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 | ₩44,886 | ₩45,033 | ₩44,819 | ₩45,020 | +0.30% | 1.3만 |
| 2026.10.08 | ₩45,093 | ₩45,093 | ₩44,557 | ₩44,647 | -0.99% | 2만 |
| 2026.10.07 | ₩44,979 | ₩45,207 | ₩44,939 | ₩45,202 | +0.49% | 2.2만 |
| 2026.10.06 | ₩45,313 | ₩45,462 | ₩45,281 | ₩45,301 | -0.03% | 3.8만 |
| 2026.10.05 | ₩44,836 | ₩45,114 | ₩44,836 | ₩44,939 | +0.23% | 2.5만 |
| 2026.10.02 | ₩44,671 | ₩44,765 | ₩44,510 | ₩44,577 | -0.21% | 2.3만 |
| 2026.10.01 | ₩44,309 | ₩44,309 | ₩43,909 | ₩44,169 | -0.31% | 2.7만 |
| 2026.09.30 | ₩44,289 | ₩44,456 | ₩44,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,094 |
| -0.44% |
| 4.4만 |
| 2026.09.29 | ₩44,114 | ₩44,208 | ₩44,014 | ₩44,074 | -0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩44,282 | ₩44,322 | ₩43,933 | ₩44,068 | -0.48% | 2.7만 |
|---|
| 2026.09.25 | ₩44,282 | ₩44,506 | ₩44,282 | ₩44,485 | +0.46% | 4.5만 |
|---|
| 2026.09.24 | ₩43,987 | ₩44,242 | ₩43,907 | ₩44,228 | +0.55% | 4만 |
|---|
| 2026.09.23 | ₩44,510 | ₩44,510 | ₩44,041 | ₩44,135 | -0.84% | 4.5만 |
|---|
| 2026.09.22 | ₩44,470 | ₩44,631 | ₩44,470 | ₩44,537 | +0.15% | 2.3만 |
|---|
| 2026.09.21 | ₩43,840 | ₩44,564 | ₩43,806 | ₩44,473 | +1.44% | 3.6만 |
|---|
| 2026.09.18 | ₩43,451 | ₩43,531 | ₩43,303 | ₩43,531 | +0.19% | 4.5만 |
|---|
| 2026.09.17 | ₩43,283 | ₩43,361 | ₩43,209 | ₩43,361 | +0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩42,928 | ₩43,082 | ₩42,512 | ₩42,767 | -0.37% | 4.7만 |
|---|
| 2026.09.15 | ₩42,975 | ₩42,975 | ₩42,740 | ₩42,780 | -0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩42,767 | ₩43,196 | ₩42,767 | ₩43,048 | +0.66% | 4.5만 |
|---|
| 2026.09.11 | ₩43,330 | ₩43,357 | ₩43,236 | ₩43,241 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩42,874 | ₩42,949 | ₩42,847 | ₩42,866 | -0.02% | 3.3만 |
|---|
| 2026.09.09 | ₩43,196 | ₩43,250 | ₩43,090 | ₩43,178 | -0.04% | 3.6만 |
|---|
| 2026.09.08 | ₩43,424 | ₩43,531 | ₩43,330 | ₩43,347 | -0.18% | 12.5만 |
|---|
| 2026.09.04 | ₩43,813 | ₩43,826 | ₩43,545 | ₩43,626 | -0.43% | 1.2만 |
|---|
| 2026.09.03 | ₩43,598 | ₩43,840 | ₩43,397 | ₩43,786 | +0.43% | 4.1만 |
|---|
| 2026.09.02 | ₩43,142 | ₩43,283 | ₩43,129 | ₩43,196 | +0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩43,015 | ₩43,250 | ₩42,901 | ₩43,035 | +0.05% | 4.2만 |
|---|
| 2026.08.31 | ₩43,343 | ₩43,468 | ₩43,317 | ₩43,468 | +0.29% | 6.3만 |
|---|
| 2026.08.28 | ₩43,840 | ₩43,912 | ₩43,531 | ₩43,621 | -0.50% | 2.4만 |
|---|
| 2026.08.27 | ₩43,665 | ₩43,825 | ₩43,518 | ₩43,813 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩43,089 | ₩43,182 | ₩42,981 | ₩43,142 | +0.12% | 3.2만 |
