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 | ₩44,893 | ₩45,041 | ₩44,826 | ₩45,027 | +0.30% | 1.3만 |
| 2026.10.08 | ₩45,101 | ₩45,101 | ₩44,564 | ₩44,654 | -0.99% | 2만 |
| 2026.10.07 | ₩44,987 | ₩45,215 | ₩44,947 | ₩45,210 | +0.49% | 2.2만 |
| 2026.10.06 | ₩45,321 | ₩45,470 | ₩45,289 | ₩45,309 | -0.03% | 3.8만 |
| 2026.10.05 | ₩44,843 | ₩45,121 | ₩44,843 | ₩44,947 | +0.23% | 2.5만 |
| 2026.10.02 | ₩44,678 | ₩44,772 | ₩44,517 | ₩44,584 | -0.21% | 2.3만 |
| 2026.10.01 | ₩44,316 | ₩44,316 | ₩43,917 | ₩44,177 | -0.31% | 2.7만 |
| 2026.09.30 | ₩44,296 | ₩44,464 | ₩44,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,102 |
| -0.44% |
| 4.4만 |
| 2026.09.29 | ₩44,122 | ₩44,216 | ₩44,021 | ₩44,081 | -0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩44,289 | ₩44,330 | ₩43,941 | ₩44,075 | -0.48% | 2.7만 |
|---|
| 2026.09.25 | ₩44,289 | ₩44,513 | ₩44,289 | ₩44,492 | +0.46% | 4.5만 |
|---|
| 2026.09.24 | ₩43,994 | ₩44,249 | ₩43,914 | ₩44,236 | +0.55% | 4만 |
|---|
| 2026.09.23 | ₩44,517 | ₩44,517 | ₩44,048 | ₩44,142 | -0.84% | 4.5만 |
|---|
| 2026.09.22 | ₩44,477 | ₩44,638 | ₩44,477 | ₩44,544 | +0.15% | 2.3만 |
|---|
| 2026.09.21 | ₩43,847 | ₩44,571 | ₩43,813 | ₩44,480 | +1.44% | 3.6만 |
|---|
| 2026.09.18 | ₩43,458 | ₩43,538 | ₩43,310 | ₩43,538 | +0.19% | 4.5만 |
|---|
| 2026.09.17 | ₩43,290 | ₩43,368 | ₩43,216 | ₩43,368 | +0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩42,935 | ₩43,089 | ₩42,519 | ₩42,774 | -0.37% | 4.7만 |
|---|
| 2026.09.15 | ₩42,982 | ₩42,982 | ₩42,747 | ₩42,787 | -0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩42,774 | ₩43,203 | ₩42,774 | ₩43,055 | +0.66% | 4.5만 |
|---|
| 2026.09.11 | ₩43,337 | ₩43,364 | ₩43,243 | ₩43,249 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩42,881 | ₩42,956 | ₩42,854 | ₩42,873 | -0.02% | 3.3만 |
|---|
| 2026.09.09 | ₩43,203 | ₩43,257 | ₩43,097 | ₩43,186 | -0.04% | 3.6만 |
|---|
| 2026.09.08 | ₩43,431 | ₩43,538 | ₩43,337 | ₩43,355 | -0.18% | 12.5만 |
|---|
| 2026.09.04 | ₩43,820 | ₩43,833 | ₩43,552 | ₩43,634 | -0.43% | 1.2만 |
|---|
| 2026.09.03 | ₩43,605 | ₩43,847 | ₩43,404 | ₩43,793 | +0.43% | 4.1만 |
|---|
| 2026.09.02 | ₩43,149 | ₩43,290 | ₩43,136 | ₩43,203 | +0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩43,022 | ₩43,257 | ₩42,908 | ₩43,042 | +0.05% | 4.2만 |
|---|
| 2026.08.31 | ₩43,350 | ₩43,475 | ₩43,324 | ₩43,475 | +0.29% | 6.3만 |
|---|
| 2026.08.28 | ₩43,847 | ₩43,919 | ₩43,538 | ₩43,628 | -0.50% | 2.4만 |
|---|
| 2026.08.27 | ₩43,672 | ₩43,832 | ₩43,525 | ₩43,820 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩43,096 | ₩43,190 | ₩42,988 | ₩43,149 | +0.12% | 3.2만 |
