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 | ₩44,855 | ₩45,003 | ₩44,788 | ₩44,990 | +0.30% | 1.3만 |
| 2026.10.08 | ₩45,063 | ₩45,063 | ₩44,527 | ₩44,617 | -0.99% | 2만 |
| 2026.10.07 | ₩44,949 | ₩45,177 | ₩44,909 | ₩45,172 | +0.49% | 2.2만 |
| 2026.10.06 | ₩45,283 | ₩45,432 | ₩45,251 | ₩45,271 | -0.03% | 3.8만 |
| 2026.10.05 | ₩44,806 | ₩45,083 | ₩44,806 | ₩44,909 | +0.23% | 2.5만 |
| 2026.10.02 | ₩44,641 | ₩44,735 | ₩44,480 | ₩44,547 | -0.21% | 2.3만 |
| 2026.10.01 | ₩44,279 | ₩44,279 | ₩43,880 | ₩44,140 | -0.31% | 2.7만 |
| 2026.09.30 | ₩44,259 | ₩44,427 | ₩44,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,065 |
| -0.44% |
| 4.4만 |
| 2026.09.29 | ₩44,085 | ₩44,179 | ₩43,984 | ₩44,045 | -0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩44,252 | ₩44,293 | ₩43,904 | ₩44,038 | -0.48% | 2.7만 |
|---|
| 2026.09.25 | ₩44,252 | ₩44,476 | ₩44,252 | ₩44,455 | +0.46% | 4.5만 |
|---|
| 2026.09.24 | ₩43,958 | ₩44,212 | ₩43,877 | ₩44,199 | +0.55% | 4만 |
|---|
| 2026.09.23 | ₩44,480 | ₩44,480 | ₩44,011 | ₩44,105 | -0.84% | 4.5만 |
|---|
| 2026.09.22 | ₩44,440 | ₩44,601 | ₩44,440 | ₩44,507 | +0.15% | 2.3만 |
|---|
| 2026.09.21 | ₩43,810 | ₩44,534 | ₩43,777 | ₩44,443 | +1.44% | 3.6만 |
|---|
| 2026.09.18 | ₩43,422 | ₩43,502 | ₩43,274 | ₩43,502 | +0.19% | 4.5만 |
|---|
| 2026.09.17 | ₩43,254 | ₩43,332 | ₩43,180 | ₩43,332 | +0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩42,899 | ₩43,053 | ₩42,483 | ₩42,738 | -0.37% | 4.7만 |
|---|
| 2026.09.15 | ₩42,946 | ₩42,946 | ₩42,711 | ₩42,751 | -0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩42,738 | ₩43,167 | ₩42,738 | ₩43,019 | +0.66% | 4.5만 |
|---|
| 2026.09.11 | ₩43,301 | ₩43,328 | ₩43,207 | ₩43,212 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩42,845 | ₩42,920 | ₩42,818 | ₩42,837 | -0.02% | 3.3만 |
|---|
| 2026.09.09 | ₩43,167 | ₩43,220 | ₩43,061 | ₩43,149 | -0.04% | 3.6만 |
|---|
| 2026.09.08 | ₩43,395 | ₩43,502 | ₩43,301 | ₩43,318 | -0.18% | 12.5만 |
|---|
| 2026.09.04 | ₩43,783 | ₩43,797 | ₩43,515 | ₩43,597 | -0.43% | 1.2만 |
|---|
| 2026.09.03 | ₩43,569 | ₩43,810 | ₩43,368 | ₩43,757 | +0.43% | 4.1만 |
|---|
| 2026.09.02 | ₩43,113 | ₩43,254 | ₩43,100 | ₩43,167 | +0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩42,986 | ₩43,220 | ₩42,872 | ₩43,006 | +0.05% | 4.2만 |
|---|
| 2026.08.31 | ₩43,314 | ₩43,439 | ₩43,287 | ₩43,439 | +0.29% | 6.3만 |
|---|
| 2026.08.28 | ₩43,810 | ₩43,883 | ₩43,502 | ₩43,592 | -0.50% | 2.4만 |
|---|
| 2026.08.27 | ₩43,636 | ₩43,795 | ₩43,489 | ₩43,783 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩43,060 | ₩43,153 | ₩42,952 | ₩43,113 | +0.12% | 3.2만 |
