시장 데이터를 불러오는 중
전체 종목
Bluemonte Large Cap Growth ETF 과거 주가
Bluemonte Large Cap Growth ETF · BLGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Large Cap Growth ETF · BLGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,850 | ₩44,998 | ₩44,783 | ₩44,984 | +0.30% | 1.3만 |
| 2026.10.08 | ₩45,058 | ₩45,058 | ₩44,522 | ₩44,612 | -0.99% | 2만 |
| 2026.10.07 | ₩44,944 | ₩45,172 | ₩44,904 | ₩45,167 | +0.49% | 2.2만 |
| 2026.10.06 | ₩45,278 | ₩45,427 | ₩45,246 | ₩45,266 | -0.03% | 3.8만 |
| 2026.10.05 | ₩44,801 | ₩45,078 | ₩44,801 | ₩44,904 | +0.23% | 2.5만 |
| 2026.10.02 | ₩44,636 | ₩44,730 | ₩44,475 | ₩44,542 | -0.21% | 2.3만 |
| 2026.10.01 | ₩44,274 | ₩44,274 | ₩43,875 | ₩44,135 | -0.31% | 2.7만 |
| 2026.09.30 | ₩44,254 | ₩44,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,060 |
| -0.44% |
| 4.4만 |
| 2026.09.29 | ₩44,080 | ₩44,174 | ₩43,979 | ₩44,040 | -0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩44,247 | ₩44,288 | ₩43,899 | ₩44,033 | -0.48% | 2.7만 |
|---|
| 2026.09.25 | ₩44,247 | ₩44,471 | ₩44,247 | ₩44,450 | +0.46% | 4.5만 |
|---|
| 2026.09.24 | ₩43,953 | ₩44,207 | ₩43,872 | ₩44,194 | +0.55% | 4만 |
|---|
| 2026.09.23 | ₩44,475 | ₩44,475 | ₩44,006 | ₩44,100 | -0.84% | 4.5만 |
|---|
| 2026.09.22 | ₩44,435 | ₩44,596 | ₩44,435 | ₩44,502 | +0.15% | 2.3만 |
|---|
| 2026.09.21 | ₩43,805 | ₩44,529 | ₩43,772 | ₩44,438 | +1.44% | 3.6만 |
|---|
| 2026.09.18 | ₩43,417 | ₩43,497 | ₩43,269 | ₩43,497 | +0.19% | 4.5만 |
|---|
| 2026.09.17 | ₩43,249 | ₩43,327 | ₩43,175 | ₩43,327 | +0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩42,894 | ₩43,048 | ₩42,479 | ₩42,733 | -0.37% | 4.7만 |
|---|
| 2026.09.15 | ₩42,941 | ₩42,941 | ₩42,706 | ₩42,747 | -0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩42,733 | ₩43,162 | ₩42,733 | ₩43,015 | +0.66% | 4.5만 |
|---|
| 2026.09.11 | ₩43,296 | ₩43,323 | ₩43,202 | ₩43,208 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩42,840 | ₩42,915 | ₩42,814 | ₩42,832 | -0.02% | 3.3만 |
|---|
| 2026.09.09 | ₩43,162 | ₩43,216 | ₩43,056 | ₩43,145 | -0.04% | 3.6만 |
|---|
| 2026.09.08 | ₩43,390 | ₩43,497 | ₩43,296 | ₩43,313 | -0.18% | 12.5만 |
|---|
| 2026.09.04 | ₩43,778 | ₩43,792 | ₩43,510 | ₩43,592 | -0.43% | 1.2만 |
|---|
| 2026.09.03 | ₩43,564 | ₩43,805 | ₩43,363 | ₩43,752 | +0.43% | 4.1만 |
|---|
| 2026.09.02 | ₩43,108 | ₩43,249 | ₩43,095 | ₩43,162 | +0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩42,981 | ₩43,216 | ₩42,867 | ₩43,001 | +0.05% | 4.2만 |
|---|
| 2026.08.31 | ₩43,309 | ₩43,434 | ₩43,283 | ₩43,434 | +0.29% | 6.3만 |
|---|
| 2026.08.28 | ₩43,805 | ₩43,878 | ₩43,497 | ₩43,587 | -0.50% | 2.4만 |