|---|
| 2026.08.25 | ₩43,228 | ₩43,228 | ₩43,089 | ₩43,209 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩42,954 | ₩43,115 | ₩42,901 | ₩42,968 | +0.03% | 3.8만 |
|---|
| 2026.08.21 | ₩43,182 | ₩43,290 | ₩43,102 | ₩43,209 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩43,156 | ₩43,303 | ₩43,022 | ₩43,022 | -0.31% | 1.9만 |
|---|
| 2026.08.19 | ₩43,243 | ₩43,504 | ₩43,229 | ₩43,341 | +0.23% | 4.1만 |
|---|
| 2026.08.18 | ₩43,437 | ₩43,437 | ₩43,330 | ₩43,350 | -0.20% | 8천 |
|---|
| 2026.08.17 | ₩44,041 | ₩44,054 | ₩43,833 | ₩43,833 | -0.47% | 1.8만 |
|---|
| 2026.08.14 | ₩44,161 | ₩44,161 | ₩43,994 | ₩44,068 | -0.21% | 3.4만 |
|---|
| 2026.08.13 | ₩43,907 | ₩44,296 | ₩43,907 | ₩44,215 | +0.70% | 3.3만 |
|---|
| 2026.08.12 | ₩43,974 | ₩44,001 | ₩43,841 | ₩43,841 | -0.30% | 3.2만 |
|---|
| 2026.08.11 | ₩43,885 | ₩44,054 | ₩43,679 | ₩43,718 | -0.38% | 3.1만 |
|---|
| 2026.08.10 | ₩44,007 | ₩44,188 | ₩43,907 | ₩43,941 | -0.15% | 1.6만 |
|---|
| 2026.08.07 | ₩44,034 | ₩44,068 | ₩43,887 | ₩44,031 | -0.01% | 1.6만 |
|---|
| 2026.08.06 | ₩43,927 | ₩43,927 | ₩43,638 | ₩43,700 | -0.52% | 8.3천 |
|---|
| 2026.08.05 | ₩44,168 | ₩44,182 | ₩43,759 | ₩43,759 | -0.93% | 3.2만 |
|---|
| 2026.08.04 | ₩42,954 | ₩43,933 | ₩42,954 | ₩43,840 | +2.06% | 1.2만 |
|---|
| 2026.08.03 | ₩42,230 | ₩42,941 | ₩42,230 | ₩42,874 | +1.52% | 1만 |
|---|
| 2026.07.31 | ₩41,680 | ₩42,080 | ₩41,546 | ₩42,080 | +0.96% | 2.5만 |
|---|
| 2026.07.30 | ₩41,037 | ₩41,494 | ₩41,037 | ₩41,494 | +1.11% | 7.8천 |
|---|
| 2026.07.29 | ₩41,066 | ₩41,332 | ₩40,460 | ₩40,473 | -1.44% | 2만 |
|---|
| 2026.07.28 | ₩40,862 | ₩41,305 | ₩40,862 | ₩41,198 | +0.82% | 1.3만 |
|---|
| 2026.07.27 | ₩41,426 | ₩41,426 | ₩41,014 | ₩41,265 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩41,359 | ₩41,694 | ₩41,211 | ₩41,332 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩41,694 | ₩41,694 | ₩41,238 | ₩41,479 | -0.51% | 3.2만 |
|---|
| 2026.07.22 | ₩42,163 | ₩42,391 | ₩42,135 | ₩42,214 | +0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩42,183 | ₩42,391 | ₩42,183 | ₩42,356 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩42,016 | ₩42,311 | ₩41,908 | ₩41,935 | -0.19% | 3.7만 |
|---|
| 2026.07.17 | ₩41,929 | ₩42,203 | ₩41,821 | ₩41,942 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩42,608 | ₩42,827 | ₩42,338 | ₩42,434 | -0.41% | 1.7만 |
|---|
| 2026.07.15 | ₩42,847 | ₩43,032 | ₩42,700 | ₩43,032 | +0.43% | 1.6만 |
|---|
| 2026.07.14 | ₩42,552 | ₩42,861 | ₩42,552 | ₩42,800 | +0.58% | 8.1천 |
|---|