|---|
| 2026.08.25 | ₩43,199 | ₩43,199 | ₩43,060 | ₩43,180 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩42,926 | ₩43,086 | ₩42,872 | ₩42,939 | +0.03% | 3.8만 |
|---|
| 2026.08.21 | ₩43,153 | ₩43,261 | ₩43,073 | ₩43,180 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩43,127 | ₩43,274 | ₩42,993 | ₩42,993 | -0.31% | 1.9만 |
|---|
| 2026.08.19 | ₩43,214 | ₩43,475 | ₩43,200 | ₩43,312 | +0.23% | 4.1만 |
|---|
| 2026.08.18 | ₩43,408 | ₩43,408 | ₩43,301 | ₩43,321 | -0.20% | 8천 |
|---|
| 2026.08.17 | ₩44,011 | ₩44,025 | ₩43,803 | ₩43,803 | -0.47% | 1.8만 |
|---|
| 2026.08.14 | ₩44,132 | ₩44,132 | ₩43,964 | ₩44,038 | -0.21% | 3.4만 |
|---|
| 2026.08.13 | ₩43,877 | ₩44,266 | ₩43,877 | ₩44,185 | +0.70% | 3.3만 |
|---|
| 2026.08.12 | ₩43,944 | ₩43,971 | ₩43,812 | ₩43,812 | -0.30% | 3.2만 |
|---|
| 2026.08.11 | ₩43,856 | ₩44,025 | ₩43,649 | ₩43,688 | -0.38% | 3.1만 |
|---|
| 2026.08.10 | ₩43,978 | ₩44,159 | ₩43,877 | ₩43,912 | -0.15% | 1.6만 |
|---|
| 2026.08.07 | ₩44,004 | ₩44,038 | ₩43,857 | ₩44,002 | -0.01% | 1.6만 |
|---|
| 2026.08.06 | ₩43,897 | ₩43,897 | ₩43,609 | ₩43,671 | -0.52% | 8.3천 |
|---|
| 2026.08.05 | ₩44,139 | ₩44,152 | ₩43,730 | ₩43,730 | -0.93% | 3.2만 |
|---|
| 2026.08.04 | ₩42,926 | ₩43,904 | ₩42,926 | ₩43,810 | +2.06% | 1.2만 |
|---|
| 2026.08.03 | ₩42,202 | ₩42,912 | ₩42,202 | ₩42,845 | +1.52% | 1만 |
|---|
| 2026.07.31 | ₩41,652 | ₩42,052 | ₩41,518 | ₩42,052 | +0.96% | 2.5만 |
|---|
| 2026.07.30 | ₩41,009 | ₩41,466 | ₩41,009 | ₩41,466 | +1.11% | 7.8천 |
|---|
| 2026.07.29 | ₩41,039 | ₩41,304 | ₩40,433 | ₩40,446 | -1.44% | 2만 |
|---|
| 2026.07.28 | ₩40,835 | ₩41,277 | ₩40,835 | ₩41,170 | +0.82% | 1.3만 |
|---|
| 2026.07.27 | ₩41,398 | ₩41,398 | ₩40,986 | ₩41,237 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩41,331 | ₩41,666 | ₩41,183 | ₩41,304 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩41,666 | ₩41,666 | ₩41,210 | ₩41,451 | -0.51% | 3.2만 |
|---|
| 2026.07.22 | ₩42,135 | ₩42,363 | ₩42,107 | ₩42,186 | +0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩42,155 | ₩42,363 | ₩42,155 | ₩42,328 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩41,988 | ₩42,282 | ₩41,880 | ₩41,907 | -0.19% | 3.7만 |
|---|
| 2026.07.17 | ₩41,900 | ₩42,175 | ₩41,793 | ₩41,914 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩42,580 | ₩42,798 | ₩42,309 | ₩42,406 | -0.41% | 1.7만 |
|---|
| 2026.07.15 | ₩42,818 | ₩43,003 | ₩42,671 | ₩43,003 | +0.43% | 1.6만 |
|---|
| 2026.07.14 | ₩42,524 | ₩42,832 | ₩42,524 | ₩42,772 | +0.58% | 8.1천 |
|---|