|---|
| 2026.08.25 | ₩43,235 | ₩43,235 | ₩43,096 | ₩43,216 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩42,962 | ₩43,122 | ₩42,908 | ₩42,975 | +0.03% | 3.8만 |
|---|
| 2026.08.21 | ₩43,190 | ₩43,297 | ₩43,109 | ₩43,216 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩43,163 | ₩43,310 | ₩43,029 | ₩43,029 | -0.31% | 1.9만 |
|---|
| 2026.08.19 | ₩43,250 | ₩43,511 | ₩43,236 | ₩43,348 | +0.23% | 4.1만 |
|---|
| 2026.08.18 | ₩43,444 | ₩43,444 | ₩43,337 | ₩43,357 | -0.20% | 8천 |
|---|
| 2026.08.17 | ₩44,048 | ₩44,061 | ₩43,840 | ₩43,840 | -0.47% | 1.8만 |
|---|
| 2026.08.14 | ₩44,169 | ₩44,169 | ₩44,001 | ₩44,075 | -0.21% | 3.4만 |
|---|
| 2026.08.13 | ₩43,914 | ₩44,303 | ₩43,914 | ₩44,222 | +0.70% | 3.3만 |
|---|
| 2026.08.12 | ₩43,981 | ₩44,008 | ₩43,848 | ₩43,848 | -0.30% | 3.2만 |
|---|
| 2026.08.11 | ₩43,892 | ₩44,061 | ₩43,686 | ₩43,725 | -0.38% | 3.1만 |
|---|
| 2026.08.10 | ₩44,014 | ₩44,196 | ₩43,914 | ₩43,949 | -0.15% | 1.6만 |
|---|
| 2026.08.07 | ₩44,041 | ₩44,075 | ₩43,894 | ₩44,039 | -0.01% | 1.6만 |
|---|
| 2026.08.06 | ₩43,934 | ₩43,934 | ₩43,646 | ₩43,707 | -0.52% | 8.3천 |
|---|
| 2026.08.05 | ₩44,175 | ₩44,189 | ₩43,766 | ₩43,766 | -0.93% | 3.2만 |
|---|
| 2026.08.04 | ₩42,962 | ₩43,941 | ₩42,962 | ₩43,847 | +2.06% | 1.2만 |
|---|
| 2026.08.03 | ₩42,237 | ₩42,948 | ₩42,237 | ₩42,881 | +1.52% | 1만 |
|---|
| 2026.07.31 | ₩41,687 | ₩42,087 | ₩41,553 | ₩42,087 | +0.96% | 2.5만 |
|---|
| 2026.07.30 | ₩41,043 | ₩41,501 | ₩41,043 | ₩41,501 | +1.11% | 7.8천 |
|---|
| 2026.07.29 | ₩41,073 | ₩41,339 | ₩40,467 | ₩40,480 | -1.44% | 2만 |
|---|
| 2026.07.28 | ₩40,869 | ₩41,312 | ₩40,869 | ₩41,204 | +0.82% | 1.3만 |
|---|
| 2026.07.27 | ₩41,432 | ₩41,432 | ₩41,021 | ₩41,271 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩41,365 | ₩41,701 | ₩41,218 | ₩41,339 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩41,701 | ₩41,701 | ₩41,245 | ₩41,486 | -0.51% | 3.2만 |
|---|
| 2026.07.22 | ₩42,170 | ₩42,398 | ₩42,142 | ₩42,221 | +0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩42,190 | ₩42,398 | ₩42,190 | ₩42,363 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩42,023 | ₩42,318 | ₩41,915 | ₩41,942 | -0.19% | 3.7만 |
|---|
| 2026.07.17 | ₩41,935 | ₩42,210 | ₩41,828 | ₩41,949 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩42,615 | ₩42,834 | ₩42,345 | ₩42,441 | -0.41% | 1.7만 |
|---|
| 2026.07.15 | ₩42,854 | ₩43,039 | ₩42,707 | ₩43,039 | +0.43% | 1.6만 |
|---|
| 2026.07.14 | ₩42,559 | ₩42,868 | ₩42,559 | ₩42,807 | +0.58% | 8.1천 |
|---|