|---|
| 2026.08.27 | ₩43,631 | ₩43,791 | ₩43,484 | ₩43,778 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩43,055 | ₩43,149 | ₩42,948 | ₩43,108 | +0.12% | 3.2만 |
|---|
| 2026.08.25 | ₩43,194 | ₩43,194 | ₩43,055 | ₩43,175 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩42,921 | ₩43,082 | ₩42,867 | ₩42,934 | +0.03% | 3.8만 |
|---|
| 2026.08.21 | ₩43,149 | ₩43,256 | ₩43,068 | ₩43,175 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩43,122 | ₩43,269 | ₩42,988 | ₩42,988 | -0.31% | 1.9만 |
|---|
| 2026.08.19 | ₩43,209 | ₩43,470 | ₩43,196 | ₩43,307 | +0.23% | 4.1만 |
|---|
| 2026.08.18 | ₩43,403 | ₩43,403 | ₩43,296 | ₩43,316 | -0.20% | 8천 |
|---|
| 2026.08.17 | ₩44,006 | ₩44,020 | ₩43,799 | ₩43,799 | -0.47% | 1.8만 |
|---|
| 2026.08.14 | ₩44,127 | ₩44,127 | ₩43,959 | ₩44,033 | -0.21% | 3.4만 |
|---|
| 2026.08.13 | ₩43,872 | ₩44,261 | ₩43,872 | ₩44,180 | +0.70% | 3.3만 |
|---|
| 2026.08.12 | ₩43,939 | ₩43,966 | ₩43,807 | ₩43,807 | -0.30% | 3.2만 |
|---|
| 2026.08.11 | ₩43,851 | ₩44,020 | ₩43,644 | ₩43,683 | -0.38% | 3.1만 |
|---|
| 2026.08.10 | ₩43,973 | ₩44,154 | ₩43,872 | ₩43,907 | -0.15% | 1.6만 |
|---|
| 2026.08.07 | ₩44,000 | ₩44,033 | ₩43,852 | ₩43,997 | -0.01% | 1.6만 |
|---|
| 2026.08.06 | ₩43,892 | ₩43,892 | ₩43,604 | ₩43,666 | -0.52% | 8.3천 |
|---|
| 2026.08.05 | ₩44,134 | ₩44,147 | ₩43,725 | ₩43,725 | -0.93% | 3.2만 |
|---|
| 2026.08.04 | ₩42,921 | ₩43,899 | ₩42,921 | ₩43,805 | +2.06% | 1.2만 |
|---|
| 2026.08.03 | ₩42,197 | ₩42,907 | ₩42,197 | ₩42,840 | +1.52% | 1만 |
|---|
| 2026.07.31 | ₩41,648 | ₩42,047 | ₩41,514 | ₩42,047 | +0.96% | 2.5만 |
|---|
| 2026.07.30 | ₩41,005 | ₩41,462 | ₩41,005 | ₩41,462 | +1.11% | 7.8천 |
|---|
| 2026.07.29 | ₩41,034 | ₩41,299 | ₩40,428 | ₩40,442 | -1.44% | 2만 |
|---|
| 2026.07.28 | ₩40,830 | ₩41,273 | ₩40,830 | ₩41,165 | +0.82% | 1.3만 |
|---|
| 2026.07.27 | ₩41,393 | ₩41,393 | ₩40,982 | ₩41,232 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩41,326 | ₩41,661 | ₩41,179 | ₩41,299 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩41,661 | ₩41,661 | ₩41,206 | ₩41,447 | -0.51% | 3.2만 |
|---|
| 2026.07.22 | ₩42,130 | ₩42,358 | ₩42,102 | ₩42,181 | +0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩42,150 | ₩42,358 | ₩42,150 | ₩42,323 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩41,983 | ₩42,278 | ₩41,876 | ₩41,902 | -0.19% | 3.7만 |
|---|
| 2026.07.17 | ₩41,896 | ₩42,170 | ₩41,789 | ₩41,909 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩42,575 | ₩42,794 | ₩42,304 | ₩42,401 | -0.41% | 1.7만 |
|---|
| 2026.07.15 | ₩42,814 | ₩42,999 | ₩42,666 | ₩42,999 | +0.43% | 1.6만 |
