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 | ₩44,887 | ₩45,034 | ₩44,820 | ₩45,021 | +0.30% | 1.3만 |
| 2026.10.08 | ₩45,094 | ₩45,094 | ₩44,558 | ₩44,648 | -0.99% | 2만 |
| 2026.10.07 | ₩44,980 | ₩45,208 | ₩44,940 | ₩45,203 | +0.49% | 2.2만 |
| 2026.10.06 | ₩45,314 | ₩45,463 | ₩45,282 | ₩45,302 | -0.03% | 3.8만 |
| 2026.10.05 | ₩44,837 | ₩45,115 | ₩44,837 | ₩44,940 | +0.23% | 2.5만 |
| 2026.10.02 | ₩44,672 | ₩44,766 | ₩44,511 | ₩44,578 | -0.21% | 2.3만 |
| 2026.10.01 | ₩44,310 | ₩44,310 | ₩43,910 | ₩44,170 | -0.31% | 2.7만 |
| 2026.09.30 | ₩44,290 | ₩44,457 | ₩44,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,095 |
| -0.44% |
| 4.4만 |
| 2026.09.29 | ₩44,115 | ₩44,209 | ₩44,015 | ₩44,075 | -0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩44,283 | ₩44,323 | ₩43,934 | ₩44,069 | -0.48% | 2.7만 |
|---|
| 2026.09.25 | ₩44,283 | ₩44,507 | ₩44,283 | ₩44,486 | +0.46% | 4.5만 |
|---|
| 2026.09.24 | ₩43,988 | ₩44,243 | ₩43,908 | ₩44,229 | +0.55% | 4만 |
|---|
| 2026.09.23 | ₩44,511 | ₩44,511 | ₩44,042 | ₩44,136 | -0.84% | 4.5만 |
|---|
| 2026.09.22 | ₩44,471 | ₩44,632 | ₩44,471 | ₩44,538 | +0.15% | 2.3만 |
|---|
| 2026.09.21 | ₩43,841 | ₩44,565 | ₩43,807 | ₩44,474 | +1.44% | 3.6만 |
|---|
| 2026.09.18 | ₩43,452 | ₩43,532 | ₩43,304 | ₩43,532 | +0.19% | 4.5만 |
|---|
| 2026.09.17 | ₩43,284 | ₩43,362 | ₩43,210 | ₩43,362 | +0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩42,929 | ₩43,083 | ₩42,513 | ₩42,768 | -0.37% | 4.7만 |
|---|
| 2026.09.15 | ₩42,976 | ₩42,976 | ₩42,741 | ₩42,781 | -0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩42,768 | ₩43,197 | ₩42,768 | ₩43,049 | +0.66% | 4.5만 |
|---|
| 2026.09.11 | ₩43,331 | ₩43,358 | ₩43,237 | ₩43,242 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩42,875 | ₩42,950 | ₩42,848 | ₩42,867 | -0.02% | 3.3만 |
|---|
| 2026.09.09 | ₩43,197 | ₩43,250 | ₩43,091 | ₩43,179 | -0.04% | 3.6만 |
|---|
| 2026.09.08 | ₩43,425 | ₩43,532 | ₩43,331 | ₩43,348 | -0.18% | 12.5만 |
|---|
| 2026.09.04 | ₩43,814 | ₩43,827 | ₩43,546 | ₩43,627 | -0.43% | 1.2만 |
|---|
| 2026.09.03 | ₩43,599 | ₩43,841 | ₩43,398 | ₩43,787 | +0.43% | 4.1만 |
|---|
| 2026.09.02 | ₩43,143 | ₩43,284 | ₩43,130 | ₩43,197 | +0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩43,016 | ₩43,250 | ₩42,902 | ₩43,036 | +0.05% | 4.2만 |
|---|
| 2026.08.31 | ₩43,344 | ₩43,469 | ₩43,318 | ₩43,469 | +0.29% | 6.3만 |
|---|
| 2026.08.28 | ₩43,841 | ₩43,913 | ₩43,532 | ₩43,622 | -0.50% | 2.4만 |
|---|
| 2026.08.27 | ₩43,666 | ₩43,826 | ₩43,519 | ₩43,814 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩43,090 | ₩43,183 | ₩42,982 | ₩43,143 | +0.12% | 3.2만 |
