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 | ₩44,876 | ₩45,024 | ₩44,809 | ₩45,010 | +0.30% | 1.3만 |
| 2026.10.08 | ₩45,084 | ₩45,084 | ₩44,548 | ₩44,638 | -0.99% | 2만 |
| 2026.10.07 | ₩44,970 | ₩45,198 | ₩44,930 | ₩45,193 | +0.49% | 2.2만 |
| 2026.10.06 | ₩45,304 | ₩45,453 | ₩45,272 | ₩45,292 | -0.03% | 3.8만 |
| 2026.10.05 | ₩44,827 | ₩45,104 | ₩44,827 | ₩44,930 | +0.23% | 2.5만 |
| 2026.10.02 | ₩44,662 | ₩44,756 | ₩44,501 | ₩44,568 | -0.21% | 2.3만 |
| 2026.10.01 | ₩44,300 | ₩44,300 | ₩43,900 | ₩44,160 | -0.31% | 2.7만 |
| 2026.09.30 | ₩44,280 | ₩44,447 | ₩44,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,085 |
| -0.44% |
| 4.4만 |
| 2026.09.29 | ₩44,105 | ₩44,199 | ₩44,005 | ₩44,065 | -0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩44,273 | ₩44,313 | ₩43,924 | ₩44,058 | -0.48% | 2.7만 |
|---|
| 2026.09.25 | ₩44,273 | ₩44,497 | ₩44,273 | ₩44,475 | +0.46% | 4.5만 |
|---|
| 2026.09.24 | ₩43,978 | ₩44,233 | ₩43,897 | ₩44,219 | +0.55% | 4만 |
|---|
| 2026.09.23 | ₩44,501 | ₩44,501 | ₩44,032 | ₩44,125 | -0.84% | 4.5만 |
|---|
| 2026.09.22 | ₩44,461 | ₩44,621 | ₩44,461 | ₩44,528 | +0.15% | 2.3만 |
|---|
| 2026.09.21 | ₩43,830 | ₩44,554 | ₩43,797 | ₩44,463 | +1.44% | 3.6만 |
|---|
| 2026.09.18 | ₩43,442 | ₩43,522 | ₩43,294 | ₩43,522 | +0.19% | 4.5만 |
|---|
| 2026.09.17 | ₩43,274 | ₩43,352 | ₩43,200 | ₩43,352 | +0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩42,919 | ₩43,073 | ₩42,503 | ₩42,758 | -0.37% | 4.7만 |
|---|
| 2026.09.15 | ₩42,966 | ₩42,966 | ₩42,731 | ₩42,771 | -0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩42,758 | ₩43,187 | ₩42,758 | ₩43,039 | +0.66% | 4.5만 |
|---|
| 2026.09.11 | ₩43,321 | ₩43,348 | ₩43,227 | ₩43,232 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩42,865 | ₩42,940 | ₩42,838 | ₩42,857 | -0.02% | 3.3만 |
|---|
| 2026.09.09 | ₩43,187 | ₩43,240 | ₩43,081 | ₩43,169 | -0.04% | 3.6만 |
|---|
| 2026.09.08 | ₩43,415 | ₩43,522 | ₩43,321 | ₩43,338 | -0.18% | 12.5만 |
|---|
| 2026.09.04 | ₩43,804 | ₩43,817 | ₩43,535 | ₩43,617 | -0.43% | 1.2만 |
|---|
| 2026.09.03 | ₩43,589 | ₩43,830 | ₩43,388 | ₩43,777 | +0.43% | 4.1만 |
|---|
| 2026.09.02 | ₩43,133 | ₩43,274 | ₩43,120 | ₩43,187 | +0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩43,006 | ₩43,240 | ₩42,892 | ₩43,026 | +0.05% | 4.2만 |
|---|
| 2026.08.31 | ₩43,334 | ₩43,459 | ₩43,308 | ₩43,459 | +0.29% | 6.3만 |
|---|
| 2026.08.28 | ₩43,830 | ₩43,903 | ₩43,522 | ₩43,612 | -0.50% | 2.4만 |