| 2026.07.13 | ₩42,698 | ₩42,698 | ₩42,363 | ₩42,399 | -0.70% | 8.4천 |
|---|
| 2026.07.10 | ₩42,591 | ₩42,947 | ₩42,497 | ₩42,947 | +0.84% | 1.2만 |
|---|
| 2026.07.09 | ₩39,924 | ₩42,765 | ₩39,924 | ₩42,761 | +7.11% | 3만 |
|---|
| 2026.07.08 | ₩42,108 | ₩42,320 | ₩41,961 | ₩42,320 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,122 | ₩42,470 | ₩42,122 | ₩42,276 | +0.37% | 1.8만 |
|---|
| 2026.07.06 | ₩42,343 | ₩42,711 | ₩42,343 | ₩42,615 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩42,644 | ₩42,644 | ₩41,827 | ₩42,112 | -1.25% | 1.3만 |
|---|
| 2026.07.01 | ₩42,242 | ₩42,644 | ₩42,242 | ₩42,430 | +0.44% | 3.1만 |
|---|
| 2026.06.30 | ₩42,084 | ₩42,550 | ₩42,055 | ₩42,524 | +1.04% | 7.4만 |
|---|
| 2026.06.29 | ₩41,465 | ₩41,988 | ₩41,291 | ₩41,988 | +1.26% | 3.3만 |
|---|
| 2026.06.26 | ₩40,942 | ₩41,411 | ₩40,808 | ₩41,170 | +0.56% | 4.5만 |
|---|
| 2026.06.25 | ₩41,020 | ₩41,317 | ₩41,020 | ₩41,130 | +0.27% | 1.9만 |
|---|
| 2026.06.24 | ₩41,384 | ₩41,800 | ₩41,170 | ₩41,317 | -0.16% | 3.1만 |
|---|
| 2026.06.23 | ₩41,639 | ₩41,746 | ₩41,411 | ₩41,411 | -0.55% | 1.5만 |
|---|
| 2026.06.22 | ₩42,577 | ₩42,684 | ₩40,862 | ₩42,202 | -0.88% | 3.2만 |
|---|
| 2026.06.18 | ₩42,457 | ₩42,631 | ₩42,226 | ₩42,631 | +0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩42,550 | ₩42,550 | ₩41,921 | ₩41,947 | -1.42% | 2.6만 |
|---|
| 2026.06.16 | ₩42,778 | ₩42,805 | ₩42,470 | ₩42,470 | -0.72% | 2만 |
|---|
| 2026.06.15 | ₩42,617 | ₩42,979 | ₩42,617 | ₩42,818 | +0.47% | 1.3만 |
|---|
| 2026.06.12 | ₩41,746 | ₩41,988 | ₩41,465 | ₩41,813 | +0.16% | 4.1만 |
|---|
| 2026.06.11 | ₩41,210 | ₩41,711 | ₩40,822 | ₩41,711 | +1.22% | 7.3만 |
|---|
| 2026.06.10 | ₩41,277 | ₩41,706 | ₩41,001 | ₩41,001 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩42,296 | ₩42,296 | ₩40,942 | ₩41,752 | -1.29% | 3.3만 |
|---|
| 2026.06.08 | ₩42,336 | ₩42,387 | ₩41,974 | ₩42,040 | -0.70% | 2.6만 |
|---|
| 2026.06.05 | ₩42,684 | ₩42,792 | ₩41,760 | ₩41,935 | -1.76% | 2.3만 |
|---|
| 2026.06.04 | ₩42,979 | ₩43,448 | ₩42,872 | ₩43,354 | +0.87% | 2만 |
|---|
| 2026.06.03 | ₩43,462 | ₩43,462 | ₩43,220 | ₩43,310 | -0.35% | 16.8만 |
|---|
| 2026.06.02 | ₩43,730 | ₩43,850 | ₩43,703 | ₩43,731 | +0.00% | 2.5만 |
|---|
| 2026.06.01 | ₩43,609 | ₩43,971 | ₩43,589 | ₩43,850 | +0.55% | 1.9만 |
|---|
| 2026.05.29 | ₩43,448 | ₩43,636 | ₩43,395 | ₩43,556 | +0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩42,872 | ₩43,368 | ₩42,872 | ₩43,341 | +1.09% | 1.3만 |
|---|
| 2026.05.27 | ₩42,872 | ₩42,979 | ₩42,746 | ₩42,914 | +0.10% | 2만 |
|---|