|---|
| 2026.08.25 | ₩43,229 | ₩43,229 | ₩43,090 | ₩43,210 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩42,955 | ₩43,116 | ₩42,902 | ₩42,969 | +0.03% | 3.8만 |
|---|
| 2026.08.21 | ₩43,183 | ₩43,291 | ₩43,103 | ₩43,210 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩43,157 | ₩43,304 | ₩43,022 | ₩43,022 | -0.31% | 1.9만 |
|---|
| 2026.08.19 | ₩43,244 | ₩43,505 | ₩43,230 | ₩43,342 | +0.23% | 4.1만 |
|---|
| 2026.08.18 | ₩43,438 | ₩43,438 | ₩43,331 | ₩43,351 | -0.20% | 8천 |
|---|
| 2026.08.17 | ₩44,042 | ₩44,055 | ₩43,834 | ₩43,834 | -0.47% | 1.8만 |
|---|
| 2026.08.14 | ₩44,162 | ₩44,162 | ₩43,995 | ₩44,069 | -0.21% | 3.4만 |
|---|
| 2026.08.13 | ₩43,908 | ₩44,297 | ₩43,908 | ₩44,216 | +0.70% | 3.3만 |
|---|
| 2026.08.12 | ₩43,975 | ₩44,001 | ₩43,842 | ₩43,842 | -0.30% | 3.2만 |
|---|
| 2026.08.11 | ₩43,886 | ₩44,055 | ₩43,680 | ₩43,719 | -0.38% | 3.1만 |
|---|
| 2026.08.10 | ₩44,008 | ₩44,189 | ₩43,908 | ₩43,942 | -0.15% | 1.6만 |
|---|
| 2026.08.07 | ₩44,035 | ₩44,069 | ₩43,887 | ₩44,032 | -0.01% | 1.6만 |
|---|
| 2026.08.06 | ₩43,928 | ₩43,928 | ₩43,639 | ₩43,701 | -0.52% | 8.3천 |
|---|
| 2026.08.05 | ₩44,169 | ₩44,183 | ₩43,760 | ₩43,760 | -0.93% | 3.2만 |
|---|
| 2026.08.04 | ₩42,955 | ₩43,934 | ₩42,955 | ₩43,841 | +2.06% | 1.2만 |
|---|
| 2026.08.03 | ₩42,231 | ₩42,942 | ₩42,231 | ₩42,875 | +1.52% | 1만 |
|---|
| 2026.07.31 | ₩41,681 | ₩42,081 | ₩41,547 | ₩42,081 | +0.96% | 2.5만 |
|---|
| 2026.07.30 | ₩41,038 | ₩41,495 | ₩41,038 | ₩41,495 | +1.11% | 7.8천 |
|---|
| 2026.07.29 | ₩41,067 | ₩41,333 | ₩40,461 | ₩40,474 | -1.44% | 2만 |
|---|
| 2026.07.28 | ₩40,863 | ₩41,306 | ₩40,863 | ₩41,199 | +0.82% | 1.3만 |
|---|
| 2026.07.27 | ₩41,427 | ₩41,427 | ₩41,015 | ₩41,266 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩41,360 | ₩41,695 | ₩41,212 | ₩41,333 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩41,695 | ₩41,695 | ₩41,239 | ₩41,480 | -0.51% | 3.2만 |
|---|
| 2026.07.22 | ₩42,164 | ₩42,392 | ₩42,136 | ₩42,215 | +0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩42,184 | ₩42,392 | ₩42,184 | ₩42,357 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩42,017 | ₩42,312 | ₩41,909 | ₩41,936 | -0.19% | 3.7만 |
|---|
| 2026.07.17 | ₩41,929 | ₩42,204 | ₩41,822 | ₩41,943 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩42,609 | ₩42,828 | ₩42,339 | ₩42,435 | -0.41% | 1.7만 |
|---|
| 2026.07.15 | ₩42,848 | ₩43,033 | ₩42,701 | ₩43,033 | +0.43% | 1.6만 |
|---|
| 2026.07.14 | ₩42,553 | ₩42,862 | ₩42,553 | ₩42,801 | +0.58% | 8.1천 |
|---|