|---|
| 2026.08.27 | ₩43,656 | ₩43,816 | ₩43,509 | ₩43,804 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩43,080 | ₩43,173 | ₩42,972 | ₩43,133 | +0.12% | 3.2만 |
|---|
| 2026.08.25 | ₩43,219 | ₩43,219 | ₩43,080 | ₩43,200 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩42,946 | ₩43,106 | ₩42,892 | ₩42,959 | +0.03% | 3.8만 |
|---|
| 2026.08.21 | ₩43,173 | ₩43,281 | ₩43,093 | ₩43,200 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩43,147 | ₩43,294 | ₩43,013 | ₩43,013 | -0.31% | 1.9만 |
|---|
| 2026.08.19 | ₩43,234 | ₩43,495 | ₩43,220 | ₩43,332 | +0.23% | 4.1만 |
|---|
| 2026.08.18 | ₩43,428 | ₩43,428 | ₩43,321 | ₩43,341 | -0.20% | 8천 |
|---|
| 2026.08.17 | ₩44,032 | ₩44,045 | ₩43,824 | ₩43,824 | -0.47% | 1.8만 |
|---|
| 2026.08.14 | ₩44,152 | ₩44,152 | ₩43,985 | ₩44,058 | -0.21% | 3.4만 |
|---|
| 2026.08.13 | ₩43,897 | ₩44,286 | ₩43,897 | ₩44,206 | +0.70% | 3.3만 |
|---|
| 2026.08.12 | ₩43,965 | ₩43,991 | ₩43,832 | ₩43,832 | -0.30% | 3.2만 |
|---|
| 2026.08.11 | ₩43,876 | ₩44,045 | ₩43,670 | ₩43,708 | -0.38% | 3.1만 |
|---|
| 2026.08.10 | ₩43,998 | ₩44,179 | ₩43,897 | ₩43,932 | -0.15% | 1.6만 |
|---|
| 2026.08.07 | ₩44,025 | ₩44,058 | ₩43,877 | ₩44,022 | -0.01% | 1.6만 |
|---|
| 2026.08.06 | ₩43,918 | ₩43,918 | ₩43,629 | ₩43,691 | -0.52% | 8.3천 |
|---|
| 2026.08.05 | ₩44,159 | ₩44,172 | ₩43,750 | ₩43,750 | -0.93% | 3.2만 |
|---|
| 2026.08.04 | ₩42,946 | ₩43,924 | ₩42,946 | ₩43,830 | +2.06% | 1.2만 |
|---|
| 2026.08.03 | ₩42,221 | ₩42,932 | ₩42,221 | ₩42,865 | +1.52% | 1만 |
|---|
| 2026.07.31 | ₩41,672 | ₩42,071 | ₩41,538 | ₩42,071 | +0.96% | 2.5만 |
|---|
| 2026.07.30 | ₩41,028 | ₩41,485 | ₩41,028 | ₩41,485 | +1.11% | 7.8천 |
|---|
| 2026.07.29 | ₩41,058 | ₩41,323 | ₩40,452 | ₩40,465 | -1.44% | 2만 |
|---|
| 2026.07.28 | ₩40,854 | ₩41,296 | ₩40,854 | ₩41,189 | +0.82% | 1.3만 |
|---|
| 2026.07.27 | ₩41,417 | ₩41,417 | ₩41,005 | ₩41,256 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩41,350 | ₩41,685 | ₩41,202 | ₩41,323 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩41,685 | ₩41,685 | ₩41,229 | ₩41,471 | -0.51% | 3.2만 |
|---|
| 2026.07.22 | ₩42,154 | ₩42,382 | ₩42,126 | ₩42,205 | +0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩42,175 | ₩42,382 | ₩42,175 | ₩42,348 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩42,007 | ₩42,302 | ₩41,900 | ₩41,927 | -0.19% | 3.7만 |
|---|
| 2026.07.17 | ₩41,920 | ₩42,195 | ₩41,813 | ₩41,933 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩42,600 | ₩42,818 | ₩42,329 | ₩42,425 | -0.41% | 1.7만 |