| 2026.05.26 | ₩42,792 | ₩43,006 | ₩42,792 | ₩42,912 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩42,671 | ₩42,711 | ₩42,510 | ₩42,537 | -0.31% | 1.1만 |
|---|
| 2026.05.21 | ₩42,309 | ₩42,577 | ₩42,189 | ₩42,475 | +0.39% | 2.5만 |
|---|
| 2026.05.20 | ₩42,014 | ₩42,430 | ₩42,014 | ₩42,430 | +0.99% | 13.9만 |
|---|
| 2026.05.19 | ₩42,068 | ₩42,108 | ₩41,787 | ₩41,832 | -0.56% | 17.4만 |
|---|
| 2026.05.18 | ₩42,189 | ₩42,282 | ₩41,988 | ₩42,282 | +0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩42,483 | ₩42,656 | ₩42,403 | ₩42,436 | -0.11% | 1.6만 |
|---|
| 2026.05.14 | ₩42,832 | ₩43,100 | ₩42,778 | ₩43,044 | +0.49% | 7.2천 |
|---|
| 2026.05.13 | ₩42,108 | ₩42,644 | ₩42,108 | ₩42,587 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩42,135 | ₩42,202 | ₩41,733 | ₩42,189 | +0.13% | 2만 |
|---|
| 2026.05.11 | ₩42,122 | ₩42,416 | ₩42,122 | ₩42,296 | +0.41% | 5.1만 |
|---|
| 2026.05.08 | ₩42,112 | ₩42,217 | ₩42,108 | ₩42,217 | +0.25% | 13만 |
|---|
| 2026.05.07 | ₩42,135 | ₩42,135 | ₩41,719 | ₩41,782 | -0.84% | 2.7만 |
|---|
| 2026.05.06 | ₩41,532 | ₩41,832 | ₩41,532 | ₩41,832 | +0.72% | 1.4만 |
|---|
| 2026.05.05 | ₩40,996 | ₩41,076 | ₩40,982 | ₩40,989 | -0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩40,688 | ₩40,893 | ₩40,621 | ₩40,724 | +0.09% | 7.8천 |
|---|
| 2026.05.01 | ₩40,755 | ₩41,016 | ₩40,755 | ₩40,832 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩40,178 | ₩40,647 | ₩40,078 | ₩40,607 | +1.07% | 1.4만 |
|---|
| 2026.04.29 | ₩40,286 | ₩40,312 | ₩40,111 | ₩40,286 | 0.00% | 2만 |
|---|
| 2026.04.28 | ₩40,420 | ₩40,446 | ₩40,216 | ₩40,393 | -0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩40,460 | ₩40,741 | ₩40,433 | ₩40,721 | +0.65% | 5.2천 |
|---|
| 2026.04.24 | ₩40,151 | ₩40,627 | ₩40,151 | ₩40,580 | +1.07% | 1.9만 |
|---|
| 2026.04.23 | ₩40,192 | ₩40,366 | ₩39,816 | ₩40,031 | -0.40% | 3.8만 |
|---|
| 2026.04.22 | ₩40,286 | ₩40,425 | ₩40,245 | ₩40,425 | +0.35% | 11.6만 |
|---|
| 2026.04.21 | ₩40,172 | ₩40,172 | ₩39,775 | ₩39,775 | -0.99% | 5.6천 |
|---|
| 2026.04.20 | ₩40,031 | ₩40,071 | ₩39,857 | ₩40,032 | +0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩40,031 | ₩40,312 | ₩40,031 | ₩40,219 | +0.47% | 1.8만 |
|---|
| 2026.04.16 | ₩39,589 | ₩39,723 | ₩39,522 | ₩39,656 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩39,187 | ₩39,594 | ₩39,187 | ₩39,594 | +1.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,671 | ₩39,026 | ₩38,651 | ₩39,026 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩37,820 | ₩38,295 | ₩37,820 | ₩38,295 | +1.26% | 1.5만 |
|---|