| 2026.07.13 | ₩42,734 | ₩42,734 | ₩42,398 | ₩42,434 | -0.70% | 8.4천 |
|---|
| 2026.07.10 | ₩42,626 | ₩42,983 | ₩42,532 | ₩42,983 | +0.84% | 1.2만 |
|---|
| 2026.07.09 | ₩39,957 | ₩42,801 | ₩39,957 | ₩42,797 | +7.11% | 3만 |
|---|
| 2026.07.08 | ₩42,143 | ₩42,355 | ₩41,996 | ₩42,355 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,157 | ₩42,505 | ₩42,157 | ₩42,311 | +0.37% | 1.8만 |
|---|
| 2026.07.06 | ₩42,378 | ₩42,747 | ₩42,378 | ₩42,650 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩42,680 | ₩42,680 | ₩41,862 | ₩42,147 | -1.25% | 1.3만 |
|---|
| 2026.07.01 | ₩42,277 | ₩42,680 | ₩42,277 | ₩42,465 | +0.44% | 3.1만 |
|---|
| 2026.06.30 | ₩42,119 | ₩42,586 | ₩42,090 | ₩42,559 | +1.04% | 7.4만 |
|---|
| 2026.06.29 | ₩41,500 | ₩42,023 | ₩41,325 | ₩42,023 | +1.26% | 3.3만 |
|---|
| 2026.06.26 | ₩40,976 | ₩41,446 | ₩40,842 | ₩41,204 | +0.56% | 4.5만 |
|---|
| 2026.06.25 | ₩41,054 | ₩41,352 | ₩41,054 | ₩41,164 | +0.27% | 1.9만 |
|---|
| 2026.06.24 | ₩41,419 | ₩41,835 | ₩41,204 | ₩41,352 | -0.16% | 3.1만 |
|---|
| 2026.06.23 | ₩41,674 | ₩41,781 | ₩41,446 | ₩41,446 | -0.55% | 1.5만 |
|---|
| 2026.06.22 | ₩42,613 | ₩42,720 | ₩40,896 | ₩42,237 | -0.88% | 3.2만 |
|---|
| 2026.06.18 | ₩42,492 | ₩42,666 | ₩42,261 | ₩42,666 | +0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩42,586 | ₩42,586 | ₩41,956 | ₩41,982 | -1.42% | 2.6만 |
|---|
| 2026.06.16 | ₩42,814 | ₩42,841 | ₩42,505 | ₩42,505 | -0.72% | 2만 |
|---|
| 2026.06.15 | ₩42,653 | ₩43,015 | ₩42,653 | ₩42,854 | +0.47% | 1.3만 |
|---|
| 2026.06.12 | ₩41,781 | ₩42,023 | ₩41,500 | ₩41,848 | +0.16% | 4.1만 |
|---|
| 2026.06.11 | ₩41,245 | ₩41,746 | ₩40,856 | ₩41,746 | +1.22% | 7.3만 |
|---|
| 2026.06.10 | ₩41,312 | ₩41,741 | ₩41,035 | ₩41,035 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩42,331 | ₩42,331 | ₩40,976 | ₩41,787 | -1.29% | 3.3만 |
|---|
| 2026.06.08 | ₩42,371 | ₩42,422 | ₩42,009 | ₩42,075 | -0.70% | 2.6만 |
|---|
| 2026.06.05 | ₩42,720 | ₩42,827 | ₩41,795 | ₩41,970 | -1.76% | 2.3만 |
|---|
| 2026.06.04 | ₩43,015 | ₩43,485 | ₩42,908 | ₩43,391 | +0.87% | 2만 |
|---|
| 2026.06.03 | ₩43,498 | ₩43,498 | ₩43,257 | ₩43,346 | -0.35% | 16.8만 |
|---|
| 2026.06.02 | ₩43,766 | ₩43,887 | ₩43,739 | ₩43,768 | +0.00% | 2.5만 |
|---|
| 2026.06.01 | ₩43,646 | ₩44,008 | ₩43,625 | ₩43,887 | +0.55% | 1.9만 |
|---|
| 2026.05.29 | ₩43,485 | ₩43,672 | ₩43,431 | ₩43,592 | +0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩42,908 | ₩43,404 | ₩42,908 | ₩43,377 | +1.09% | 1.3만 |
|---|
| 2026.05.27 | ₩42,908 | ₩43,015 | ₩42,782 | ₩42,949 | +0.10% | 2만 |
|---|