|---|
| 2026.07.14 | ₩42,519 | ₩42,827 | ₩42,519 | ₩42,767 | +0.58% | 8.1천 |
|---|
| 2026.07.13 | ₩42,693 | ₩42,693 | ₩42,358 | ₩42,394 | -0.70% | 8.4천 |
|---|
| 2026.07.10 | ₩42,586 | ₩42,942 | ₩42,492 | ₩42,942 | +0.84% | 1.2만 |
|---|
| 2026.07.09 | ₩39,919 | ₩42,760 | ₩39,919 | ₩42,756 | +7.11% | 3만 |
|---|
| 2026.07.08 | ₩42,103 | ₩42,315 | ₩41,956 | ₩42,315 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,117 | ₩42,465 | ₩42,117 | ₩42,271 | +0.37% | 1.8만 |
|---|
| 2026.07.06 | ₩42,338 | ₩42,706 | ₩42,338 | ₩42,610 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩42,639 | ₩42,639 | ₩41,822 | ₩42,107 | -1.25% | 1.3만 |
|---|
| 2026.07.01 | ₩42,237 | ₩42,639 | ₩42,237 | ₩42,425 | +0.44% | 3.1만 |
|---|
| 2026.06.30 | ₩42,079 | ₩42,546 | ₩42,050 | ₩42,519 | +1.04% | 7.4만 |
|---|
| 2026.06.29 | ₩41,460 | ₩41,983 | ₩41,286 | ₩41,983 | +1.26% | 3.3만 |
|---|
| 2026.06.26 | ₩40,938 | ₩41,407 | ₩40,804 | ₩41,165 | +0.56% | 4.5만 |
|---|
| 2026.06.25 | ₩41,015 | ₩41,313 | ₩41,015 | ₩41,125 | +0.27% | 1.9만 |
|---|
| 2026.06.24 | ₩41,380 | ₩41,795 | ₩41,165 | ₩41,313 | -0.16% | 3.1만 |
|---|
| 2026.06.23 | ₩41,634 | ₩41,742 | ₩41,407 | ₩41,407 | -0.55% | 1.5만 |
|---|
| 2026.06.22 | ₩42,572 | ₩42,680 | ₩40,857 | ₩42,197 | -0.88% | 3.2만 |
|---|
| 2026.06.18 | ₩42,452 | ₩42,626 | ₩42,221 | ₩42,626 | +0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩42,546 | ₩42,546 | ₩41,916 | ₩41,943 | -1.42% | 2.6만 |
|---|
| 2026.06.16 | ₩42,773 | ₩42,800 | ₩42,465 | ₩42,465 | -0.72% | 2만 |
|---|
| 2026.06.15 | ₩42,613 | ₩42,974 | ₩42,613 | ₩42,814 | +0.47% | 1.3만 |
|---|
| 2026.06.12 | ₩41,742 | ₩41,983 | ₩41,460 | ₩41,809 | +0.16% | 4.1만 |
|---|
| 2026.06.11 | ₩41,206 | ₩41,707 | ₩40,817 | ₩41,707 | +1.22% | 7.3만 |
|---|
| 2026.06.10 | ₩41,273 | ₩41,701 | ₩40,997 | ₩40,997 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩42,291 | ₩42,291 | ₩40,938 | ₩41,747 | -1.29% | 3.3만 |
|---|
| 2026.06.08 | ₩42,331 | ₩42,382 | ₩41,969 | ₩42,035 | -0.70% | 2.6만 |
|---|
| 2026.06.05 | ₩42,680 | ₩42,787 | ₩41,755 | ₩41,931 | -1.76% | 2.3만 |
|---|
| 2026.06.04 | ₩42,974 | ₩43,443 | ₩42,867 | ₩43,350 | +0.87% | 2만 |
|---|
| 2026.06.03 | ₩43,457 | ₩43,457 | ₩43,216 | ₩43,305 | -0.35% | 16.8만 |
|---|
| 2026.06.02 | ₩43,725 | ₩43,845 | ₩43,698 | ₩43,726 | +0.00% | 2.5만 |
|---|
| 2026.06.01 | ₩43,604 | ₩43,966 | ₩43,584 | ₩43,845 | +0.55% | 1.9만 |
|---|
| 2026.05.29 | ₩43,443 | ₩43,631 | ₩43,390 | ₩43,551 | +0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩42,867 | ₩43,363 | ₩42,867 | ₩43,336 | +1.09% | 1.3만 |