| 2026.04.10 | ₩37,846 | ₩37,967 | ₩37,766 | ₩37,833 | -0.04% | 1.8만 |
|---|
| 2026.04.09 | ₩37,377 | ₩37,726 | ₩37,304 | ₩37,708 | +0.89% | 13.2만 |
|---|
| 2026.04.08 | ₩37,686 | ₩37,686 | ₩37,270 | ₩37,471 | -0.57% | 25.2만 |
|---|
| 2026.04.07 | ₩35,957 | ₩36,479 | ₩35,850 | ₩36,479 | +1.45% | 1.7만 |
|---|
| 2026.04.06 | ₩36,265 | ₩36,359 | ₩36,171 | ₩36,359 | +0.26% | 1.9만 |
|---|
| 2026.04.02 | ₩35,468 | ₩36,211 | ₩35,468 | ₩36,211 | +2.10% | 2.4만 |
|---|
| 2026.04.01 | ₩36,104 | ₩36,399 | ₩36,091 | ₩36,185 | +0.22% | 3.3만 |
|---|
| 2026.03.31 | ₩35,220 | ₩35,769 | ₩35,072 | ₩35,768 | +1.56% | 2.3만 |
|---|
| 2026.03.30 | ₩34,375 | ₩34,885 | ₩34,349 | ₩34,509 | +0.39% | 1.4만 |
|---|
| 2026.03.27 | ₩35,193 | ₩35,193 | ₩34,670 | ₩34,712 | -1.37% | 2.3만 |
|---|
| 2026.03.26 | ₩36,118 | ₩36,144 | ₩35,492 | ₩35,492 | -1.73% | 1.6만 |
|---|
| 2026.03.25 | ₩36,553 | ₩36,647 | ₩36,332 | ₩36,399 | -0.42% | 9.1천 |
|---|
| 2026.03.24 | ₩36,198 | ₩36,305 | ₩36,131 | ₩36,171 | -0.07% | 1.8만 |
|---|
| 2026.03.23 | ₩36,506 | ₩36,855 | ₩36,466 | ₩36,533 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩36,573 | ₩36,573 | ₩35,850 | ₩36,014 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩36,479 | ₩36,814 | ₩36,479 | ₩36,707 | +0.62% | 1.5만 |
|---|
| 2026.03.18 | ₩37,243 | ₩37,310 | ₩36,860 | ₩36,860 | -1.03% | 2.4만 |
|---|
| 2026.03.17 | ₩37,485 | ₩37,485 | ₩37,257 | ₩37,337 | -0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩37,243 | ₩37,364 | ₩37,163 | ₩37,247 | +0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩37,444 | ₩37,444 | ₩36,774 | ₩36,805 | -1.71% | 4.8천 |
|---|
| 2026.03.12 | ₩37,418 | ₩37,418 | ₩37,188 | ₩37,188 | -0.61% | 9.1천 |
|---|
| 2026.03.11 | ₩38,034 | ₩38,034 | ₩37,699 | ₩37,833 | -0.53% | 1.6만 |
|---|
| 2026.03.10 | ₩37,846 | ₩38,114 | ₩37,672 | ₩37,795 | -0.13% | 1.5만 |
|---|
| 2026.03.09 | ₩37,310 | ₩37,838 | ₩37,280 | ₩37,838 | +1.42% | 9.7천 |
|---|
| 2026.03.06 | ₩37,310 | ₩37,672 | ₩37,310 | ₩37,360 | +0.13% | 2.1만 |
|---|
| 2026.03.05 | ₩38,061 | ₩38,061 | ₩37,525 | ₩37,896 | -0.43% | 9.6천 |
|---|
| 2026.03.04 | ₩37,735 | ₩38,074 | ₩37,735 | ₩37,975 | +0.64% | 1만 |
|---|
| 2026.03.03 | ₩37,129 | ₩37,592 | ₩36,922 | ₩37,548 | +1.13% | 2.2만 |
|---|
| 2026.03.02 | ₩37,753 | ₩37,994 | ₩37,659 | ₩37,897 | +0.38% | 1.4만 |
|---|
| 2026.02.27 | ₩37,739 | ₩37,846 | ₩37,592 | ₩37,806 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩38,248 | ₩38,248 | ₩37,900 | ₩38,080 | -0.44% | 4.1천 |
|---|
| 2026.02.25 | ₩38,409 | ₩38,503 | ₩38,396 | ₩38,503 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩37,900 | ₩38,007 | ₩37,900 | ₩37,994 | +0.25% | 1.1만 |
