩53,898 | ₩53,616 | ₩53,616 | -0.15% | 1.8만 |
|---|
| 2026.06.02 | ₩53,629 | ₩53,777 | ₩53,509 | ₩53,683 | +0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩53,267 | ₩53,482 | ₩53,133 | ₩53,281 | +0.03% | 5만 |
|---|
| 2026.05.29 | ₩53,710 | ₩53,710 | ₩53,413 | ₩53,413 | -0.55% | 9.7천 |
|---|
| 2026.05.28 | ₩53,522 | ₩53,616 | ₩53,334 | ₩53,536 | +0.03% | 6.7만 |
|---|
| 2026.05.27 | ₩53,502 | ₩53,589 | ₩53,400 | ₩53,482 | -0.04% | 2.6만 |
|---|
| 2026.05.26 | ₩53,334 | ₩53,482 | ₩53,274 | ₩53,388 | +0.10% | 1.1만 |
|---|
| 2026.05.22 | ₩53,033 | ₩53,173 | ₩53,026 | ₩53,026 | -0.01% | 3.5천 |
|---|
| 2026.05.21 | ₩52,235 | ₩52,691 | ₩52,228 | ₩52,691 | +0.87% | 6.6천 |
|---|
| 2026.05.20 | ₩52,261 | ₩52,402 | ₩52,261 | ₩52,355 | +0.18% | 1.9만 |
|---|
| 2026.05.19 | ₩52,060 | ₩52,201 | ₩51,772 | ₩52,007 | -0.10% | 2.7만 |
|---|
| 2026.05.18 | ₩52,315 | ₩52,396 | ₩52,034 | ₩52,288 | -0.05% | 1.7만 |
|---|
| 2026.05.15 | ₩52,221 | ₩52,422 | ₩52,114 | ₩52,114 | -0.21% | 2.5만 |
|---|
| 2026.05.14 | ₩52,865 | ₩53,012 | ₩52,831 | ₩52,919 | +0.10% | 9.9천 |
|---|
| 2026.05.13 | ₩52,516 | ₩52,637 | ₩52,409 | ₩52,579 | +0.12% | 6천 |
|---|
| 2026.05.12 | ₩52,409 | ₩52,448 | ₩52,007 | ₩52,448 | +0.07% | 9.5천 |
|---|
| 2026.05.11 | ₩52,637 | ₩52,717 | ₩52,503 | ₩52,530 | -0.20% | 1.1만 |
|---|
| 2026.05.08 | ₩52,469 | ₩52,557 | ₩52,369 | ₩52,413 | -0.11% | 6.3천 |
|---|
| 2026.05.07 | ₩52,771 | ₩52,771 | ₩52,107 | ₩52,248 | -0.99% | 1.4만 |
|---|
| 2026.05.06 | ₩52,624 | ₩52,758 | ₩52,476 | ₩52,717 | +0.18% | 1.9만 |
|---|
| 2026.05.05 | ₩52,154 | ₩52,248 | ₩52,119 | ₩52,119 | -0.07% | 4.3천 |
|---|
| 2026.05.04 | ₩52,208 | ₩52,248 | ₩51,834 | ₩51,834 | -0.72% | 8.1천 |
|---|
| 2026.05.01 | ₩52,530 | ₩52,543 | ₩52,298 | ₩52,298 | -0.44% | 1.8만 |
|---|
| 2026.04.30 | ₩51,819 | ₩52,543 | ₩51,819 | ₩52,543 | +1.40% | 6.8천 |
|---|
| 2026.04.29 | ₩51,698 | ₩51,698 | ₩51,484 | ₩51,544 | -0.30% | 1.1만 |
|---|
| 2026.04.28 | ₩51,712 | ₩51,712 | ₩51,564 | ₩51,655 | -0.11% | 5.6천 |
|---|
| 2026.04.27 | ₩51,926 | ₩51,940 | ₩51,779 | ₩51,779 | -0.28% | 2.4천 |
|---|