| 2026.07.13 | ₩42,726 | ₩42,726 | ₩42,391 | ₩42,427 | -0.70% | 8.4천 |
|---|
| 2026.07.10 | ₩42,619 | ₩42,976 | ₩42,525 | ₩42,976 | +0.84% | 1.2만 |
|---|
| 2026.07.09 | ₩39,950 | ₩42,794 | ₩39,950 | ₩42,790 | +7.11% | 3만 |
|---|
| 2026.07.08 | ₩42,136 | ₩42,348 | ₩41,989 | ₩42,348 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,150 | ₩42,499 | ₩42,150 | ₩42,304 | +0.37% | 1.8만 |
|---|
| 2026.07.06 | ₩42,371 | ₩42,740 | ₩42,371 | ₩42,643 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩42,673 | ₩42,673 | ₩41,855 | ₩42,140 | -1.25% | 1.3만 |
|---|
| 2026.07.01 | ₩42,271 | ₩42,673 | ₩42,271 | ₩42,458 | +0.44% | 3.1만 |
|---|
| 2026.06.30 | ₩42,112 | ₩42,579 | ₩42,083 | ₩42,552 | +1.04% | 7.4만 |
|---|
| 2026.06.29 | ₩41,493 | ₩42,016 | ₩41,318 | ₩42,016 | +1.26% | 3.3만 |
|---|
| 2026.06.26 | ₩40,970 | ₩41,439 | ₩40,836 | ₩41,198 | +0.56% | 4.5만 |
|---|
| 2026.06.25 | ₩41,047 | ₩41,345 | ₩41,047 | ₩41,157 | +0.27% | 1.9만 |
|---|
| 2026.06.24 | ₩41,412 | ₩41,828 | ₩41,198 | ₩41,345 | -0.16% | 3.1만 |
|---|
| 2026.06.23 | ₩41,667 | ₩41,774 | ₩41,439 | ₩41,439 | -0.55% | 1.5만 |
|---|
| 2026.06.22 | ₩42,606 | ₩42,713 | ₩40,889 | ₩42,230 | -0.88% | 3.2만 |
|---|
| 2026.06.18 | ₩42,485 | ₩42,659 | ₩42,254 | ₩42,659 | +0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩42,579 | ₩42,579 | ₩41,949 | ₩41,975 | -1.42% | 2.6만 |
|---|
| 2026.06.16 | ₩42,807 | ₩42,834 | ₩42,499 | ₩42,499 | -0.72% | 2만 |
|---|
| 2026.06.15 | ₩42,646 | ₩43,008 | ₩42,646 | ₩42,847 | +0.47% | 1.3만 |
|---|
| 2026.06.12 | ₩41,774 | ₩42,016 | ₩41,493 | ₩41,841 | +0.16% | 4.1만 |
|---|
| 2026.06.11 | ₩41,238 | ₩41,739 | ₩40,849 | ₩41,739 | +1.22% | 7.3만 |
|---|
| 2026.06.10 | ₩41,305 | ₩41,734 | ₩41,029 | ₩41,029 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩42,324 | ₩42,324 | ₩40,970 | ₩41,780 | -1.29% | 3.3만 |
|---|
| 2026.06.08 | ₩42,364 | ₩42,415 | ₩42,002 | ₩42,068 | -0.70% | 2.6만 |
|---|
| 2026.06.05 | ₩42,713 | ₩42,820 | ₩41,788 | ₩41,963 | -1.76% | 2.3만 |
|---|
| 2026.06.04 | ₩43,008 | ₩43,477 | ₩42,901 | ₩43,384 | +0.87% | 2만 |
|---|
| 2026.06.03 | ₩43,491 | ₩43,491 | ₩43,250 | ₩43,339 | -0.35% | 16.8만 |
|---|
| 2026.06.02 | ₩43,759 | ₩43,880 | ₩43,732 | ₩43,760 | +0.00% | 2.5만 |
|---|
| 2026.06.01 | ₩43,638 | ₩44,001 | ₩43,618 | ₩43,880 | +0.55% | 1.9만 |
|---|
| 2026.05.29 | ₩43,477 | ₩43,665 | ₩43,424 | ₩43,585 | +0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩42,901 | ₩43,397 | ₩42,901 | ₩43,370 | +1.09% | 1.3만 |
|---|
| 2026.05.27 | ₩42,901 | ₩43,008 | ₩42,775 | ₩42,942 | +0.10% | 2만 |
|---|