|---|
| 2026.02.23 | ₩37,672 | ₩37,753 | ₩37,526 | ₩37,672 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩37,954 | ₩38,222 | ₩37,954 | ₩38,141 | +0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩37,806 | ₩37,927 | ₩37,659 | ₩37,820 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩37,686 | ₩38,100 | ₩37,686 | ₩37,887 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩37,351 | ₩37,793 | ₩37,190 | ₩37,659 | +0.83% | 3.4만 |
|---|
| 2026.02.13 | ₩37,565 | ₩37,846 | ₩37,485 | ₩37,521 | -0.12% | 9.5천 |
|---|
| 2026.02.12 | ₩38,356 | ₩38,382 | ₩37,667 | ₩37,667 | -1.80% | 1.4만 |
|---|
| 2026.02.11 | ₩38,731 | ₩38,744 | ₩38,195 | ₩38,382 | -0.90% | 8.7만 |
|---|
| 2026.02.10 | ₩38,718 | ₩38,785 | ₩38,455 | ₩38,455 | -0.68% | 1만 |
|---|
| 2026.02.09 | ₩38,503 | ₩38,802 | ₩38,503 | ₩38,664 | +0.42% | 5.7천 |
|---|
| 2026.02.06 | ₩37,940 | ₩38,309 | ₩37,940 | ₩38,309 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩37,619 | ₩37,672 | ₩37,284 | ₩37,426 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩38,490 | ₩38,490 | ₩37,766 | ₩38,034 | -1.18% | 1.1만 |
|---|
| 2026.02.03 | ₩39,187 | ₩39,187 | ₩38,262 | ₩38,561 | -1.60% | 1.5만 |
|---|
| 2026.02.02 | ₩39,284 | ₩39,347 | ₩39,187 | ₩39,211 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩39,280 | ₩39,280 | ₩38,959 | ₩39,057 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩39,294 | ₩42,698 | ₩38,691 | ₩39,393 | +0.25% | 1.8만 |
|---|
| 2026.01.28 | ₩39,723 | ₩39,723 | ₩39,481 | ₩39,653 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩39,656 | ₩39,696 | ₩39,629 | ₩39,629 | -0.07% | 3.1천 |
|---|
| 2026.01.26 | ₩39,294 | ₩39,468 | ₩39,294 | ₩39,361 | +0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩38,986 | ₩39,240 | ₩38,986 | ₩39,133 | +0.38% | 1.5만 |
|---|
| 2026.01.22 | ₩39,066 | ₩39,075 | ₩38,894 | ₩38,959 | -0.27% | 8.1천 |
|---|
| 2026.01.21 | ₩38,516 | ₩38,905 | ₩38,289 | ₩38,681 | +0.43% | 1.3만 |
|---|
| 2026.01.20 | ₩38,624 | ₩38,731 | ₩38,262 | ₩38,301 | -0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩39,347 | ₩39,361 | ₩39,280 | ₩39,280 | -0.17% | 4.6천 |
|---|
| 2026.01.15 | ₩39,481 | ₩39,535 | ₩39,227 | ₩39,240 | -0.61% | 1.8만 |
|---|
| 2026.01.14 | ₩39,106 | ₩39,173 | ₩38,932 | ₩39,173 | +0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩39,589 | ₩39,776 | ₩39,508 | ₩39,629 | +0.10% | 2.5만 |
|---|
| 2026.01.12 | ₩39,575 | ₩39,803 | ₩39,575 | ₩39,729 | +0.39% | 2.8만 |
|---|
| 2026.01.09 | ₩39,481 | ₩39,997 | ₩39,481 | ₩39,696 | +0.54% | 8.6만 |