| 2026.04.24 | ₩52,087 | ₩52,087 | ₩51,705 | ₩51,777 | -0.59% | 2.8천 |
|---|
| 2026.04.23 | ₩51,792 | ₩52,148 | ₩51,792 | ₩51,952 | +0.31% | 1.6만 |
|---|
| 2026.04.22 | ₩51,953 | ₩51,953 | ₩51,457 | ₩51,564 | -0.75% | 9.3천 |
|---|
| 2026.04.21 | ₩52,034 | ₩52,034 | ₩51,484 | ₩51,484 | -1.06% | 5.8천 |
|---|
| 2026.04.20 | ₩51,899 | ₩51,926 | ₩51,779 | ₩51,873 | -0.05% | 2.3만 |
|---|
| 2026.04.17 | ₩51,417 | ₩52,087 | ₩51,417 | ₩51,886 | +0.91% | 1.6만 |
|---|
| 2026.04.16 | ₩51,055 | ₩51,189 | ₩50,974 | ₩51,162 | +0.21% | 1.7만 |
|---|
| 2026.04.15 | ₩50,934 | ₩51,095 | ₩50,733 | ₩50,987 | +0.11% | 1.3만 |
|---|
| 2026.04.14 | ₩50,907 | ₩51,135 | ₩50,907 | ₩51,041 | +0.26% | 1.6만 |
|---|
| 2026.04.13 | ₩50,304 | ₩50,813 | ₩50,290 | ₩50,813 | +1.01% | 3.7만 |
|---|
| 2026.04.10 | ₩50,599 | ₩50,605 | ₩50,420 | ₩50,420 | -0.35% | 6.4천 |
|---|
| 2026.04.09 | ₩50,444 | ₩50,800 | ₩50,317 | ₩50,625 | +0.36% | 3.6만 |
|---|
| 2026.04.08 | ₩50,263 | ₩50,558 | ₩50,263 | ₩50,478 | +0.43% | 1.5만 |
|---|
| 2026.04.07 | ₩48,956 | ₩49,123 | ₩48,828 | ₩49,097 | +0.29% | 8.4천 |
|---|
| 2026.04.06 | ₩48,962 | ₩49,110 | ₩48,882 | ₩49,110 | +0.30% | 5.1만 |
|---|
| 2026.04.02 | ₩48,265 | ₩48,802 | ₩48,142 | ₩48,795 | +1.10% | 28.6만 |
|---|
| 2026.04.01 | ₩48,882 | ₩48,962 | ₩48,681 | ₩48,681 | -0.41% | 7.1만 |
|---|
| 2026.03.31 | ₩47,930 | ₩48,433 | ₩47,876 | ₩48,433 | +1.05% | 7.6천 |
|---|
| 2026.03.30 | ₩47,615 | ₩47,742 | ₩47,152 | ₩47,326 | -0.61% | 1.4만 |
|---|
| 2026.03.27 | ₩47,903 | ₩47,903 | ₩47,393 | ₩47,487 | -0.87% | 2.6만 |
|---|
| 2026.03.26 | ₩48,560 | ₩48,741 | ₩48,198 | ₩48,225 | -0.69% | 1.6만 |
|---|
| 2026.03.25 | ₩49,003 | ₩49,003 | ₩48,734 | ₩48,909 | -0.19% | 1.4만 |
|---|
| 2026.03.24 | ₩48,453 | ₩48,855 | ₩48,197 | ₩48,654 | +0.42% | 2.1만 |
|---|
| 2026.03.23 | ₩48,667 | ₩49,110 | ₩48,520 | ₩48,654 | -0.03% | 1.4만 |
|---|
| 2026.03.20 | ₩48,882 | ₩48,882 | ₩48,024 | ₩48,225 | -1.34% | 3만 |
|---|
| 2026.03.19 | ₩48,520 | ₩49,001 | ₩48,506 | ₩48,842 | +0.66% | 8.1만 |
|---|
| 2026.03.18 | ₩49,378 | ₩49,378 | ₩48,748 | ₩48,748 | -1.28% | 1.4만 |
|---|