| 2026.07.13 | ₩42,727 | ₩42,727 | ₩42,392 | ₩42,428 | -0.70% | 8.4천 |
|---|
| 2026.07.10 | ₩42,620 | ₩42,977 | ₩42,526 | ₩42,977 | +0.84% | 1.2만 |
|---|
| 2026.07.09 | ₩39,951 | ₩42,795 | ₩39,951 | ₩42,790 | +7.11% | 3만 |
|---|
| 2026.07.08 | ₩42,137 | ₩42,349 | ₩41,990 | ₩42,349 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,151 | ₩42,499 | ₩42,151 | ₩42,305 | +0.37% | 1.8만 |
|---|
| 2026.07.06 | ₩42,372 | ₩42,741 | ₩42,372 | ₩42,644 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩42,674 | ₩42,674 | ₩41,856 | ₩42,141 | -1.25% | 1.3만 |
|---|
| 2026.07.01 | ₩42,271 | ₩42,674 | ₩42,271 | ₩42,459 | +0.44% | 3.1만 |
|---|
| 2026.06.30 | ₩42,113 | ₩42,580 | ₩42,084 | ₩42,553 | +1.04% | 7.4만 |
|---|
| 2026.06.29 | ₩41,494 | ₩42,017 | ₩41,319 | ₩42,017 | +1.26% | 3.3만 |
|---|
| 2026.06.26 | ₩40,971 | ₩41,440 | ₩40,836 | ₩41,199 | +0.56% | 4.5만 |
|---|
| 2026.06.25 | ₩41,048 | ₩41,346 | ₩41,048 | ₩41,158 | +0.27% | 1.9만 |
|---|
| 2026.06.24 | ₩41,413 | ₩41,829 | ₩41,199 | ₩41,346 | -0.16% | 3.1만 |
|---|
| 2026.06.23 | ₩41,668 | ₩41,775 | ₩41,440 | ₩41,440 | -0.55% | 1.5만 |
|---|
| 2026.06.22 | ₩42,607 | ₩42,714 | ₩40,890 | ₩42,231 | -0.88% | 3.2만 |
|---|
| 2026.06.18 | ₩42,486 | ₩42,660 | ₩42,255 | ₩42,660 | +0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩42,580 | ₩42,580 | ₩41,950 | ₩41,976 | -1.42% | 2.6만 |
|---|
| 2026.06.16 | ₩42,808 | ₩42,835 | ₩42,499 | ₩42,499 | -0.72% | 2만 |
|---|
| 2026.06.15 | ₩42,647 | ₩43,009 | ₩42,647 | ₩42,848 | +0.47% | 1.3만 |
|---|
| 2026.06.12 | ₩41,775 | ₩42,017 | ₩41,494 | ₩41,842 | +0.16% | 4.1만 |
|---|
| 2026.06.11 | ₩41,239 | ₩41,740 | ₩40,850 | ₩41,740 | +1.22% | 7.3만 |
|---|
| 2026.06.10 | ₩41,306 | ₩41,735 | ₩41,030 | ₩41,030 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩42,325 | ₩42,325 | ₩40,971 | ₩41,781 | -1.29% | 3.3만 |
|---|
| 2026.06.08 | ₩42,365 | ₩42,416 | ₩42,003 | ₩42,069 | -0.70% | 2.6만 |
|---|
| 2026.06.05 | ₩42,714 | ₩42,821 | ₩41,789 | ₩41,964 | -1.76% | 2.3만 |
|---|
| 2026.06.04 | ₩43,009 | ₩43,478 | ₩42,902 | ₩43,385 | +0.87% | 2만 |
|---|
| 2026.06.03 | ₩43,492 | ₩43,492 | ₩43,250 | ₩43,340 | -0.35% | 16.8만 |
|---|
| 2026.06.02 | ₩43,760 | ₩43,881 | ₩43,733 | ₩43,761 | +0.00% | 2.5만 |
|---|
| 2026.06.01 | ₩43,639 | ₩44,001 | ₩43,619 | ₩43,881 | +0.55% | 1.9만 |
|---|
| 2026.05.29 | ₩43,478 | ₩43,666 | ₩43,425 | ₩43,586 | +0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩42,902 | ₩43,398 | ₩42,902 | ₩43,371 | +1.09% | 1.3만 |
|---|
| 2026.05.27 | ₩42,902 | ₩43,009 | ₩42,776 | ₩42,943 | +0.10% | 2만 |
|---|