| 2026.05.26 | ₩42,827 | ₩43,042 | ₩42,827 | ₩42,948 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩42,707 | ₩42,747 | ₩42,546 | ₩42,573 | -0.31% | 1.1만 |
|---|
| 2026.05.21 | ₩42,345 | ₩42,613 | ₩42,224 | ₩42,511 | +0.39% | 2.5만 |
|---|
| 2026.05.20 | ₩42,049 | ₩42,465 | ₩42,049 | ₩42,465 | +0.99% | 13.9만 |
|---|
| 2026.05.19 | ₩42,103 | ₩42,143 | ₩41,821 | ₩41,867 | -0.56% | 17.4만 |
|---|
| 2026.05.18 | ₩42,224 | ₩42,318 | ₩42,023 | ₩42,318 | +0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩42,519 | ₩42,692 | ₩42,438 | ₩42,472 | -0.11% | 1.6만 |
|---|
| 2026.05.14 | ₩42,868 | ₩43,136 | ₩42,814 | ₩43,080 | +0.49% | 7.2천 |
|---|
| 2026.05.13 | ₩42,143 | ₩42,680 | ₩42,143 | ₩42,622 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩42,170 | ₩42,237 | ₩41,768 | ₩42,224 | +0.13% | 2만 |
|---|
| 2026.05.11 | ₩42,157 | ₩42,452 | ₩42,157 | ₩42,331 | +0.41% | 5.1만 |
|---|
| 2026.05.08 | ₩42,147 | ₩42,252 | ₩42,143 | ₩42,252 | +0.25% | 13만 |
|---|
| 2026.05.07 | ₩42,170 | ₩42,170 | ₩41,754 | ₩41,817 | -0.84% | 2.7만 |
|---|
| 2026.05.06 | ₩41,567 | ₩41,867 | ₩41,567 | ₩41,867 | +0.72% | 1.4만 |
|---|
| 2026.05.05 | ₩41,030 | ₩41,111 | ₩41,017 | ₩41,023 | -0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩40,722 | ₩40,927 | ₩40,654 | ₩40,758 | +0.09% | 7.8천 |
|---|
| 2026.05.01 | ₩40,789 | ₩41,050 | ₩40,789 | ₩40,866 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩40,212 | ₩40,681 | ₩40,111 | ₩40,641 | +1.07% | 1.4만 |
|---|
| 2026.04.29 | ₩40,319 | ₩40,346 | ₩40,145 | ₩40,319 | 0.00% | 2만 |
|---|
| 2026.04.28 | ₩40,453 | ₩40,480 | ₩40,249 | ₩40,426 | -0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩40,494 | ₩40,775 | ₩40,467 | ₩40,755 | +0.65% | 5.2천 |
|---|
| 2026.04.24 | ₩40,185 | ₩40,661 | ₩40,185 | ₩40,614 | +1.07% | 1.9만 |
|---|
| 2026.04.23 | ₩40,225 | ₩40,400 | ₩39,850 | ₩40,064 | -0.40% | 3.8만 |
|---|
| 2026.04.22 | ₩40,319 | ₩40,459 | ₩40,279 | ₩40,459 | +0.35% | 11.6만 |
|---|
| 2026.04.21 | ₩40,205 | ₩40,205 | ₩39,808 | ₩39,808 | -0.99% | 5.6천 |
|---|
| 2026.04.20 | ₩40,064 | ₩40,105 | ₩39,890 | ₩40,066 | +0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩40,064 | ₩40,346 | ₩40,064 | ₩40,252 | +0.47% | 1.8만 |
|---|
| 2026.04.16 | ₩39,622 | ₩39,756 | ₩39,555 | ₩39,689 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩39,219 | ₩39,627 | ₩39,219 | ₩39,627 | +1.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,703 | ₩39,058 | ₩38,683 | ₩39,058 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩37,851 | ₩38,327 | ₩37,851 | ₩38,327 | +1.26% | 1.5만 |
|---|