| 2026.03.17 | ₩49,633 | ₩49,794 | ₩49,601 | ₩49,601 | -0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩49,392 | ₩49,620 | ₩49,325 | ₩49,432 | +0.08% | 3.2만 |
|---|
| 2026.03.13 | ₩49,271 | ₩49,418 | ₩48,890 | ₩48,890 | -0.77% | 7.9만 |
|---|
| 2026.03.12 | ₩49,298 | ₩49,378 | ₩48,842 | ₩48,842 | -0.92% | 21.8만 |
|---|
| 2026.03.11 | ₩49,553 | ₩49,700 | ₩49,369 | ₩49,532 | -0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩50,062 | ₩50,263 | ₩49,700 | ₩49,700 | -0.72% | 2.1만 |
|---|
| 2026.03.09 | ₩49,620 | ₩50,030 | ₩48,885 | ₩50,007 | +0.78% | 1.3만 |
|---|
| 2026.03.06 | ₩49,821 | ₩49,982 | ₩49,539 | ₩49,932 | +0.22% | 1만 |
|---|
| 2026.03.05 | ₩50,774 | ₩50,941 | ₩50,198 | ₩50,483 | -0.57% | 1.7만 |
|---|
| 2026.03.04 | ₩51,001 | ₩51,101 | ₩50,961 | ₩50,961 | -0.08% | 1.6만 |
|---|
| 2026.03.03 | ₩50,163 | ₩51,034 | ₩50,163 | ₩50,860 | +1.39% | 1.1만 |
|---|
| 2026.03.02 | ₩51,336 | ₩51,478 | ₩51,001 | ₩51,478 | +0.28% | 7.3만 |
|---|
| 2026.02.27 | ₩51,417 | ₩51,537 | ₩51,122 | ₩51,537 | +0.23% | 4.5천 |
|---|
| 2026.02.26 | ₩51,718 | ₩51,752 | ₩51,449 | ₩51,698 | -0.04% | 8.9천 |
|---|
| 2026.02.25 | ₩51,524 | ₩51,604 | ₩51,323 | ₩51,604 | +0.16% | 2.4만 |
|---|
| 2026.02.24 | ₩51,236 | ₩51,363 | ₩51,148 | ₩51,269 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩51,953 | ₩51,953 | ₩51,155 | ₩51,269 | -1.32% | 1만 |
|---|
| 2026.02.20 | ₩51,913 | ₩51,913 | ₩51,705 | ₩51,879 | -0.06% | 5.2천 |
|---|
| 2026.02.19 | ₩51,940 | ₩51,940 | ₩51,564 | ₩51,725 | -0.41% | 8.6천 |
|---|
| 2026.02.18 | ₩51,886 | ₩52,168 | ₩51,839 | ₩51,980 | +0.18% | 3.7천 |
|---|
| 2026.02.17 | ₩51,738 | ₩51,765 | ₩51,323 | ₩51,517 | -0.43% | 8.5천 |
|---|
| 2026.02.13 | ₩51,068 | ₩51,806 | ₩51,068 | ₩51,658 | +1.16% | 1.8만 |
|---|
| 2026.02.12 | ₩52,127 | ₩52,194 | ₩51,350 | ₩51,350 | -1.49% | 1.1만 |
|---|
| 2026.02.11 | ₩52,543 | ₩52,543 | ₩52,141 | ₩52,194 | -0.66% | 1.5만 |
|---|
| 2026.02.10 | ₩52,127 | ₩52,543 | ₩52,127 | ₩52,342 | +0.41% | 1.8만 |
|---|
| 2026.02.09 | ₩52,597 | ₩52,657 | ₩52,483 | ₩52,557 | -0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩52,443 | ₩52,717 | ₩52,315 | ₩52,704 | +0.50% | 1.6만 |
|---|