|---|
| 2026.05.27 | ₩42,867 | ₩42,974 | ₩42,741 | ₩42,909 | +0.10% | 2만 |
|---|
| 2026.05.26 | ₩42,787 | ₩43,001 | ₩42,787 | ₩42,907 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩42,666 | ₩42,706 | ₩42,505 | ₩42,532 | -0.31% | 1.1만 |
|---|
| 2026.05.21 | ₩42,304 | ₩42,572 | ₩42,184 | ₩42,471 | +0.39% | 2.5만 |
|---|
| 2026.05.20 | ₩42,010 | ₩42,425 | ₩42,010 | ₩42,425 | +0.99% | 13.9만 |
|---|
| 2026.05.19 | ₩42,063 | ₩42,103 | ₩41,782 | ₩41,827 | -0.56% | 17.4만 |
|---|
| 2026.05.18 | ₩42,184 | ₩42,278 | ₩41,983 | ₩42,278 | +0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩42,479 | ₩42,651 | ₩42,398 | ₩42,432 | -0.11% | 1.6만 |
|---|
| 2026.05.14 | ₩42,827 | ₩43,095 | ₩42,773 | ₩43,039 | +0.49% | 7.2천 |
|---|
| 2026.05.13 | ₩42,103 | ₩42,639 | ₩42,103 | ₩42,582 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩42,130 | ₩42,197 | ₩41,728 | ₩42,184 | +0.13% | 2만 |
|---|
| 2026.05.11 | ₩42,117 | ₩42,412 | ₩42,117 | ₩42,291 | +0.41% | 5.1만 |
|---|
| 2026.05.08 | ₩42,107 | ₩42,212 | ₩42,103 | ₩42,212 | +0.25% | 13만 |
|---|
| 2026.05.07 | ₩42,130 | ₩42,130 | ₩41,715 | ₩41,778 | -0.84% | 2.7만 |
|---|
| 2026.05.06 | ₩41,527 | ₩41,827 | ₩41,527 | ₩41,827 | +0.72% | 1.4만 |
|---|
| 2026.05.05 | ₩40,991 | ₩41,072 | ₩40,978 | ₩40,985 | -0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩40,683 | ₩40,888 | ₩40,616 | ₩40,719 | +0.09% | 7.8천 |
|---|
| 2026.05.01 | ₩40,750 | ₩41,011 | ₩40,750 | ₩40,828 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩40,174 | ₩40,643 | ₩40,073 | ₩40,603 | +1.07% | 1.4만 |
|---|
| 2026.04.29 | ₩40,281 | ₩40,308 | ₩40,107 | ₩40,281 | 0.00% | 2만 |
|---|
| 2026.04.28 | ₩40,415 | ₩40,442 | ₩40,211 | ₩40,388 | -0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩40,455 | ₩40,737 | ₩40,428 | ₩40,717 | +0.65% | 5.2천 |
|---|
| 2026.04.24 | ₩40,147 | ₩40,623 | ₩40,147 | ₩40,576 | +1.07% | 1.9만 |
|---|
| 2026.04.23 | ₩40,187 | ₩40,361 | ₩39,812 | ₩40,026 | -0.40% | 3.8만 |
|---|
| 2026.04.22 | ₩40,281 | ₩40,420 | ₩40,241 | ₩40,420 | +0.35% | 11.6만 |
|---|
| 2026.04.21 | ₩40,167 | ₩40,167 | ₩39,770 | ₩39,770 | -0.99% | 5.6천 |
|---|
| 2026.04.20 | ₩40,026 | ₩40,067 | ₩39,852 | ₩40,028 | +0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩40,026 | ₩40,308 | ₩40,026 | ₩40,214 | +0.47% | 1.8만 |
|---|
| 2026.04.16 | ₩39,584 | ₩39,718 | ₩39,517 | ₩39,651 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩39,182 | ₩39,590 | ₩39,182 | ₩39,590 | +1.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,666 | ₩39,021 | ₩38,646 | ₩39,021 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩37,815 | ₩38,291 | ₩37,815 | ₩38,291 | +1.26% | 1.5만 |