|---|
| 2026.01.08 | ₩39,401 | ₩39,414 | ₩39,213 | ₩39,361 | -0.10% | 5.3만 |
|---|
| 2026.01.07 | ₩39,669 | ₩39,857 | ₩39,603 | ₩39,629 | -0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩39,481 | ₩39,552 | ₩39,361 | ₩39,552 | +0.18% | 1.3만 |
|---|
| 2026.01.05 | ₩39,455 | ₩39,455 | ₩39,321 | ₩39,347 | -0.27% | 1.6만 |
|---|
| 2026.01.02 | ₩39,481 | ₩39,481 | ₩38,986 | ₩39,134 | -0.88% | 6.8천 |
|---|
| 2025.12.31 | ₩39,388 | ₩39,428 | ₩39,231 | ₩39,231 | -0.40% | 7.6천 |
|---|
| 2025.12.30 | ₩39,562 | ₩39,589 | ₩39,495 | ₩39,512 | -0.13% | 6.2천 |
|---|
| 2025.12.29 | ₩39,548 | ₩39,602 | ₩39,481 | ₩39,550 | +0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩39,776 | ₩39,830 | ₩39,749 | ₩39,763 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩39,638 | ₩39,776 | ₩39,638 | ₩39,753 | +0.29% | 4.8천 |
|---|
| 2025.12.23 | ₩39,267 | ₩39,682 | ₩39,267 | ₩39,682 | +1.06% | 1.4만 |
|---|
| 2025.12.22 | ₩39,347 | ₩39,401 | ₩39,334 | ₩39,401 | +0.14% | 1.1만 |
|---|
| 2025.12.19 | ₩38,898 | ₩39,146 | ₩38,898 | ₩39,146 | +0.64% | 1.6만 |
|---|
| 2025.12.18 | ₩38,919 | ₩38,919 | ₩38,583 | ₩38,677 | -0.62% | 6.9천 |
|---|
| 2025.12.17 | ₩38,704 | ₩38,785 | ₩38,195 | ₩38,195 | -1.32% | 1.2만 |
|---|
| 2025.12.16 | ₩38,718 | ₩38,959 | ₩38,624 | ₩38,952 | +0.61% | 1.9만 |
|---|
| 2025.12.15 | ₩39,106 | ₩39,106 | ₩38,798 | ₩38,839 | -0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩39,455 | ₩39,455 | ₩38,829 | ₩38,972 | -1.22% | 4만 |
|---|
| 2025.12.11 | ₩39,307 | ₩39,589 | ₩39,267 | ₩39,589 | +0.72% | 1.5만 |
|---|
| 2025.12.10 | ₩39,401 | ₩39,682 | ₩39,334 | ₩39,589 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩39,495 | ₩39,535 | ₩39,432 | ₩39,432 | -0.16% | 2.2만 |
|---|
| 2025.12.08 | ₩39,535 | ₩39,535 | ₩39,318 | ₩39,441 | -0.24% | 1.7만 |
|---|
| 2025.12.05 | ₩39,709 | ₩39,709 | ₩39,481 | ₩39,526 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,361 | ₩39,441 | ₩39,294 | ₩39,428 | +0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩39,187 | ₩39,406 | ₩39,160 | ₩39,347 | +0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩39,451 | ₩39,468 | ₩39,254 | ₩39,276 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩39,160 | ₩39,280 | ₩39,093 | ₩39,094 | -0.17% | 3.6만 |
|---|
| 2025.11.28 | ₩39,227 | ₩39,321 | ₩39,200 | ₩39,321 | +0.24% | 1.8천 |
|---|
| 2025.11.26 | ₩39,026 | ₩39,233 | ₩39,026 | ₩39,172 | +0.37% | 3.6천 |
|---|
| 2025.11.25 | ₩38,476 | ₩38,959 | ₩38,329 | ₩38,894 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩38,222 | ₩38,604 | ₩38,222 | ₩38,590 | +0.96% | 1.2만 |