|---|
| 2026.07.15 | ₩42,838 | ₩43,023 | ₩42,691 | ₩43,023 | +0.43% | 1.6만 |
|---|
| 2026.07.14 | ₩42,543 | ₩42,852 | ₩42,543 | ₩42,791 | +0.58% | 8.1천 |
|---|
| 2026.07.13 | ₩42,718 | ₩42,718 | ₩42,382 | ₩42,419 | -0.70% | 8.4천 |
|---|
| 2026.07.10 | ₩42,610 | ₩42,967 | ₩42,516 | ₩42,967 | +0.84% | 1.2만 |
|---|
| 2026.07.09 | ₩39,942 | ₩42,785 | ₩39,942 | ₩42,781 | +7.11% | 3만 |
|---|
| 2026.07.08 | ₩42,128 | ₩42,339 | ₩41,980 | ₩42,339 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,141 | ₩42,490 | ₩42,141 | ₩42,295 | +0.37% | 1.8만 |
|---|
| 2026.07.06 | ₩42,362 | ₩42,731 | ₩42,362 | ₩42,634 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩42,664 | ₩42,664 | ₩41,846 | ₩42,132 | -1.25% | 1.3만 |
|---|
| 2026.07.01 | ₩42,262 | ₩42,664 | ₩42,262 | ₩42,449 | +0.44% | 3.1만 |
|---|
| 2026.06.30 | ₩42,103 | ₩42,570 | ₩42,074 | ₩42,543 | +1.04% | 7.4만 |
|---|
| 2026.06.29 | ₩41,484 | ₩42,007 | ₩41,310 | ₩42,007 | +1.26% | 3.3만 |
|---|
| 2026.06.26 | ₩40,961 | ₩41,430 | ₩40,827 | ₩41,189 | +0.56% | 4.5만 |
|---|
| 2026.06.25 | ₩41,039 | ₩41,337 | ₩41,039 | ₩41,149 | +0.27% | 1.9만 |
|---|
| 2026.06.24 | ₩41,404 | ₩41,819 | ₩41,189 | ₩41,337 | -0.16% | 3.1만 |
|---|
| 2026.06.23 | ₩41,658 | ₩41,766 | ₩41,430 | ₩41,430 | -0.55% | 1.5만 |
|---|
| 2026.06.22 | ₩42,597 | ₩42,704 | ₩40,881 | ₩42,221 | -0.88% | 3.2만 |
|---|
| 2026.06.18 | ₩42,476 | ₩42,651 | ₩42,246 | ₩42,651 | +0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩42,570 | ₩42,570 | ₩41,940 | ₩41,967 | -1.42% | 2.6만 |
|---|
| 2026.06.16 | ₩42,798 | ₩42,825 | ₩42,490 | ₩42,490 | -0.72% | 2만 |
|---|
| 2026.06.15 | ₩42,637 | ₩42,999 | ₩42,637 | ₩42,838 | +0.47% | 1.3만 |
|---|
| 2026.06.12 | ₩41,766 | ₩42,007 | ₩41,484 | ₩41,833 | +0.16% | 4.1만 |
|---|
| 2026.06.11 | ₩41,229 | ₩41,731 | ₩40,840 | ₩41,731 | +1.22% | 7.3만 |
|---|
| 2026.06.10 | ₩41,296 | ₩41,725 | ₩41,020 | ₩41,020 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩42,315 | ₩42,315 | ₩40,961 | ₩41,771 | -1.29% | 3.3만 |
|---|
| 2026.06.08 | ₩42,356 | ₩42,407 | ₩41,994 | ₩42,059 | -0.70% | 2.6만 |
|---|
| 2026.06.05 | ₩42,704 | ₩42,811 | ₩41,779 | ₩41,955 | -1.76% | 2.3만 |
|---|
| 2026.06.04 | ₩42,999 | ₩43,468 | ₩42,892 | ₩43,375 | +0.87% | 2만 |
|---|
| 2026.06.03 | ₩43,482 | ₩43,482 | ₩43,240 | ₩43,330 | -0.35% | 16.8만 |
|---|
| 2026.06.02 | ₩43,750 | ₩43,871 | ₩43,723 | ₩43,751 | +0.00% | 2.5만 |