| 2026.05.26 | ₩42,820 | ₩43,035 | ₩42,820 | ₩42,941 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩42,700 | ₩42,740 | ₩42,539 | ₩42,566 | -0.31% | 1.1만 |
|---|
| 2026.05.21 | ₩42,338 | ₩42,606 | ₩42,217 | ₩42,504 | +0.39% | 2.5만 |
|---|
| 2026.05.20 | ₩42,043 | ₩42,458 | ₩42,043 | ₩42,458 | +0.99% | 13.9만 |
|---|
| 2026.05.19 | ₩42,096 | ₩42,136 | ₩41,815 | ₩41,860 | -0.56% | 17.4만 |
|---|
| 2026.05.18 | ₩42,217 | ₩42,311 | ₩42,016 | ₩42,311 | +0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩42,512 | ₩42,685 | ₩42,431 | ₩42,465 | -0.11% | 1.6만 |
|---|
| 2026.05.14 | ₩42,861 | ₩43,129 | ₩42,807 | ₩43,072 | +0.49% | 7.2천 |
|---|
| 2026.05.13 | ₩42,136 | ₩42,673 | ₩42,136 | ₩42,615 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩42,163 | ₩42,230 | ₩41,761 | ₩42,217 | +0.13% | 2만 |
|---|
| 2026.05.11 | ₩42,150 | ₩42,445 | ₩42,150 | ₩42,324 | +0.41% | 5.1만 |
|---|
| 2026.05.08 | ₩42,140 | ₩42,245 | ₩42,136 | ₩42,245 | +0.25% | 13만 |
|---|
| 2026.05.07 | ₩42,163 | ₩42,163 | ₩41,748 | ₩41,811 | -0.84% | 2.7만 |
|---|
| 2026.05.06 | ₩41,560 | ₩41,860 | ₩41,560 | ₩41,860 | +0.72% | 1.4만 |
|---|
| 2026.05.05 | ₩41,023 | ₩41,104 | ₩41,010 | ₩41,017 | -0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩40,715 | ₩40,920 | ₩40,648 | ₩40,751 | +0.09% | 7.8천 |
|---|
| 2026.05.01 | ₩40,782 | ₩41,043 | ₩40,782 | ₩40,860 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩40,205 | ₩40,675 | ₩40,105 | ₩40,634 | +1.07% | 1.4만 |
|---|
| 2026.04.29 | ₩40,313 | ₩40,339 | ₩40,138 | ₩40,313 | 0.00% | 2만 |
|---|
| 2026.04.28 | ₩40,447 | ₩40,473 | ₩40,243 | ₩40,420 | -0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩40,487 | ₩40,769 | ₩40,460 | ₩40,748 | +0.65% | 5.2천 |
|---|
| 2026.04.24 | ₩40,178 | ₩40,655 | ₩40,178 | ₩40,608 | +1.07% | 1.9만 |
|---|
| 2026.04.23 | ₩40,219 | ₩40,393 | ₩39,843 | ₩40,058 | -0.40% | 3.8만 |
|---|
| 2026.04.22 | ₩40,313 | ₩40,452 | ₩40,272 | ₩40,452 | +0.35% | 11.6만 |
|---|
| 2026.04.21 | ₩40,199 | ₩40,199 | ₩39,802 | ₩39,802 | -0.99% | 5.6천 |
|---|
| 2026.04.20 | ₩40,058 | ₩40,098 | ₩39,883 | ₩40,059 | +0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩40,058 | ₩40,339 | ₩40,058 | ₩40,246 | +0.47% | 1.8만 |
|---|
| 2026.04.16 | ₩39,615 | ₩39,749 | ₩39,548 | ₩39,682 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩39,213 | ₩39,621 | ₩39,213 | ₩39,621 | +1.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,697 | ₩39,052 | ₩38,676 | ₩39,052 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩37,845 | ₩38,321 | ₩37,845 | ₩38,321 | +1.26% | 1.5만 |
|---|