| 2026.02.05 | ₩52,288 | ₩52,288 | ₩51,926 | ₩51,940 | -0.67% | 6만 |
|---|
| 2026.02.04 | ₩52,329 | ₩52,634 | ₩52,255 | ₩52,463 | +0.26% | 9천 |
|---|
| 2026.02.03 | ₩52,127 | ₩52,409 | ₩51,785 | ₩52,074 | -0.10% | 2.5만 |
|---|
| 2026.02.02 | ₩51,832 | ₩52,127 | ₩51,832 | ₩52,047 | +0.41% | 1.7만 |
|---|
| 2026.01.30 | ₩51,537 | ₩51,721 | ₩51,390 | ₩51,721 | +0.36% | 3.4만 |
|---|
| 2026.01.29 | ₩51,980 | ₩51,980 | ₩51,506 | ₩51,873 | -0.21% | 1.3만 |
|---|
| 2026.01.28 | ₩51,779 | ₩51,960 | ₩51,671 | ₩51,792 | +0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩51,779 | ₩51,779 | ₩51,591 | ₩51,665 | -0.22% | 8.6천 |
|---|
| 2026.01.26 | ₩51,671 | ₩51,913 | ₩51,578 | ₩51,792 | +0.23% | 2.3만 |
|---|
| 2026.01.23 | ₩51,792 | ₩51,819 | ₩51,441 | ₩51,537 | -0.49% | 6.8천 |
|---|
| 2026.01.22 | ₩51,926 | ₩52,074 | ₩51,725 | ₩51,899 | -0.05% | 2.5만 |
|---|
| 2026.01.21 | ₩51,108 | ₩51,698 | ₩51,055 | ₩51,631 | +1.02% | 1.2만 |
|---|
| 2026.01.20 | ₩51,229 | ₩51,430 | ₩50,840 | ₩50,907 | -0.63% | 5.9천 |
|---|
| 2026.01.16 | ₩51,712 | ₩51,803 | ₩51,671 | ₩51,732 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩51,779 | ₩52,031 | ₩51,651 | ₩51,873 | +0.18% | 2.6만 |
|---|
| 2026.01.14 | ₩51,551 | ₩51,658 | ₩51,350 | ₩51,658 | +0.21% | 9.8천 |
|---|
| 2026.01.13 | ₩51,940 | ₩51,940 | ₩51,443 | ₩51,604 | -0.65% | 1.7만 |
|---|
| 2026.01.12 | ₩51,484 | ₩51,631 | ₩51,403 | ₩51,591 | +0.21% | 19만 |
|---|
| 2026.01.09 | ₩51,457 | ₩51,658 | ₩51,430 | ₩51,604 | +0.29% | 1.9만 |
|---|
| 2026.01.08 | ₩51,135 | ₩51,443 | ₩51,115 | ₩51,350 | +0.42% | 1.5만 |
|---|
| 2026.01.07 | ₩51,510 | ₩51,510 | ₩50,875 | ₩50,907 | -1.17% | 7.5천 |
|---|
| 2026.01.06 | ₩50,907 | ₩51,510 | ₩50,894 | ₩51,510 | +1.19% | 1.1만 |
|---|
| 2026.01.05 | ₩50,505 | ₩51,057 | ₩50,505 | ₩50,961 | +0.90% | 4.8만 |
|---|
| 2026.01.02 | ₩50,304 | ₩50,483 | ₩49,928 | ₩50,411 | +0.21% | 1.5만 |
|---|
| 2025.12.31 | ₩50,396 | ₩50,396 | ₩50,049 | ₩50,049 | -0.69% | 2.6천 |
|---|
| 2025.12.30 | ₩50,625 | ₩50,625 | ₩50,438 | ₩50,464 | -0.32% | 9.8천 |
|---|
| 2025.12.29 | ₩50,639 | ₩50,639 | ₩50,464 | ₩50,518 | -0.24% | 1.5만 |