|---|
| 2026.04.10 | ₩37,842 | ₩37,963 | ₩37,762 | ₩37,829 | -0.04% | 1.8만 |
|---|
| 2026.04.09 | ₩37,373 | ₩37,722 | ₩37,299 | ₩37,704 | +0.89% | 13.2만 |
|---|
| 2026.04.08 | ₩37,681 | ₩37,681 | ₩37,266 | ₩37,467 | -0.57% | 25.2만 |
|---|
| 2026.04.07 | ₩35,953 | ₩36,475 | ₩35,846 | ₩36,475 | +1.45% | 1.7만 |
|---|
| 2026.04.06 | ₩36,261 | ₩36,355 | ₩36,167 | ₩36,355 | +0.26% | 1.9만 |
|---|
| 2026.04.02 | ₩35,464 | ₩36,207 | ₩35,464 | ₩36,207 | +2.10% | 2.4만 |
|---|
| 2026.04.01 | ₩36,100 | ₩36,395 | ₩36,087 | ₩36,181 | +0.22% | 3.3만 |
|---|
| 2026.03.31 | ₩35,216 | ₩35,765 | ₩35,068 | ₩35,764 | +1.56% | 2.3만 |
|---|
| 2026.03.30 | ₩34,372 | ₩34,881 | ₩34,345 | ₩34,506 | +0.39% | 1.4만 |
|---|
| 2026.03.27 | ₩35,189 | ₩35,189 | ₩34,666 | ₩34,708 | -1.37% | 2.3만 |
|---|
| 2026.03.26 | ₩36,114 | ₩36,140 | ₩35,488 | ₩35,488 | -1.73% | 1.6만 |
|---|
| 2026.03.25 | ₩36,549 | ₩36,643 | ₩36,328 | ₩36,395 | -0.42% | 9.1천 |
|---|
| 2026.03.24 | ₩36,194 | ₩36,301 | ₩36,127 | ₩36,167 | -0.07% | 1.8만 |
|---|
| 2026.03.23 | ₩36,502 | ₩36,851 | ₩36,462 | ₩36,529 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩36,569 | ₩36,569 | ₩35,846 | ₩36,010 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩36,475 | ₩36,810 | ₩36,475 | ₩36,703 | +0.62% | 1.5만 |
|---|
| 2026.03.18 | ₩37,239 | ₩37,306 | ₩36,856 | ₩36,856 | -1.03% | 2.4만 |
|---|
| 2026.03.17 | ₩37,480 | ₩37,480 | ₩37,253 | ₩37,333 | -0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩37,239 | ₩37,360 | ₩37,159 | ₩37,243 | +0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩37,440 | ₩37,440 | ₩36,770 | ₩36,801 | -1.71% | 4.8천 |
|---|
| 2026.03.12 | ₩37,413 | ₩37,413 | ₩37,184 | ₩37,184 | -0.61% | 9.1천 |
|---|
| 2026.03.11 | ₩38,030 | ₩38,030 | ₩37,695 | ₩37,829 | -0.53% | 1.6만 |
|---|
| 2026.03.10 | ₩37,842 | ₩38,110 | ₩37,668 | ₩37,791 | -0.13% | 1.5만 |
|---|
| 2026.03.09 | ₩37,306 | ₩37,834 | ₩37,275 | ₩37,834 | +1.42% | 9.7천 |
|---|
| 2026.03.06 | ₩37,306 | ₩37,668 | ₩37,306 | ₩37,356 | +0.13% | 2.1만 |
|---|
| 2026.03.05 | ₩38,057 | ₩38,057 | ₩37,521 | ₩37,892 | -0.43% | 9.6천 |
|---|
| 2026.03.04 | ₩37,731 | ₩38,070 | ₩37,731 | ₩37,971 | +0.64% | 1만 |
|---|
| 2026.03.03 | ₩37,125 | ₩37,588 | ₩36,918 | ₩37,543 | +1.13% | 2.2만 |
|---|
| 2026.03.02 | ₩37,748 | ₩37,990 | ₩37,655 | ₩37,893 | +0.38% | 1.4만 |
|---|
| 2026.02.27 | ₩37,735 | ₩37,842 | ₩37,588 | ₩37,802 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩38,244 | ₩38,244 | ₩37,896 | ₩38,075 | -0.44% | 4.1천 |
|---|