| 2026.04.10 | ₩37,872 | ₩37,993 | ₩37,791 | ₩37,858 | -0.04% | 1.8만 |
|---|
| 2026.04.09 | ₩37,402 | ₩37,751 | ₩37,329 | ₩37,734 | +0.89% | 13.2만 |
|---|
| 2026.04.08 | ₩37,711 | ₩37,711 | ₩37,295 | ₩37,496 | -0.57% | 25.2만 |
|---|
| 2026.04.07 | ₩35,981 | ₩36,504 | ₩35,874 | ₩36,504 | +1.45% | 1.7만 |
|---|
| 2026.04.06 | ₩36,289 | ₩36,383 | ₩36,195 | ₩36,383 | +0.26% | 1.9만 |
|---|
| 2026.04.02 | ₩35,491 | ₩36,236 | ₩35,491 | ₩36,236 | +2.10% | 2.4만 |
|---|
| 2026.04.01 | ₩36,128 | ₩36,423 | ₩36,115 | ₩36,209 | +0.22% | 3.3만 |
|---|
| 2026.03.31 | ₩35,243 | ₩35,793 | ₩35,096 | ₩35,792 | +1.56% | 2.3만 |
|---|
| 2026.03.30 | ₩34,398 | ₩34,908 | ₩34,372 | ₩34,533 | +0.39% | 1.4만 |
|---|
| 2026.03.27 | ₩35,216 | ₩35,216 | ₩34,693 | ₩34,735 | -1.37% | 2.3만 |
|---|
| 2026.03.26 | ₩36,142 | ₩36,169 | ₩35,516 | ₩35,516 | -1.73% | 1.6만 |
|---|
| 2026.03.25 | ₩36,578 | ₩36,672 | ₩36,356 | ₩36,423 | -0.42% | 9.1천 |
|---|
| 2026.03.24 | ₩36,222 | ₩36,330 | ₩36,155 | ₩36,195 | -0.07% | 1.8만 |
|---|
| 2026.03.23 | ₩36,531 | ₩36,879 | ₩36,491 | ₩36,558 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩36,598 | ₩36,598 | ₩35,874 | ₩36,039 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩36,504 | ₩36,839 | ₩36,504 | ₩36,732 | +0.62% | 1.5만 |
|---|
| 2026.03.18 | ₩37,268 | ₩37,335 | ₩36,885 | ₩36,885 | -1.03% | 2.4만 |
|---|
| 2026.03.17 | ₩37,510 | ₩37,510 | ₩37,282 | ₩37,362 | -0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩37,268 | ₩37,389 | ₩37,188 | ₩37,272 | +0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩37,469 | ₩37,469 | ₩36,799 | ₩36,830 | -1.71% | 4.8천 |
|---|
| 2026.03.12 | ₩37,443 | ₩37,443 | ₩37,213 | ₩37,213 | -0.61% | 9.1천 |
|---|
| 2026.03.11 | ₩38,060 | ₩38,060 | ₩37,724 | ₩37,858 | -0.53% | 1.6만 |
|---|
| 2026.03.10 | ₩37,872 | ₩38,140 | ₩37,697 | ₩37,821 | -0.13% | 1.5만 |
|---|
| 2026.03.09 | ₩37,335 | ₩37,864 | ₩37,305 | ₩37,864 | +1.42% | 9.7천 |
|---|
| 2026.03.06 | ₩37,335 | ₩37,697 | ₩37,335 | ₩37,385 | +0.13% | 2.1만 |
|---|
| 2026.03.05 | ₩38,086 | ₩38,086 | ₩37,550 | ₩37,921 | -0.43% | 9.6천 |
|---|
| 2026.03.04 | ₩37,761 | ₩38,100 | ₩37,761 | ₩38,001 | +0.64% | 1만 |
|---|
| 2026.03.03 | ₩37,154 | ₩37,617 | ₩36,946 | ₩37,573 | +1.13% | 2.2만 |
|---|
| 2026.03.02 | ₩37,778 | ₩38,019 | ₩37,684 | ₩37,923 | +0.38% | 1.4만 |
|---|
| 2026.02.27 | ₩37,765 | ₩37,872 | ₩37,617 | ₩37,832 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩38,274 | ₩38,274 | ₩37,925 | ₩38,105 | -0.44% | 4.1천 |
|---|
| 2026.02.25 | ₩38,435 | ₩38,529 | ₩38,422 | ₩38,529 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩37,925 | ₩38,033 | ₩37,925 | ₩38,019 | +0.25% | 1.1만 |