| 2026.04.10 | ₩37,878 | ₩37,999 | ₩37,798 | ₩37,865 | -0.04% | 1.8만 |
|---|
| 2026.04.09 | ₩37,409 | ₩37,757 | ₩37,335 | ₩37,740 | +0.89% | 13.2만 |
|---|
| 2026.04.08 | ₩37,717 | ₩37,717 | ₩37,301 | ₩37,502 | -0.57% | 25.2만 |
|---|
| 2026.04.07 | ₩35,987 | ₩36,510 | ₩35,880 | ₩36,510 | +1.45% | 1.7만 |
|---|
| 2026.04.06 | ₩36,295 | ₩36,389 | ₩36,201 | ₩36,389 | +0.26% | 1.9만 |
|---|
| 2026.04.02 | ₩35,497 | ₩36,242 | ₩35,497 | ₩36,242 | +2.10% | 2.4만 |
|---|
| 2026.04.01 | ₩36,134 | ₩36,429 | ₩36,121 | ₩36,215 | +0.22% | 3.3만 |
|---|
| 2026.03.31 | ₩35,249 | ₩35,799 | ₩35,102 | ₩35,798 | +1.56% | 2.3만 |
|---|
| 2026.03.30 | ₩34,404 | ₩34,914 | ₩34,377 | ₩34,538 | +0.39% | 1.4만 |
|---|
| 2026.03.27 | ₩35,222 | ₩35,222 | ₩34,699 | ₩34,741 | -1.37% | 2.3만 |
|---|
| 2026.03.26 | ₩36,148 | ₩36,175 | ₩35,521 | ₩35,521 | -1.73% | 1.6만 |
|---|
| 2026.03.25 | ₩36,584 | ₩36,678 | ₩36,362 | ₩36,429 | -0.42% | 9.1천 |
|---|
| 2026.03.24 | ₩36,228 | ₩36,336 | ₩36,161 | ₩36,201 | -0.07% | 1.8만 |
|---|
| 2026.03.23 | ₩36,537 | ₩36,885 | ₩36,496 | ₩36,564 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩36,604 | ₩36,604 | ₩35,880 | ₩36,044 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩36,510 | ₩36,845 | ₩36,510 | ₩36,738 | +0.62% | 1.5만 |
|---|
| 2026.03.18 | ₩37,274 | ₩37,342 | ₩36,891 | ₩36,891 | -1.03% | 2.4만 |
|---|
| 2026.03.17 | ₩37,516 | ₩37,516 | ₩37,288 | ₩37,368 | -0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩37,274 | ₩37,395 | ₩37,194 | ₩37,278 | +0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩37,476 | ₩37,476 | ₩36,805 | ₩36,836 | -1.71% | 4.8천 |
|---|
| 2026.03.12 | ₩37,449 | ₩37,449 | ₩37,219 | ₩37,219 | -0.61% | 9.1천 |
|---|
| 2026.03.11 | ₩38,066 | ₩38,066 | ₩37,730 | ₩37,865 | -0.53% | 1.6만 |
|---|
| 2026.03.10 | ₩37,878 | ₩38,146 | ₩37,704 | ₩37,827 | -0.13% | 1.5만 |
|---|
| 2026.03.09 | ₩37,342 | ₩37,870 | ₩37,311 | ₩37,870 | +1.42% | 9.7천 |
|---|
| 2026.03.06 | ₩37,342 | ₩37,704 | ₩37,342 | ₩37,391 | +0.13% | 2.1만 |
|---|
| 2026.03.05 | ₩38,093 | ₩38,093 | ₩37,556 | ₩37,928 | -0.43% | 9.6천 |
|---|
| 2026.03.04 | ₩37,767 | ₩38,106 | ₩37,767 | ₩38,007 | +0.64% | 1만 |
|---|
| 2026.03.03 | ₩37,160 | ₩37,623 | ₩36,953 | ₩37,579 | +1.13% | 2.2만 |
|---|
| 2026.03.02 | ₩37,784 | ₩38,026 | ₩37,690 | ₩37,929 | +0.38% | 1.4만 |
|---|
| 2026.02.27 | ₩37,771 | ₩37,878 | ₩37,623 | ₩37,838 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩38,280 | ₩38,280 | ₩37,932 | ₩38,111 | -0.44% | 4.1천 |
|---|
| 2026.02.25 | ₩38,441 | ₩38,535 | ₩38,428 | ₩38,535 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩37,932 | ₩38,039 | ₩37,932 | ₩38,026 | +0.25% | 1.1만 |