| 2026.02.25 | ₩38,405 | ₩38,499 | ₩38,392 | ₩38,499 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩37,896 | ₩38,003 | ₩37,896 | ₩37,990 | +0.25% | 1.1만 |
|---|
| 2026.02.23 | ₩37,668 | ₩37,748 | ₩37,522 | ₩37,668 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩37,949 | ₩38,217 | ₩37,949 | ₩38,137 | +0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩37,802 | ₩37,923 | ₩37,655 | ₩37,815 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩37,681 | ₩38,095 | ₩37,681 | ₩37,882 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩37,346 | ₩37,789 | ₩37,186 | ₩37,655 | +0.83% | 3.4만 |
|---|
| 2026.02.13 | ₩37,561 | ₩37,842 | ₩37,480 | ₩37,517 | -0.12% | 9.5천 |
|---|
| 2026.02.12 | ₩38,351 | ₩38,378 | ₩37,663 | ₩37,663 | -1.80% | 1.4만 |
|---|
| 2026.02.11 | ₩38,727 | ₩38,740 | ₩38,191 | ₩38,378 | -0.90% | 8.7만 |
|---|
| 2026.02.10 | ₩38,713 | ₩38,780 | ₩38,451 | ₩38,451 | -0.68% | 1만 |
|---|
| 2026.02.09 | ₩38,499 | ₩38,798 | ₩38,499 | ₩38,660 | +0.42% | 5.7천 |
|---|
| 2026.02.06 | ₩37,936 | ₩38,304 | ₩37,936 | ₩38,304 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩37,614 | ₩37,668 | ₩37,279 | ₩37,421 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩38,485 | ₩38,485 | ₩37,762 | ₩38,030 | -1.18% | 1.1만 |
|---|
| 2026.02.03 | ₩39,182 | ₩39,182 | ₩38,258 | ₩38,556 | -1.60% | 1.5만 |
|---|
| 2026.02.02 | ₩39,280 | ₩39,343 | ₩39,182 | ₩39,206 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩39,276 | ₩39,276 | ₩38,954 | ₩39,052 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩39,289 | ₩42,693 | ₩38,686 | ₩39,389 | +0.25% | 1.8만 |
|---|
| 2026.01.28 | ₩39,718 | ₩39,718 | ₩39,477 | ₩39,649 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩39,651 | ₩39,691 | ₩39,624 | ₩39,624 | -0.07% | 3.1천 |
|---|
| 2026.01.26 | ₩39,289 | ₩39,464 | ₩39,289 | ₩39,356 | +0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩38,981 | ₩39,236 | ₩38,981 | ₩39,129 | +0.38% | 1.5만 |
|---|
| 2026.01.22 | ₩39,062 | ₩39,071 | ₩38,890 | ₩38,954 | -0.27% | 8.1천 |
|---|
| 2026.01.21 | ₩38,512 | ₩38,901 | ₩38,284 | ₩38,677 | +0.43% | 1.3만 |
|---|
| 2026.01.20 | ₩38,619 | ₩38,727 | ₩38,258 | ₩38,296 | -0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩39,343 | ₩39,356 | ₩39,276 | ₩39,276 | -0.17% | 4.6천 |
|---|
| 2026.01.15 | ₩39,477 | ₩39,531 | ₩39,222 | ₩39,236 | -0.61% | 1.8만 |
|---|
| 2026.01.14 | ₩39,102 | ₩39,169 | ₩38,928 | ₩39,169 | +0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩39,584 | ₩39,772 | ₩39,504 | ₩39,624 | +0.10% | 2.5만 |
|---|
| 2026.01.12 | ₩39,571 | ₩39,799 | ₩39,571 | ₩39,725 | +0.39% | 2.8만 |
|---|