|---|
| 2026.02.23 | ₩37,697 | ₩37,778 | ₩37,551 | ₩37,697 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩37,979 | ₩38,247 | ₩37,979 | ₩38,167 | +0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩37,832 | ₩37,952 | ₩37,684 | ₩37,845 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩37,711 | ₩38,125 | ₩37,711 | ₩37,912 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩37,376 | ₩37,818 | ₩37,215 | ₩37,684 | +0.83% | 3.4만 |
|---|
| 2026.02.13 | ₩37,590 | ₩37,872 | ₩37,510 | ₩37,546 | -0.12% | 9.5천 |
|---|
| 2026.02.12 | ₩38,381 | ₩38,408 | ₩37,692 | ₩37,692 | -1.80% | 1.4만 |
|---|
| 2026.02.11 | ₩38,757 | ₩38,770 | ₩38,220 | ₩38,408 | -0.90% | 8.7만 |
|---|
| 2026.02.10 | ₩38,744 | ₩38,811 | ₩38,481 | ₩38,481 | -0.68% | 1만 |
|---|
| 2026.02.09 | ₩38,529 | ₩38,828 | ₩38,529 | ₩38,690 | +0.42% | 5.7천 |
|---|
| 2026.02.06 | ₩37,966 | ₩38,334 | ₩37,966 | ₩38,334 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩37,644 | ₩37,697 | ₩37,309 | ₩37,451 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩38,516 | ₩38,516 | ₩37,791 | ₩38,060 | -1.18% | 1.1만 |
|---|
| 2026.02.03 | ₩39,213 | ₩39,213 | ₩38,288 | ₩38,587 | -1.60% | 1.5만 |
|---|
| 2026.02.02 | ₩39,311 | ₩39,374 | ₩39,213 | ₩39,237 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩39,307 | ₩39,307 | ₩38,985 | ₩39,083 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩39,320 | ₩42,726 | ₩38,717 | ₩39,419 | +0.25% | 1.8만 |
|---|
| 2026.01.28 | ₩39,749 | ₩39,749 | ₩39,508 | ₩39,680 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩39,682 | ₩39,722 | ₩39,655 | ₩39,655 | -0.07% | 3.1천 |
|---|
| 2026.01.26 | ₩39,320 | ₩39,495 | ₩39,320 | ₩39,387 | +0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩39,012 | ₩39,267 | ₩39,012 | ₩39,159 | +0.38% | 1.5만 |
|---|
| 2026.01.22 | ₩39,092 | ₩39,102 | ₩38,921 | ₩38,985 | -0.27% | 8.1천 |
|---|
| 2026.01.21 | ₩38,542 | ₩38,931 | ₩38,314 | ₩38,707 | +0.43% | 1.3만 |
|---|
| 2026.01.20 | ₩38,650 | ₩38,757 | ₩38,288 | ₩38,326 | -0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩39,374 | ₩39,387 | ₩39,307 | ₩39,307 | -0.17% | 4.6천 |
|---|
| 2026.01.15 | ₩39,508 | ₩39,562 | ₩39,253 | ₩39,267 | -0.61% | 1.8만 |
|---|
| 2026.01.14 | ₩39,132 | ₩39,199 | ₩38,958 | ₩39,199 | +0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩39,615 | ₩39,803 | ₩39,535 | ₩39,655 | +0.10% | 2.5만 |
|---|
| 2026.01.12 | ₩39,602 | ₩39,830 | ₩39,602 | ₩39,756 | +0.39% | 2.8만 |
|---|
| 2026.01.09 | ₩39,508 | ₩40,024 | ₩39,508 | ₩39,722 | +0.54% | 8.6만 |