|---|
| 2026.02.23 | ₩37,704 | ₩37,784 | ₩37,557 | ₩37,704 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩37,985 | ₩38,254 | ₩37,985 | ₩38,173 | +0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩37,838 | ₩37,959 | ₩37,690 | ₩37,851 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩37,717 | ₩38,132 | ₩37,717 | ₩37,918 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩37,382 | ₩37,824 | ₩37,221 | ₩37,690 | +0.83% | 3.4만 |
|---|
| 2026.02.13 | ₩37,596 | ₩37,878 | ₩37,516 | ₩37,552 | -0.12% | 9.5천 |
|---|
| 2026.02.12 | ₩38,388 | ₩38,415 | ₩37,698 | ₩37,698 | -1.80% | 1.4만 |
|---|
| 2026.02.11 | ₩38,763 | ₩38,777 | ₩38,227 | ₩38,415 | -0.90% | 8.7만 |
|---|
| 2026.02.10 | ₩38,750 | ₩38,817 | ₩38,487 | ₩38,487 | -0.68% | 1만 |
|---|
| 2026.02.09 | ₩38,535 | ₩38,834 | ₩38,535 | ₩38,696 | +0.42% | 5.7천 |
|---|
| 2026.02.06 | ₩37,972 | ₩38,341 | ₩37,972 | ₩38,341 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩37,650 | ₩37,704 | ₩37,315 | ₩37,457 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩38,522 | ₩38,522 | ₩37,798 | ₩38,066 | -1.18% | 1.1만 |
|---|
| 2026.02.03 | ₩39,219 | ₩39,219 | ₩38,294 | ₩38,593 | -1.60% | 1.5만 |
|---|
| 2026.02.02 | ₩39,317 | ₩39,380 | ₩39,219 | ₩39,243 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩39,313 | ₩39,313 | ₩38,991 | ₩39,089 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩39,327 | ₩42,734 | ₩38,723 | ₩39,426 | +0.25% | 1.8만 |
|---|
| 2026.01.28 | ₩39,756 | ₩39,756 | ₩39,514 | ₩39,686 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩39,689 | ₩39,729 | ₩39,662 | ₩39,662 | -0.07% | 3.1천 |
|---|
| 2026.01.26 | ₩39,327 | ₩39,501 | ₩39,327 | ₩39,394 | +0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩39,018 | ₩39,273 | ₩39,018 | ₩39,166 | +0.38% | 1.5만 |
|---|
| 2026.01.22 | ₩39,099 | ₩39,108 | ₩38,927 | ₩38,991 | -0.27% | 8.1천 |
|---|
| 2026.01.21 | ₩38,549 | ₩38,938 | ₩38,321 | ₩38,714 | +0.43% | 1.3만 |
|---|
| 2026.01.20 | ₩38,656 | ₩38,763 | ₩38,294 | ₩38,333 | -0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩39,380 | ₩39,394 | ₩39,313 | ₩39,313 | -0.17% | 4.6천 |
|---|
| 2026.01.15 | ₩39,514 | ₩39,568 | ₩39,260 | ₩39,273 | -0.61% | 1.8만 |
|---|
| 2026.01.14 | ₩39,139 | ₩39,206 | ₩38,964 | ₩39,206 | +0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩39,622 | ₩39,809 | ₩39,541 | ₩39,662 | +0.10% | 2.5만 |
|---|
| 2026.01.12 | ₩39,608 | ₩39,836 | ₩39,608 | ₩39,763 | +0.39% | 2.8만 |
|---|
| 2026.01.09 | ₩39,514 | ₩40,031 | ₩39,514 | ₩39,729 | +0.54% | 8.6만 |