|---|
| 2026.06.01 | ₩43,629 | ₩43,991 | ₩43,609 | ₩43,871 | +0.55% | 1.9만 |
|---|
| 2026.05.29 | ₩43,468 | ₩43,656 | ₩43,415 | ₩43,576 | +0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩42,892 | ₩43,388 | ₩42,892 | ₩43,361 | +1.09% | 1.3만 |
|---|
| 2026.05.27 | ₩42,892 | ₩42,999 | ₩42,766 | ₩42,933 | +0.10% | 2만 |
|---|
| 2026.05.26 | ₩42,811 | ₩43,026 | ₩42,811 | ₩42,932 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩42,691 | ₩42,731 | ₩42,530 | ₩42,557 | -0.31% | 1.1만 |
|---|
| 2026.05.21 | ₩42,329 | ₩42,597 | ₩42,208 | ₩42,495 | +0.39% | 2.5만 |
|---|
| 2026.05.20 | ₩42,034 | ₩42,449 | ₩42,034 | ₩42,449 | +0.99% | 13.9만 |
|---|
| 2026.05.19 | ₩42,087 | ₩42,128 | ₩41,806 | ₩41,851 | -0.56% | 17.4만 |
|---|
| 2026.05.18 | ₩42,208 | ₩42,302 | ₩42,007 | ₩42,302 | +0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩42,503 | ₩42,676 | ₩42,423 | ₩42,456 | -0.11% | 1.6만 |
|---|
| 2026.05.14 | ₩42,852 | ₩43,120 | ₩42,798 | ₩43,063 | +0.49% | 7.2천 |
|---|
| 2026.05.13 | ₩42,128 | ₩42,664 | ₩42,128 | ₩42,606 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩42,154 | ₩42,221 | ₩41,752 | ₩42,208 | +0.13% | 2만 |
|---|
| 2026.05.11 | ₩42,141 | ₩42,436 | ₩42,141 | ₩42,315 | +0.41% | 5.1만 |
|---|
| 2026.05.08 | ₩42,132 | ₩42,236 | ₩42,128 | ₩42,236 | +0.25% | 13만 |
|---|
| 2026.05.07 | ₩42,154 | ₩42,154 | ₩41,739 | ₩41,802 | -0.84% | 2.7만 |
|---|
| 2026.05.06 | ₩41,551 | ₩41,851 | ₩41,551 | ₩41,851 | +0.72% | 1.4만 |
|---|
| 2026.05.05 | ₩41,015 | ₩41,095 | ₩41,001 | ₩41,008 | -0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩40,706 | ₩40,912 | ₩40,639 | ₩40,743 | +0.09% | 7.8천 |
|---|
| 2026.05.01 | ₩40,773 | ₩41,035 | ₩40,773 | ₩40,851 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩40,197 | ₩40,666 | ₩40,096 | ₩40,626 | +1.07% | 1.4만 |
|---|
| 2026.04.29 | ₩40,304 | ₩40,331 | ₩40,130 | ₩40,304 | 0.00% | 2만 |
|---|
| 2026.04.28 | ₩40,438 | ₩40,465 | ₩40,234 | ₩40,411 | -0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩40,478 | ₩40,760 | ₩40,452 | ₩40,740 | +0.65% | 5.2천 |
|---|
| 2026.04.24 | ₩40,170 | ₩40,646 | ₩40,170 | ₩40,599 | +1.07% | 1.9만 |
|---|
| 2026.04.23 | ₩40,210 | ₩40,385 | ₩39,835 | ₩40,049 | -0.40% | 3.8만 |
|---|
| 2026.04.22 | ₩40,304 | ₩40,444 | ₩40,264 | ₩40,444 | +0.35% | 11.6만 |
|---|
| 2026.04.21 | ₩40,190 | ₩40,190 | ₩39,793 | ₩39,793 | -0.99% | 5.6천 |
|---|