| 2026.01.09 | ₩39,477 | ₩39,993 | ₩39,477 | ₩39,691 | +0.54% | 8.6만 |
|---|
| 2026.01.08 | ₩39,397 | ₩39,410 | ₩39,209 | ₩39,356 | -0.10% | 5.3만 |
|---|
| 2026.01.07 | ₩39,665 | ₩39,852 | ₩39,599 | ₩39,624 | -0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩39,477 | ₩39,548 | ₩39,356 | ₩39,548 | +0.18% | 1.3만 |
|---|
| 2026.01.05 | ₩39,450 | ₩39,450 | ₩39,316 | ₩39,343 | -0.27% | 1.6만 |
|---|
| 2026.01.02 | ₩39,477 | ₩39,477 | ₩38,981 | ₩39,130 | -0.88% | 6.8천 |
|---|
| 2025.12.31 | ₩39,383 | ₩39,423 | ₩39,226 | ₩39,226 | -0.40% | 7.6천 |
|---|
| 2025.12.30 | ₩39,557 | ₩39,584 | ₩39,490 | ₩39,508 | -0.13% | 6.2천 |
|---|
| 2025.12.29 | ₩39,544 | ₩39,598 | ₩39,477 | ₩39,545 | +0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩39,772 | ₩39,825 | ₩39,745 | ₩39,758 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩39,634 | ₩39,772 | ₩39,634 | ₩39,749 | +0.29% | 4.8천 |
|---|
| 2025.12.23 | ₩39,263 | ₩39,678 | ₩39,263 | ₩39,678 | +1.06% | 1.4만 |
|---|
| 2025.12.22 | ₩39,343 | ₩39,397 | ₩39,330 | ₩39,397 | +0.14% | 1.1만 |
|---|
| 2025.12.19 | ₩38,894 | ₩39,142 | ₩38,894 | ₩39,142 | +0.64% | 1.6만 |
|---|
| 2025.12.18 | ₩38,914 | ₩38,914 | ₩38,579 | ₩38,673 | -0.62% | 6.9천 |
|---|
| 2025.12.17 | ₩38,700 | ₩38,780 | ₩38,191 | ₩38,191 | -1.32% | 1.2만 |
|---|
| 2025.12.16 | ₩38,713 | ₩38,954 | ₩38,619 | ₩38,948 | +0.61% | 1.9만 |
|---|
| 2025.12.15 | ₩39,102 | ₩39,102 | ₩38,794 | ₩38,835 | -0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩39,450 | ₩39,450 | ₩38,824 | ₩38,968 | -1.22% | 4만 |
|---|
| 2025.12.11 | ₩39,303 | ₩39,584 | ₩39,263 | ₩39,584 | +0.72% | 1.5만 |
|---|
| 2025.12.10 | ₩39,397 | ₩39,678 | ₩39,330 | ₩39,584 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩39,490 | ₩39,531 | ₩39,427 | ₩39,427 | -0.16% | 2.2만 |
|---|
| 2025.12.08 | ₩39,531 | ₩39,531 | ₩39,314 | ₩39,437 | -0.24% | 1.7만 |
|---|
| 2025.12.05 | ₩39,705 | ₩39,705 | ₩39,477 | ₩39,521 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,356 | ₩39,437 | ₩39,289 | ₩39,423 | +0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩39,182 | ₩39,402 | ₩39,155 | ₩39,343 | +0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩39,446 | ₩39,464 | ₩39,249 | ₩39,272 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩39,155 | ₩39,276 | ₩39,088 | ₩39,090 | -0.17% | 3.6만 |
|---|
| 2025.11.28 | ₩39,222 | ₩39,316 | ₩39,196 | ₩39,316 | +0.24% | 1.8천 |
|---|
| 2025.11.26 | ₩39,021 | ₩39,229 | ₩39,021 | ₩39,167 | +0.37% | 3.6천 |
|---|
| 2025.11.25 | ₩38,472 | ₩38,954 | ₩38,325 | ₩38,890 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩38,217 | ₩38,599 | ₩38,217 | ₩38,586 | +0.96% | 1.2만 |