|---|
| 2025.11.21 | ₩37,418 | ₩37,927 | ₩37,267 | ₩37,699 | +0.75% | 3.1만 |
|---|
| 2025.11.20 | ₩38,825 | ₩39,051 | ₩37,431 | ₩37,498 | -3.42% | 1.3만 |
|---|
| 2025.11.19 | ₩38,128 | ₩38,248 | ₩37,952 | ₩38,163 | +0.09% | 2.6만 |
|---|
| 2025.11.18 | ₩37,793 | ₩38,181 | ₩37,592 | ₩37,860 | +0.18% | 3.5만 |
|---|
| 2025.11.17 | ₩38,557 | ₩38,691 | ₩38,128 | ₩38,269 | -0.75% | 3.1만 |
|---|
| 2025.11.14 | ₩38,345 | ₩38,798 | ₩38,345 | ₩38,596 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩38,744 | ₩38,771 | ₩38,476 | ₩38,545 | -0.52% | 9.6천 |
|---|
| 2025.11.12 | ₩39,280 | ₩39,414 | ₩39,267 | ₩39,414 | +0.34% | 3.9천 |
|---|
| 2025.11.11 | ₩39,361 | ₩39,535 | ₩39,267 | ₩39,495 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩39,227 | ₩39,642 | ₩39,227 | ₩39,589 | +0.92% | 2.1만 |
|---|
| 2025.11.07 | ₩38,329 | ₩38,744 | ₩38,081 | ₩38,744 | +1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩39,079 | ₩39,079 | ₩38,731 | ₩38,785 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩39,428 | ₩39,640 | ₩39,374 | ₩39,401 | -0.07% | 1.4만 |
|---|
| 2025.11.04 | ₩39,361 | ₩39,615 | ₩39,254 | ₩39,280 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩39,910 | ₩40,071 | ₩39,910 | ₩39,964 | +0.13% | 3.8만 |
|---|
| 2025.10.31 | ₩39,964 | ₩39,964 | ₩39,656 | ₩39,820 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩39,857 | ₩39,964 | ₩39,642 | ₩39,656 | -0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩40,259 | ₩40,286 | ₩40,070 | ₩40,205 | -0.13% | 1.3만 |
|---|
| 2025.10.28 | ₩39,883 | ₩40,151 | ₩39,776 | ₩40,031 | +0.37% | 3만 |
|---|
| 2025.10.27 | ₩39,575 | ₩39,741 | ₩39,548 | ₩39,741 | +0.42% | 2.3만 |
|---|
| 2025.10.24 | ₩39,106 | ₩39,213 | ₩39,106 | ₩39,117 | +0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩38,578 | ₩38,785 | ₩38,506 | ₩38,730 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩38,677 | ₩38,718 | ₩38,208 | ₩38,409 | -0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩38,671 | ₩38,758 | ₩38,665 | ₩38,691 | +0.05% | 6.5만 |
|---|
| 2025.10.20 | ₩38,704 | ₩38,785 | ₩38,704 | ₩38,731 | +0.07% | 2.6천 |
|---|
| 2025.10.17 | ₩38,101 | ₩38,356 | ₩38,088 | ₩38,302 | +0.53% | 3.3만 |
|---|
| 2025.10.16 | ₩38,490 | ₩38,557 | ₩37,950 | ₩38,117 | -0.97% | 4.5만 |
|---|
| 2025.10.15 | ₩38,490 | ₩38,651 | ₩38,101 | ₩38,315 | -0.45% | 2.4만 |
|---|
| 2025.10.14 | ₩38,021 | ₩38,382 | ₩38,021 | ₩38,155 | +0.35% | 2.2만 |
|---|
| 2025.10.13 | ₩38,155 | ₩38,449 | ₩38,155 | ₩38,409 | +0.67% | 1.5만 |
|---|
| 2025.10.10 | ₩39,026 | ₩39,039 | ₩37,695 | ₩37,695 | -3.41% | 2만 |
|---|