|---|
| 2026.01.08 | ₩39,434 | ₩39,447 | ₩39,246 | ₩39,394 | -0.10% | 5.3만 |
|---|
| 2026.01.07 | ₩39,702 | ₩39,890 | ₩39,636 | ₩39,662 | -0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩39,514 | ₩39,585 | ₩39,394 | ₩39,585 | +0.18% | 1.3만 |
|---|
| 2026.01.05 | ₩39,488 | ₩39,488 | ₩39,353 | ₩39,380 | -0.27% | 1.6만 |
|---|
| 2026.01.02 | ₩39,514 | ₩39,514 | ₩39,018 | ₩39,167 | -0.88% | 6.8천 |
|---|
| 2025.12.31 | ₩39,421 | ₩39,461 | ₩39,264 | ₩39,264 | -0.40% | 7.6천 |
|---|
| 2025.12.30 | ₩39,595 | ₩39,622 | ₩39,528 | ₩39,545 | -0.13% | 6.2천 |
|---|
| 2025.12.29 | ₩39,581 | ₩39,635 | ₩39,514 | ₩39,583 | +0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩39,809 | ₩39,863 | ₩39,783 | ₩39,796 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩39,671 | ₩39,809 | ₩39,671 | ₩39,787 | +0.29% | 4.8천 |
|---|
| 2025.12.23 | ₩39,300 | ₩39,716 | ₩39,300 | ₩39,716 | +1.06% | 1.4만 |
|---|
| 2025.12.22 | ₩39,380 | ₩39,434 | ₩39,367 | ₩39,434 | +0.14% | 1.1만 |
|---|
| 2025.12.19 | ₩38,931 | ₩39,179 | ₩38,931 | ₩39,179 | +0.64% | 1.6만 |
|---|
| 2025.12.18 | ₩38,951 | ₩38,951 | ₩38,616 | ₩38,710 | -0.62% | 6.9천 |
|---|
| 2025.12.17 | ₩38,736 | ₩38,817 | ₩38,227 | ₩38,227 | -1.32% | 1.2만 |
|---|
| 2025.12.16 | ₩38,750 | ₩38,991 | ₩38,656 | ₩38,985 | +0.61% | 1.9만 |
|---|
| 2025.12.15 | ₩39,139 | ₩39,139 | ₩38,830 | ₩38,872 | -0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩39,488 | ₩39,488 | ₩38,861 | ₩39,005 | -1.22% | 4만 |
|---|
| 2025.12.11 | ₩39,340 | ₩39,622 | ₩39,300 | ₩39,622 | +0.72% | 1.5만 |
|---|
| 2025.12.10 | ₩39,434 | ₩39,716 | ₩39,367 | ₩39,622 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩39,528 | ₩39,568 | ₩39,465 | ₩39,465 | -0.16% | 2.2만 |
|---|
| 2025.12.08 | ₩39,568 | ₩39,568 | ₩39,351 | ₩39,474 | -0.24% | 1.7만 |
|---|
| 2025.12.05 | ₩39,742 | ₩39,742 | ₩39,514 | ₩39,559 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,394 | ₩39,474 | ₩39,327 | ₩39,461 | +0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩39,219 | ₩39,439 | ₩39,192 | ₩39,380 | +0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩39,484 | ₩39,501 | ₩39,286 | ₩39,309 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩39,192 | ₩39,313 | ₩39,125 | ₩39,127 | -0.17% | 3.6만 |
|---|
| 2025.11.28 | ₩39,260 | ₩39,353 | ₩39,233 | ₩39,353 | +0.24% | 1.8천 |
|---|
| 2025.11.26 | ₩39,058 | ₩39,266 | ₩39,058 | ₩39,205 | +0.37% | 3.6천 |
|---|
| 2025.11.25 | ₩38,508 | ₩38,991 | ₩38,361 | ₩38,927 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩38,254 | ₩38,636 | ₩38,254 | ₩38,622 | +0.96% | 1.2만 |