|---|
| 2025.12.26 | ₩50,491 | ₩50,639 | ₩50,434 | ₩50,635 | +0.28% | 1.9만 |
|---|
| 2025.12.24 | ₩50,451 | ₩50,597 | ₩50,451 | ₩50,558 | +0.21% | 8천 |
|---|
| 2025.12.23 | ₩50,384 | ₩50,384 | ₩50,236 | ₩50,317 | -0.13% | 1.3만 |
|---|
| 2025.12.22 | ₩50,277 | ₩50,357 | ₩50,236 | ₩50,344 | +0.13% | 1.4만 |
|---|
| 2025.12.19 | ₩50,049 | ₩50,236 | ₩50,033 | ₩50,102 | +0.11% | 2.6만 |
|---|
| 2025.12.18 | ₩50,156 | ₩50,411 | ₩50,009 | ₩50,022 | -0.27% | 2.2만 |
|---|
| 2025.12.17 | ₩50,009 | ₩50,196 | ₩49,904 | ₩49,936 | -0.14% | 1.4만 |
|---|
| 2025.12.16 | ₩50,076 | ₩50,236 | ₩49,848 | ₩50,022 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩50,746 | ₩50,746 | ₩50,262 | ₩50,478 | -0.53% | 11.5만 |
|---|
| 2025.12.12 | ₩50,731 | ₩50,731 | ₩50,262 | ₩50,411 | -0.63% | 17.2만 |
|---|
| 2025.12.11 | ₩50,384 | ₩50,733 | ₩50,330 | ₩50,706 | +0.64% | 6.1만 |
|---|
| 2025.12.10 | ₩49,526 | ₩50,267 | ₩49,526 | ₩50,263 | +1.49% | 1.4만 |
|---|
| 2025.12.09 | ₩49,727 | ₩49,754 | ₩49,445 | ₩49,445 | -0.57% | 1.9만 |
|---|
| 2025.12.08 | ₩50,156 | ₩50,156 | ₩49,603 | ₩49,606 | -1.10% | 1.2만 |
|---|
| 2025.12.05 | ₩49,727 | ₩50,007 | ₩49,727 | ₩49,874 | +0.30% | 1.9만 |
|---|
| 2025.12.04 | ₩49,418 | ₩49,781 | ₩49,418 | ₩49,727 | +0.62% | 40만 |
|---|
| 2025.12.03 | ₩49,311 | ₩49,485 | ₩49,311 | ₩49,392 | +0.16% | 1.3만 |
|---|
| 2025.12.02 | ₩49,593 | ₩49,593 | ₩49,083 | ₩49,201 | -0.79% | 7.2천 |
|---|
| 2025.12.01 | ₩49,351 | ₩49,539 | ₩49,248 | ₩49,248 | -0.21% | 1.5만 |
|---|
| 2025.11.28 | ₩49,485 | ₩49,593 | ₩49,432 | ₩49,511 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩49,203 | ₩49,390 | ₩49,203 | ₩49,266 | +0.13% | 7.3천 |
|---|
| 2025.11.25 | ₩48,600 | ₩48,989 | ₩48,600 | ₩48,958 | +0.74% | 6.5천 |
|---|
| 2025.11.24 | ₩48,305 | ₩48,413 | ₩48,118 | ₩48,338 | +0.07% | 5.8천 |
|---|
| 2025.11.21 | ₩47,487 | ₩48,179 | ₩47,487 | ₩48,010 | +1.10% | 3.6천 |
|---|
| 2025.11.20 | ₩48,238 | ₩48,265 | ₩47,237 | ₩47,237 | -2.08% | 4천 |
|---|
| 2025.11.19 | ₩47,903 | ₩47,903 | ₩47,544 | ₩47,675 | -0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩47,729 | ₩48,059 | ₩47,729 | ₩47,876 | +0.31% | 5.8만 |