| 2026.05.26 | ₩42,821 | ₩43,036 | ₩42,821 | ₩42,942 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩42,701 | ₩42,741 | ₩42,540 | ₩42,567 | -0.31% | 1.1만 |
|---|
| 2026.05.21 | ₩42,339 | ₩42,607 | ₩42,218 | ₩42,505 | +0.39% | 2.5만 |
|---|
| 2026.05.20 | ₩42,043 | ₩42,459 | ₩42,043 | ₩42,459 | +0.99% | 13.9만 |
|---|
| 2026.05.19 | ₩42,097 | ₩42,137 | ₩41,815 | ₩41,861 | -0.56% | 17.4만 |
|---|
| 2026.05.18 | ₩42,218 | ₩42,312 | ₩42,017 | ₩42,312 | +0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩42,513 | ₩42,686 | ₩42,432 | ₩42,466 | -0.11% | 1.6만 |
|---|
| 2026.05.14 | ₩42,862 | ₩43,130 | ₩42,808 | ₩43,073 | +0.49% | 7.2천 |
|---|
| 2026.05.13 | ₩42,137 | ₩42,674 | ₩42,137 | ₩42,616 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩42,164 | ₩42,231 | ₩41,762 | ₩42,218 | +0.13% | 2만 |
|---|
| 2026.05.11 | ₩42,151 | ₩42,446 | ₩42,151 | ₩42,325 | +0.41% | 5.1만 |
|---|
| 2026.05.08 | ₩42,141 | ₩42,246 | ₩42,137 | ₩42,246 | +0.25% | 13만 |
|---|
| 2026.05.07 | ₩42,164 | ₩42,164 | ₩41,748 | ₩41,811 | -0.84% | 2.7만 |
|---|
| 2026.05.06 | ₩41,561 | ₩41,861 | ₩41,561 | ₩41,861 | +0.72% | 1.4만 |
|---|
| 2026.05.05 | ₩41,024 | ₩41,105 | ₩41,011 | ₩41,018 | -0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩40,716 | ₩40,921 | ₩40,649 | ₩40,752 | +0.09% | 7.8천 |
|---|
| 2026.05.01 | ₩40,783 | ₩41,044 | ₩40,783 | ₩40,861 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩40,206 | ₩40,676 | ₩40,106 | ₩40,635 | +1.07% | 1.4만 |
|---|
| 2026.04.29 | ₩40,313 | ₩40,340 | ₩40,139 | ₩40,313 | 0.00% | 2만 |
|---|
| 2026.04.28 | ₩40,448 | ₩40,474 | ₩40,244 | ₩40,421 | -0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩40,488 | ₩40,769 | ₩40,461 | ₩40,749 | +0.65% | 5.2천 |
|---|
| 2026.04.24 | ₩40,179 | ₩40,655 | ₩40,179 | ₩40,609 | +1.07% | 1.9만 |
|---|
| 2026.04.23 | ₩40,220 | ₩40,394 | ₩39,844 | ₩40,059 | -0.40% | 3.8만 |
|---|
| 2026.04.22 | ₩40,313 | ₩40,453 | ₩40,273 | ₩40,453 | +0.35% | 11.6만 |
|---|
| 2026.04.21 | ₩40,199 | ₩40,199 | ₩39,803 | ₩39,803 | -0.99% | 5.6천 |
|---|
| 2026.04.20 | ₩40,059 | ₩40,099 | ₩39,884 | ₩40,060 | +0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩40,059 | ₩40,340 | ₩40,059 | ₩40,246 | +0.47% | 1.8만 |
|---|
| 2026.04.16 | ₩39,616 | ₩39,750 | ₩39,549 | ₩39,683 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩39,214 | ₩39,621 | ₩39,214 | ₩39,621 | +1.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,697 | ₩39,053 | ₩38,677 | ₩39,053 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩37,846 | ₩38,322 | ₩37,846 | ₩38,322 | +1.26% | 1.5만 |
|---|