| 2026.04.20 | ₩40,049 | ₩40,090 | ₩39,875 | ₩40,051 | +0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩40,049 | ₩40,331 | ₩40,049 | ₩40,237 | +0.47% | 1.8만 |
|---|
| 2026.04.16 | ₩39,607 | ₩39,741 | ₩39,540 | ₩39,674 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩39,205 | ₩39,612 | ₩39,205 | ₩39,612 | +1.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,688 | ₩39,044 | ₩38,668 | ₩39,044 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩37,837 | ₩38,313 | ₩37,837 | ₩38,313 | +1.26% | 1.5만 |
|---|
| 2026.04.10 | ₩37,864 | ₩37,985 | ₩37,783 | ₩37,851 | -0.04% | 1.8만 |
|---|
| 2026.04.09 | ₩37,395 | ₩37,743 | ₩37,321 | ₩37,726 | +0.89% | 13.2만 |
|---|
| 2026.04.08 | ₩37,703 | ₩37,703 | ₩37,287 | ₩37,488 | -0.57% | 25.2만 |
|---|
| 2026.04.07 | ₩35,973 | ₩36,496 | ₩35,866 | ₩36,496 | +1.45% | 1.7만 |
|---|
| 2026.04.06 | ₩36,282 | ₩36,376 | ₩36,188 | ₩36,376 | +0.26% | 1.9만 |
|---|
| 2026.04.02 | ₩35,484 | ₩36,228 | ₩35,484 | ₩36,228 | +2.10% | 2.4만 |
|---|
| 2026.04.01 | ₩36,121 | ₩36,416 | ₩36,107 | ₩36,201 | +0.22% | 3.3만 |
|---|
| 2026.03.31 | ₩35,236 | ₩35,786 | ₩35,088 | ₩35,784 | +1.56% | 2.3만 |
|---|
| 2026.03.30 | ₩34,391 | ₩34,901 | ₩34,364 | ₩34,525 | +0.39% | 1.4만 |
|---|
| 2026.03.27 | ₩35,209 | ₩35,209 | ₩34,686 | ₩34,728 | -1.37% | 2.3만 |
|---|
| 2026.03.26 | ₩36,134 | ₩36,161 | ₩35,508 | ₩35,508 | -1.73% | 1.6만 |
|---|
| 2026.03.25 | ₩36,570 | ₩36,664 | ₩36,349 | ₩36,416 | -0.42% | 9.1천 |
|---|
| 2026.03.24 | ₩36,215 | ₩36,322 | ₩36,148 | ₩36,188 | -0.07% | 1.8만 |
|---|
| 2026.03.23 | ₩36,523 | ₩36,872 | ₩36,483 | ₩36,550 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩36,590 | ₩36,590 | ₩35,866 | ₩36,031 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩36,496 | ₩36,832 | ₩36,496 | ₩36,724 | +0.62% | 1.5만 |
|---|
| 2026.03.18 | ₩37,261 | ₩37,328 | ₩36,877 | ₩36,877 | -1.03% | 2.4만 |
|---|
| 2026.03.17 | ₩37,502 | ₩37,502 | ₩37,274 | ₩37,354 | -0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩37,261 | ₩37,381 | ₩37,180 | ₩37,265 | +0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩37,462 | ₩37,462 | ₩36,791 | ₩36,822 | -1.71% | 4.8천 |
|---|
| 2026.03.12 | ₩37,435 | ₩37,435 | ₩37,206 | ₩37,206 | -0.61% | 9.1천 |
|---|
| 2026.03.11 | ₩38,052 | ₩38,052 | ₩37,716 | ₩37,851 | -0.53% | 1.6만 |
|---|
| 2026.03.10 | ₩37,864 | ₩38,132 | ₩37,690 | ₩37,813 | -0.13% | 1.5만 |
|---|
| 2026.03.09 | ₩37,328 | ₩37,856 | ₩37,297 | ₩37,856 | +1.42% | 9.7천 |
|---|
| 2026.03.06 | ₩37,328 | ₩37,690 | ₩37,328 | ₩37,377 | +0.13% | 2.1만 |