|---|
| 2025.11.17 | ₩48,346 | ₩48,560 | ₩47,863 | ₩47,957 | -0.80% | 1.5만 |
|---|
| 2025.11.14 | ₩48,533 | ₩48,734 | ₩48,395 | ₩48,506 | -0.06% | 6.6만 |
|---|
| 2025.11.13 | ₩49,097 | ₩49,097 | ₩48,681 | ₩48,721 | -0.76% | 6.3천 |
|---|
| 2025.11.12 | ₩48,922 | ₩49,190 | ₩48,922 | ₩49,148 | +0.46% | 1.1만 |
|---|
| 2025.11.11 | ₩48,815 | ₩49,003 | ₩48,815 | ₩48,924 | +0.22% | 1.5만 |
|---|
| 2025.11.10 | ₩48,439 | ₩48,721 | ₩48,439 | ₩48,641 | +0.42% | 900 |
|---|
| 2025.11.07 | ₩47,983 | ₩48,305 | ₩47,856 | ₩48,305 | +0.67% | 1.6천 |
|---|
| 2025.11.06 | ₩48,144 | ₩48,144 | ₩47,851 | ₩47,957 | -0.39% | 1.1만 |
|---|
| 2025.11.05 | ₩48,071 | ₩48,346 | ₩48,010 | ₩48,238 | +0.35% | 3.2천 |
|---|
| 2025.11.04 | ₩47,983 | ₩48,178 | ₩47,957 | ₩47,962 | -0.04% | 5.3천 |
|---|
| 2025.11.03 | ₩47,930 | ₩48,252 | ₩47,754 | ₩48,217 | +0.60% | 1.2만 |
|---|
| 2025.10.31 | ₩48,144 | ₩48,279 | ₩47,967 | ₩48,225 | +0.17% | 3.9천 |
|---|
| 2025.10.30 | ₩48,319 | ₩48,407 | ₩47,923 | ₩47,923 | -0.82% | 3천 |
|---|
| 2025.10.29 | ₩48,426 | ₩48,520 | ₩48,104 | ₩48,148 | -0.57% | 1만 |
|---|
| 2025.10.28 | ₩48,909 | ₩48,909 | ₩48,600 | ₩48,619 | -0.59% | 3천 |
|---|
| 2025.10.27 | ₩48,962 | ₩48,962 | ₩48,694 | ₩48,815 | -0.30% | 1만 |
|---|
| 2025.10.24 | ₩48,547 | ₩48,681 | ₩48,547 | ₩48,568 | +0.04% | 6.4천 |
|---|
| 2025.10.23 | ₩48,171 | ₩48,252 | ₩48,076 | ₩48,183 | +0.03% | 1.9천 |
|---|
| 2025.10.22 | ₩48,359 | ₩48,359 | ₩48,021 | ₩48,024 | -0.69% | 4.9천 |
|---|
| 2025.10.21 | ₩48,198 | ₩48,319 | ₩48,198 | ₩48,265 | +0.14% | 4.9천 |
|---|
| 2025.10.20 | ₩47,890 | ₩48,064 | ₩47,876 | ₩48,064 | +0.36% | 8.2천 |
|---|
| 2025.10.17 | ₩47,326 | ₩47,635 | ₩47,273 | ₩47,581 | +0.54% | 1.1만 |
|---|
| 2025.10.16 | ₩47,890 | ₩47,890 | ₩47,161 | ₩47,273 | -1.29% | 1.2만 |
|---|
| 2025.10.15 | ₩47,863 | ₩47,863 | ₩47,427 | ₩47,715 | -0.31% | 1.5만 |
|---|
| 2025.10.14 | ₩46,964 | ₩47,756 | ₩46,964 | ₩47,629 | +1.42% | 1.4만 |
|---|
| 2025.10.13 | ₩47,112 | ₩47,206 | ₩46,964 | ₩47,113 | +0.00% | 4.1만 |
|---|
| 2025.10.10 | ₩47,769 | ₩47,769 | ₩46,736 | ₩46,736 | -2.16% | 5.9천 |
|---|