| 2026.04.10 | ₩37,873 | ₩37,993 | ₩37,792 | ₩37,859 | -0.04% | 1.8만 |
|---|
| 2026.04.09 | ₩37,403 | ₩37,752 | ₩37,330 | ₩37,735 | +0.89% | 13.2만 |
|---|
| 2026.04.08 | ₩37,712 | ₩37,712 | ₩37,296 | ₩37,497 | -0.57% | 25.2만 |
|---|
| 2026.04.07 | ₩35,982 | ₩36,505 | ₩35,874 | ₩36,505 | +1.45% | 1.7만 |
|---|
| 2026.04.06 | ₩36,290 | ₩36,384 | ₩36,196 | ₩36,384 | +0.26% | 1.9만 |
|---|
| 2026.04.02 | ₩35,492 | ₩36,237 | ₩35,492 | ₩36,237 | +2.10% | 2.4만 |
|---|
| 2026.04.01 | ₩36,129 | ₩36,424 | ₩36,116 | ₩36,210 | +0.22% | 3.3만 |
|---|
| 2026.03.31 | ₩35,244 | ₩35,794 | ₩35,097 | ₩35,793 | +1.56% | 2.3만 |
|---|
| 2026.03.30 | ₩34,399 | ₩34,909 | ₩34,372 | ₩34,533 | +0.39% | 1.4만 |
|---|
| 2026.03.27 | ₩35,217 | ₩35,217 | ₩34,694 | ₩34,736 | -1.37% | 2.3만 |
|---|
| 2026.03.26 | ₩36,143 | ₩36,169 | ₩35,516 | ₩35,516 | -1.73% | 1.6만 |
|---|
| 2026.03.25 | ₩36,579 | ₩36,672 | ₩36,357 | ₩36,424 | -0.42% | 9.1천 |
|---|
| 2026.03.24 | ₩36,223 | ₩36,330 | ₩36,156 | ₩36,196 | -0.07% | 1.8만 |
|---|
| 2026.03.23 | ₩36,532 | ₩36,880 | ₩36,491 | ₩36,558 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩36,599 | ₩36,599 | ₩35,874 | ₩36,039 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩36,505 | ₩36,840 | ₩36,505 | ₩36,733 | +0.62% | 1.5만 |
|---|
| 2026.03.18 | ₩37,269 | ₩37,336 | ₩36,886 | ₩36,886 | -1.03% | 2.4만 |
|---|
| 2026.03.17 | ₩37,511 | ₩37,511 | ₩37,283 | ₩37,363 | -0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩37,269 | ₩37,390 | ₩37,189 | ₩37,273 | +0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩37,470 | ₩37,470 | ₩36,800 | ₩36,831 | -1.71% | 4.8천 |
|---|
| 2026.03.12 | ₩37,444 | ₩37,444 | ₩37,214 | ₩37,214 | -0.61% | 9.1천 |
|---|
| 2026.03.11 | ₩38,060 | ₩38,060 | ₩37,725 | ₩37,859 | -0.53% | 1.6만 |
|---|
| 2026.03.10 | ₩37,873 | ₩38,141 | ₩37,698 | ₩37,822 | -0.13% | 1.5만 |
|---|
| 2026.03.09 | ₩37,336 | ₩37,865 | ₩37,305 | ₩37,865 | +1.42% | 9.7천 |
|---|
| 2026.03.06 | ₩37,336 | ₩37,698 | ₩37,336 | ₩37,386 | +0.13% | 2.1만 |
|---|
| 2026.03.05 | ₩38,087 | ₩38,087 | ₩37,551 | ₩37,922 | -0.43% | 9.6천 |
|---|
| 2026.03.04 | ₩37,761 | ₩38,101 | ₩37,761 | ₩38,001 | +0.64% | 1만 |
|---|
| 2026.03.03 | ₩37,155 | ₩37,618 | ₩36,947 | ₩37,574 | +1.13% | 2.2만 |
|---|
| 2026.03.02 | ₩37,779 | ₩38,020 | ₩37,685 | ₩37,924 | +0.38% | 1.4만 |
|---|
| 2026.02.27 | ₩37,765 | ₩37,873 | ₩37,618 | ₩37,832 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩38,275 | ₩38,275 | ₩37,926 | ₩38,106 | -0.44% | 4.1천 |
|---|
| 2026.02.25 | ₩38,436 | ₩38,530 | ₩38,423 | ₩38,530 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩37,926 | ₩38,034 | ₩37,926 | ₩38,020 | +0.25% | 1.1만 |