|---|
| 2026.01.08 | ₩39,427 | ₩39,441 | ₩39,240 | ₩39,387 | -0.10% | 5.3만 |
|---|
| 2026.01.07 | ₩39,696 | ₩39,883 | ₩39,630 | ₩39,655 | -0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩39,508 | ₩39,579 | ₩39,387 | ₩39,579 | +0.18% | 1.3만 |
|---|
| 2026.01.05 | ₩39,481 | ₩39,481 | ₩39,347 | ₩39,374 | -0.27% | 1.6만 |
|---|
| 2026.01.02 | ₩39,508 | ₩39,508 | ₩39,012 | ₩39,161 | -0.88% | 6.8천 |
|---|
| 2025.12.31 | ₩39,414 | ₩39,454 | ₩39,257 | ₩39,257 | -0.40% | 7.6천 |
|---|
| 2025.12.30 | ₩39,588 | ₩39,615 | ₩39,521 | ₩39,539 | -0.13% | 6.2천 |
|---|
| 2025.12.29 | ₩39,575 | ₩39,629 | ₩39,508 | ₩39,576 | +0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩39,803 | ₩39,857 | ₩39,776 | ₩39,790 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩39,665 | ₩39,803 | ₩39,665 | ₩39,780 | +0.29% | 4.8천 |
|---|
| 2025.12.23 | ₩39,293 | ₩39,709 | ₩39,293 | ₩39,709 | +1.06% | 1.4만 |
|---|
| 2025.12.22 | ₩39,374 | ₩39,427 | ₩39,360 | ₩39,427 | +0.14% | 1.1만 |
|---|
| 2025.12.19 | ₩38,925 | ₩39,173 | ₩38,925 | ₩39,173 | +0.64% | 1.6만 |
|---|
| 2025.12.18 | ₩38,945 | ₩38,945 | ₩38,609 | ₩38,703 | -0.62% | 6.9천 |
|---|
| 2025.12.17 | ₩38,730 | ₩38,811 | ₩38,220 | ₩38,220 | -1.32% | 1.2만 |
|---|
| 2025.12.16 | ₩38,744 | ₩38,985 | ₩38,650 | ₩38,978 | +0.61% | 1.9만 |
|---|
| 2025.12.15 | ₩39,132 | ₩39,132 | ₩38,824 | ₩38,866 | -0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩39,481 | ₩39,481 | ₩38,855 | ₩38,998 | -1.22% | 4만 |
|---|
| 2025.12.11 | ₩39,334 | ₩39,615 | ₩39,293 | ₩39,615 | +0.72% | 1.5만 |
|---|
| 2025.12.10 | ₩39,427 | ₩39,709 | ₩39,360 | ₩39,615 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩39,521 | ₩39,562 | ₩39,458 | ₩39,458 | -0.16% | 2.2만 |
|---|
| 2025.12.08 | ₩39,562 | ₩39,562 | ₩39,344 | ₩39,468 | -0.24% | 1.7만 |
|---|
| 2025.12.05 | ₩39,736 | ₩39,736 | ₩39,508 | ₩39,552 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,387 | ₩39,468 | ₩39,320 | ₩39,454 | +0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩39,213 | ₩39,433 | ₩39,186 | ₩39,374 | +0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩39,477 | ₩39,495 | ₩39,280 | ₩39,303 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩39,186 | ₩39,307 | ₩39,119 | ₩39,120 | -0.17% | 3.6만 |
|---|
| 2025.11.28 | ₩39,253 | ₩39,347 | ₩39,226 | ₩39,347 | +0.24% | 1.8천 |
|---|
| 2025.11.26 | ₩39,052 | ₩39,260 | ₩39,052 | ₩39,198 | +0.37% | 3.6천 |
|---|
| 2025.11.25 | ₩38,502 | ₩38,985 | ₩38,355 | ₩38,921 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩38,247 | ₩38,630 | ₩38,247 | ₩38,616 | +0.96% | 1.2만 |