|---|
| 2025.11.21 | ₩37,413 | ₩37,923 | ₩37,263 | ₩37,695 | +0.75% | 3.1만 |
|---|
| 2025.11.20 | ₩38,820 | ₩39,047 | ₩37,427 | ₩37,494 | -3.42% | 1.3만 |
|---|
| 2025.11.19 | ₩38,124 | ₩38,244 | ₩37,948 | ₩38,158 | +0.09% | 2.6만 |
|---|
| 2025.11.18 | ₩37,789 | ₩38,177 | ₩37,588 | ₩37,856 | +0.18% | 3.5만 |
|---|
| 2025.11.17 | ₩38,552 | ₩38,686 | ₩38,124 | ₩38,264 | -0.75% | 3.1만 |
|---|
| 2025.11.14 | ₩38,341 | ₩38,794 | ₩38,341 | ₩38,591 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩38,740 | ₩38,767 | ₩38,472 | ₩38,540 | -0.52% | 9.6천 |
|---|
| 2025.11.12 | ₩39,276 | ₩39,410 | ₩39,263 | ₩39,410 | +0.34% | 3.9천 |
|---|
| 2025.11.11 | ₩39,356 | ₩39,531 | ₩39,263 | ₩39,490 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩39,222 | ₩39,638 | ₩39,222 | ₩39,584 | +0.92% | 2.1만 |
|---|
| 2025.11.07 | ₩38,325 | ₩38,740 | ₩38,077 | ₩38,740 | +1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩39,075 | ₩39,075 | ₩38,727 | ₩38,780 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩39,423 | ₩39,635 | ₩39,370 | ₩39,397 | -0.07% | 1.4만 |
|---|
| 2025.11.04 | ₩39,356 | ₩39,611 | ₩39,249 | ₩39,276 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩39,906 | ₩40,067 | ₩39,906 | ₩39,959 | +0.13% | 3.8만 |
|---|
| 2025.10.31 | ₩39,959 | ₩39,959 | ₩39,651 | ₩39,816 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩39,852 | ₩39,959 | ₩39,638 | ₩39,651 | -0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩40,254 | ₩40,281 | ₩40,065 | ₩40,201 | -0.13% | 1.3만 |
|---|
| 2025.10.28 | ₩39,879 | ₩40,147 | ₩39,772 | ₩40,026 | +0.37% | 3만 |
|---|
| 2025.10.27 | ₩39,571 | ₩39,737 | ₩39,544 | ₩39,737 | +0.42% | 2.3만 |
|---|
| 2025.10.24 | ₩39,102 | ₩39,209 | ₩39,102 | ₩39,113 | +0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩38,574 | ₩38,780 | ₩38,501 | ₩38,725 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩38,673 | ₩38,713 | ₩38,204 | ₩38,405 | -0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩38,666 | ₩38,753 | ₩38,661 | ₩38,686 | +0.05% | 6.5만 |
|---|
| 2025.10.20 | ₩38,700 | ₩38,780 | ₩38,700 | ₩38,727 | +0.07% | 2.6천 |
|---|
| 2025.10.17 | ₩38,097 | ₩38,351 | ₩38,083 | ₩38,298 | +0.53% | 3.3만 |
|---|
| 2025.10.16 | ₩38,485 | ₩38,552 | ₩37,945 | ₩38,113 | -0.97% | 4.5만 |
|---|
| 2025.10.15 | ₩38,485 | ₩38,646 | ₩38,097 | ₩38,311 | -0.45% | 2.4만 |
|---|
| 2025.10.14 | ₩38,016 | ₩38,378 | ₩38,016 | ₩38,150 | +0.35% | 2.2만 |
|---|
| 2025.10.13 | ₩38,150 | ₩38,445 | ₩38,150 | ₩38,405 | +0.67% | 1.5만 |
|---|
| 2025.10.10 | ₩39,021 | ₩39,035 | ₩37,691 | ₩37,691 | -3.41% | 2만 |
|---|