|---|
| 2026.02.23 | ₩37,698 | ₩37,779 | ₩37,552 | ₩37,698 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩37,980 | ₩38,248 | ₩37,980 | ₩38,168 | +0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩37,832 | ₩37,953 | ₩37,685 | ₩37,846 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩37,712 | ₩38,126 | ₩37,712 | ₩37,913 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩37,376 | ₩37,819 | ₩37,216 | ₩37,685 | +0.83% | 3.4만 |
|---|
| 2026.02.13 | ₩37,591 | ₩37,873 | ₩37,511 | ₩37,547 | -0.12% | 9.5천 |
|---|
| 2026.02.12 | ₩38,382 | ₩38,409 | ₩37,693 | ₩37,693 | -1.80% | 1.4만 |
|---|
| 2026.02.11 | ₩38,758 | ₩38,771 | ₩38,221 | ₩38,409 | -0.90% | 8.7만 |
|---|
| 2026.02.10 | ₩38,744 | ₩38,811 | ₩38,482 | ₩38,482 | -0.68% | 1만 |
|---|
| 2026.02.09 | ₩38,530 | ₩38,829 | ₩38,530 | ₩38,691 | +0.42% | 5.7천 |
|---|
| 2026.02.06 | ₩37,967 | ₩38,335 | ₩37,967 | ₩38,335 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩37,645 | ₩37,698 | ₩37,309 | ₩37,452 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩38,516 | ₩38,516 | ₩37,792 | ₩38,060 | -1.18% | 1.1만 |
|---|
| 2026.02.03 | ₩39,214 | ₩39,214 | ₩38,288 | ₩38,587 | -1.60% | 1.5만 |
|---|
| 2026.02.02 | ₩39,312 | ₩39,375 | ₩39,214 | ₩39,238 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩39,308 | ₩39,308 | ₩38,986 | ₩39,084 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩39,321 | ₩42,727 | ₩38,718 | ₩39,420 | +0.25% | 1.8만 |
|---|
| 2026.01.28 | ₩39,750 | ₩39,750 | ₩39,509 | ₩39,680 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩39,683 | ₩39,723 | ₩39,656 | ₩39,656 | -0.07% | 3.1천 |
|---|
| 2026.01.26 | ₩39,321 | ₩39,495 | ₩39,321 | ₩39,388 | +0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩39,013 | ₩39,267 | ₩39,013 | ₩39,160 | +0.38% | 1.5만 |
|---|
| 2026.01.22 | ₩39,093 | ₩39,102 | ₩38,921 | ₩38,986 | -0.27% | 8.1천 |
|---|
| 2026.01.21 | ₩38,543 | ₩38,932 | ₩38,315 | ₩38,708 | +0.43% | 1.3만 |
|---|
| 2026.01.20 | ₩38,651 | ₩38,758 | ₩38,288 | ₩38,327 | -0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩39,375 | ₩39,388 | ₩39,308 | ₩39,308 | -0.17% | 4.6천 |
|---|
| 2026.01.15 | ₩39,509 | ₩39,562 | ₩39,254 | ₩39,267 | -0.61% | 1.8만 |
|---|
| 2026.01.14 | ₩39,133 | ₩39,200 | ₩38,959 | ₩39,200 | +0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩39,616 | ₩39,804 | ₩39,536 | ₩39,656 | +0.10% | 2.5만 |
|---|
| 2026.01.12 | ₩39,603 | ₩39,831 | ₩39,603 | ₩39,757 | +0.39% | 2.8만 |
|---|
| 2026.01.09 | ₩39,509 | ₩40,025 | ₩39,509 | ₩39,723 | +0.54% | 8.6만 |