|---|
| 2025.11.21 | ₩37,443 | ₩37,952 | ₩37,292 | ₩37,724 | +0.75% | 3.1만 |
|---|
| 2025.11.20 | ₩38,851 | ₩39,077 | ₩37,456 | ₩37,523 | -3.42% | 1.3만 |
|---|
| 2025.11.19 | ₩38,153 | ₩38,274 | ₩37,978 | ₩38,188 | +0.09% | 2.6만 |
|---|
| 2025.11.18 | ₩37,818 | ₩38,207 | ₩37,617 | ₩37,885 | +0.18% | 3.5만 |
|---|
| 2025.11.17 | ₩38,583 | ₩38,717 | ₩38,153 | ₩38,294 | -0.75% | 3.1만 |
|---|
| 2025.11.14 | ₩38,371 | ₩38,824 | ₩38,371 | ₩38,621 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩38,770 | ₩38,797 | ₩38,502 | ₩38,571 | -0.52% | 9.6천 |
|---|
| 2025.11.12 | ₩39,307 | ₩39,441 | ₩39,293 | ₩39,441 | +0.34% | 3.9천 |
|---|
| 2025.11.11 | ₩39,387 | ₩39,562 | ₩39,293 | ₩39,521 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩39,253 | ₩39,669 | ₩39,253 | ₩39,615 | +0.92% | 2.1만 |
|---|
| 2025.11.07 | ₩38,355 | ₩38,770 | ₩38,107 | ₩38,770 | +1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩39,106 | ₩39,106 | ₩38,757 | ₩38,811 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩39,454 | ₩39,666 | ₩39,401 | ₩39,427 | -0.07% | 1.4만 |
|---|
| 2025.11.04 | ₩39,387 | ₩39,642 | ₩39,280 | ₩39,307 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩39,937 | ₩40,098 | ₩39,937 | ₩39,991 | +0.13% | 3.8만 |
|---|
| 2025.10.31 | ₩39,991 | ₩39,991 | ₩39,682 | ₩39,847 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩39,883 | ₩39,991 | ₩39,669 | ₩39,682 | -0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩40,286 | ₩40,313 | ₩40,097 | ₩40,232 | -0.13% | 1.3만 |
|---|
| 2025.10.28 | ₩39,910 | ₩40,178 | ₩39,803 | ₩40,058 | +0.37% | 3만 |
|---|
| 2025.10.27 | ₩39,602 | ₩39,768 | ₩39,575 | ₩39,768 | +0.42% | 2.3만 |
|---|
| 2025.10.24 | ₩39,132 | ₩39,240 | ₩39,132 | ₩39,143 | +0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩38,604 | ₩38,811 | ₩38,532 | ₩38,756 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩38,703 | ₩38,744 | ₩38,234 | ₩38,435 | -0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩38,697 | ₩38,784 | ₩38,691 | ₩38,717 | +0.05% | 6.5만 |
|---|
| 2025.10.20 | ₩38,730 | ₩38,811 | ₩38,730 | ₩38,757 | +0.07% | 2.6천 |
|---|
| 2025.10.17 | ₩38,127 | ₩38,381 | ₩38,113 | ₩38,328 | +0.53% | 3.3만 |
|---|
| 2025.10.16 | ₩38,516 | ₩38,583 | ₩37,975 | ₩38,143 | -0.97% | 4.5만 |
|---|
| 2025.10.15 | ₩38,516 | ₩38,676 | ₩38,127 | ₩38,341 | -0.45% | 2.4만 |
|---|
| 2025.10.14 | ₩38,046 | ₩38,408 | ₩38,046 | ₩38,180 | +0.35% | 2.2만 |
|---|
| 2025.10.13 | ₩38,180 | ₩38,475 | ₩38,180 | ₩38,435 | +0.67% | 1.5만 |
|---|
| 2025.10.10 | ₩39,052 | ₩39,065 | ₩37,720 | ₩37,720 | -3.41% | 2만 |
|---|