|---|
| 2025.11.21 | ₩37,449 | ₩37,959 | ₩37,299 | ₩37,730 | +0.75% | 3.1만 |
|---|
| 2025.11.20 | ₩38,857 | ₩39,084 | ₩37,462 | ₩37,529 | -3.42% | 1.3만 |
|---|
| 2025.11.19 | ₩38,160 | ₩38,280 | ₩37,984 | ₩38,195 | +0.09% | 2.6만 |
|---|
| 2025.11.18 | ₩37,824 | ₩38,213 | ₩37,623 | ₩37,891 | +0.18% | 3.5만 |
|---|
| 2025.11.17 | ₩38,589 | ₩38,723 | ₩38,160 | ₩38,301 | -0.75% | 3.1만 |
|---|
| 2025.11.14 | ₩38,377 | ₩38,830 | ₩38,377 | ₩38,628 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩38,777 | ₩38,804 | ₩38,508 | ₩38,577 | -0.52% | 9.6천 |
|---|
| 2025.11.12 | ₩39,313 | ₩39,447 | ₩39,300 | ₩39,447 | +0.34% | 3.9천 |
|---|
| 2025.11.11 | ₩39,394 | ₩39,568 | ₩39,300 | ₩39,528 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩39,260 | ₩39,675 | ₩39,260 | ₩39,622 | +0.92% | 2.1만 |
|---|
| 2025.11.07 | ₩38,361 | ₩38,777 | ₩38,113 | ₩38,777 | +1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩39,112 | ₩39,112 | ₩38,763 | ₩38,817 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩39,461 | ₩39,673 | ₩39,407 | ₩39,434 | -0.07% | 1.4만 |
|---|
| 2025.11.04 | ₩39,394 | ₩39,649 | ₩39,286 | ₩39,313 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩39,944 | ₩40,105 | ₩39,944 | ₩39,997 | +0.13% | 3.8만 |
|---|
| 2025.10.31 | ₩39,997 | ₩39,997 | ₩39,689 | ₩39,854 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩39,890 | ₩39,997 | ₩39,675 | ₩39,689 | -0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩40,292 | ₩40,319 | ₩40,103 | ₩40,239 | -0.13% | 1.3만 |
|---|
| 2025.10.28 | ₩39,917 | ₩40,185 | ₩39,809 | ₩40,064 | +0.37% | 3만 |
|---|
| 2025.10.27 | ₩39,608 | ₩39,775 | ₩39,581 | ₩39,775 | +0.42% | 2.3만 |
|---|
| 2025.10.24 | ₩39,139 | ₩39,246 | ₩39,139 | ₩39,150 | +0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩38,610 | ₩38,817 | ₩38,538 | ₩38,762 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩38,710 | ₩38,750 | ₩38,240 | ₩38,441 | -0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩38,703 | ₩38,790 | ₩38,698 | ₩38,723 | +0.05% | 6.5만 |
|---|
| 2025.10.20 | ₩38,736 | ₩38,817 | ₩38,736 | ₩38,763 | +0.07% | 2.6천 |
|---|
| 2025.10.17 | ₩38,133 | ₩38,388 | ₩38,119 | ₩38,334 | +0.53% | 3.3만 |
|---|
| 2025.10.16 | ₩38,522 | ₩38,589 | ₩37,981 | ₩38,149 | -0.97% | 4.5만 |
|---|
| 2025.10.15 | ₩38,522 | ₩38,683 | ₩38,133 | ₩38,347 | -0.45% | 2.4만 |
|---|
| 2025.10.14 | ₩38,052 | ₩38,415 | ₩38,052 | ₩38,187 | +0.35% | 2.2만 |
|---|
| 2025.10.13 | ₩38,187 | ₩38,482 | ₩38,187 | ₩38,441 | +0.67% | 1.5만 |
|---|
| 2025.10.10 | ₩39,058 | ₩39,072 | ₩37,726 | ₩37,726 | -3.41% | 2만 |
|---|