|---|
| 2026.01.08 | ₩39,428 | ₩39,442 | ₩39,241 | ₩39,388 | -0.10% | 5.3만 |
|---|
| 2026.01.07 | ₩39,697 | ₩39,884 | ₩39,631 | ₩39,656 | -0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩39,509 | ₩39,580 | ₩39,388 | ₩39,580 | +0.18% | 1.3만 |
|---|
| 2026.01.05 | ₩39,482 | ₩39,482 | ₩39,348 | ₩39,375 | -0.27% | 1.6만 |
|---|
| 2026.01.02 | ₩39,509 | ₩39,509 | ₩39,013 | ₩39,161 | -0.88% | 6.8천 |
|---|
| 2025.12.31 | ₩39,415 | ₩39,455 | ₩39,258 | ₩39,258 | -0.40% | 7.6천 |
|---|
| 2025.12.30 | ₩39,589 | ₩39,616 | ₩39,522 | ₩39,540 | -0.13% | 6.2천 |
|---|
| 2025.12.29 | ₩39,576 | ₩39,630 | ₩39,509 | ₩39,577 | +0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩39,804 | ₩39,857 | ₩39,777 | ₩39,790 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩39,666 | ₩39,804 | ₩39,666 | ₩39,781 | +0.29% | 4.8천 |
|---|
| 2025.12.23 | ₩39,294 | ₩39,710 | ₩39,294 | ₩39,710 | +1.06% | 1.4만 |
|---|
| 2025.12.22 | ₩39,375 | ₩39,428 | ₩39,361 | ₩39,428 | +0.14% | 1.1만 |
|---|
| 2025.12.19 | ₩38,925 | ₩39,174 | ₩38,925 | ₩39,174 | +0.64% | 1.6만 |
|---|
| 2025.12.18 | ₩38,946 | ₩38,946 | ₩38,610 | ₩38,704 | -0.62% | 6.9천 |
|---|
| 2025.12.17 | ₩38,731 | ₩38,811 | ₩38,221 | ₩38,221 | -1.32% | 1.2만 |
|---|
| 2025.12.16 | ₩38,744 | ₩38,986 | ₩38,651 | ₩38,979 | +0.61% | 1.9만 |
|---|
| 2025.12.15 | ₩39,133 | ₩39,133 | ₩38,825 | ₩38,866 | -0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩39,482 | ₩39,482 | ₩38,856 | ₩38,999 | -1.22% | 4만 |
|---|
| 2025.12.11 | ₩39,334 | ₩39,616 | ₩39,294 | ₩39,616 | +0.72% | 1.5만 |
|---|
| 2025.12.10 | ₩39,428 | ₩39,710 | ₩39,361 | ₩39,616 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩39,522 | ₩39,562 | ₩39,459 | ₩39,459 | -0.16% | 2.2만 |
|---|
| 2025.12.08 | ₩39,562 | ₩39,562 | ₩39,345 | ₩39,469 | -0.24% | 1.7만 |
|---|
| 2025.12.05 | ₩39,737 | ₩39,737 | ₩39,509 | ₩39,553 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,388 | ₩39,469 | ₩39,321 | ₩39,455 | +0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩39,214 | ₩39,434 | ₩39,187 | ₩39,375 | +0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩39,478 | ₩39,495 | ₩39,281 | ₩39,304 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩39,187 | ₩39,308 | ₩39,120 | ₩39,121 | -0.17% | 3.6만 |
|---|
| 2025.11.28 | ₩39,254 | ₩39,348 | ₩39,227 | ₩39,348 | +0.24% | 1.8천 |
|---|
| 2025.11.26 | ₩39,053 | ₩39,261 | ₩39,053 | ₩39,199 | +0.37% | 3.6천 |
|---|
| 2025.11.25 | ₩38,503 | ₩38,986 | ₩38,355 | ₩38,921 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩38,248 | ₩38,630 | ₩38,248 | ₩38,617 | +0.96% | 1.2만 |
|---|
| 2025.11.21 | ₩37,444 | ₩37,953 | ₩37,293 | ₩37,725 | +0.75% | 3.1만 |
|---|
| 2025.11.20 | ₩38,852 | ₩39,078 | ₩37,457 | ₩37,524 | -3.42% | 1.3만 |
|---|
| 2025.11.19 | ₩38,154 | ₩38,275 | ₩37,979 | ₩38,189 | +0.09% | 2.6만 |
|---|
| 2025.11.18 | ₩37,819 | ₩38,208 | ₩37,618 | ₩37,886 | +0.18% | 3.5만 |
|---|
| 2025.11.17 | ₩38,583 | ₩38,718 | ₩38,154 | ₩38,295 | -0.75% | 3.1만 |
|---|
| 2025.11.14 | ₩38,372 | ₩38,825 | ₩38,372 | ₩38,622 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩38,771 | ₩38,798 | ₩38,503 | ₩38,571 | -0.52% | 9.6천 |
|---|
| 2025.11.12 | ₩39,308 | ₩39,442 | ₩39,294 | ₩39,442 | +0.34% | 3.9천 |
|---|
| 2025.11.11 | ₩39,388 | ₩39,562 | ₩39,294 | ₩39,522 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩39,254 | ₩39,670 | ₩39,254 | ₩39,616 | +0.92% | 2.1만 |
|---|
| 2025.11.07 | ₩38,355 | ₩38,771 | ₩38,107 | ₩38,771 | +1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩39,106 | ₩39,106 | ₩38,758 | ₩38,811 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩39,455 | ₩39,667 | ₩39,402 | ₩39,428 | -0.07% | 1.4만 |
|---|
| 2025.11.04 | ₩39,388 | ₩39,643 | ₩39,281 | ₩39,308 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩39,938 | ₩40,099 | ₩39,938 | ₩39,992 | +0.13% | 3.8만 |
|---|
| 2025.10.31 | ₩39,992 | ₩39,992 | ₩39,683 | ₩39,848 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩39,884 | ₩39,992 | ₩39,670 | ₩39,683 | -0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩40,287 | ₩40,313 | ₩40,098 | ₩40,233 | -0.13% | 1.3만 |
|---|
| 2025.10.28 | ₩39,911 | ₩40,179 | ₩39,804 | ₩40,059 | +0.37% | 3만 |
|---|
| 2025.10.27 | ₩39,603 | ₩39,769 | ₩39,576 | ₩39,769 | +0.42% | 2.3만 |
|---|
| 2025.10.24 | ₩39,133 | ₩39,241 | ₩39,133 | ₩39,144 | +0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩38,605 | ₩38,811 | ₩38,532 | ₩38,756 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩38,704 | ₩38,744 | ₩38,235 | ₩38,436 | -0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩38,697 | ₩38,785 | ₩38,692 | ₩38,718 | +0.05% | 6.5만 |
|---|
| 2025.10.20 | ₩38,731 | ₩38,811 | ₩38,731 | ₩38,758 | +0.07% | 2.6천 |
|---|
| 2025.10.17 | ₩38,127 | ₩38,382 | ₩38,114 | ₩38,329 | +0.53% | 3.3만 |
|---|
| 2025.10.16 | ₩38,516 | ₩38,583 | ₩37,976 | ₩38,144 | -0.97% | 4.5만 |
|---|
| 2025.10.15 | ₩38,516 | ₩38,677 | ₩38,127 | ₩38,342 | -0.45% | 2.4만 |
|---|
| 2025.10.14 | ₩38,047 | ₩38,409 | ₩38,047 | ₩38,181 | +0.35% | 2.2만 |
|---|
| 2025.10.13 | ₩38,181 | ₩38,476 | ₩38,181 | ₩38,436 | +0.67% | 1.5만 |
|---|
| 2025.10.10 | ₩39,053 | ₩39,066 | ₩37,721 | ₩37,721 | -3.41% | 2만 |
|---|