|---|
| 2026.03.05 | ₩38,078 | ₩38,078 | ₩37,542 | ₩37,914 | -0.43% | 9.6천 |
|---|
| 2026.03.04 | ₩37,753 | ₩38,092 | ₩37,753 | ₩37,993 | +0.64% | 1만 |
|---|
| 2026.03.03 | ₩37,147 | ₩37,609 | ₩36,939 | ₩37,565 | +1.13% | 2.2만 |
|---|
| 2026.03.02 | ₩37,770 | ₩38,011 | ₩37,676 | ₩37,915 | +0.38% | 1.4만 |
|---|
| 2026.02.27 | ₩37,757 | ₩37,864 | ₩37,609 | ₩37,824 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩38,266 | ₩38,266 | ₩37,918 | ₩38,097 | -0.44% | 4.1천 |
|---|
| 2026.02.25 | ₩38,427 | ₩38,521 | ₩38,414 | ₩38,521 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩37,918 | ₩38,025 | ₩37,918 | ₩38,011 | +0.25% | 1.1만 |
|---|
| 2026.02.23 | ₩37,690 | ₩37,770 | ₩37,543 | ₩37,690 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩37,971 | ₩38,239 | ₩37,971 | ₩38,159 | +0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩37,824 | ₩37,944 | ₩37,676 | ₩37,837 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩37,703 | ₩38,117 | ₩37,703 | ₩37,904 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩37,368 | ₩37,810 | ₩37,207 | ₩37,676 | +0.83% | 3.4만 |
|---|
| 2026.02.13 | ₩37,582 | ₩37,864 | ₩37,502 | ₩37,538 | -0.12% | 9.5천 |
|---|
| 2026.02.12 | ₩38,373 | ₩38,400 | ₩37,684 | ₩37,684 | -1.80% | 1.4만 |
|---|
| 2026.02.11 | ₩38,749 | ₩38,762 | ₩38,213 | ₩38,400 | -0.90% | 8.7만 |
|---|
| 2026.02.10 | ₩38,735 | ₩38,802 | ₩38,473 | ₩38,473 | -0.68% | 1만 |
|---|
| 2026.02.09 | ₩38,521 | ₩38,820 | ₩38,521 | ₩38,682 | +0.42% | 5.7천 |
|---|
| 2026.02.06 | ₩37,958 | ₩38,326 | ₩37,958 | ₩38,326 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩37,636 | ₩37,690 | ₩37,301 | ₩37,443 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩38,507 | ₩38,507 | ₩37,783 | ₩38,052 | -1.18% | 1.1만 |
|---|
| 2026.02.03 | ₩39,205 | ₩39,205 | ₩38,280 | ₩38,579 | -1.60% | 1.5만 |
|---|
| 2026.02.02 | ₩39,303 | ₩39,366 | ₩39,205 | ₩39,229 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩39,299 | ₩39,299 | ₩38,977 | ₩39,075 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩39,312 | ₩42,718 | ₩38,709 | ₩39,411 | +0.25% | 1.8만 |
|---|
| 2026.01.28 | ₩39,741 | ₩39,741 | ₩39,500 | ₩39,671 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩39,674 | ₩39,714 | ₩39,647 | ₩39,647 | -0.07% | 3.1천 |
|---|
| 2026.01.26 | ₩39,312 | ₩39,486 | ₩39,312 | ₩39,379 | +0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩39,004 | ₩39,258 | ₩39,004 | ₩39,151 | +0.38% | 1.5만 |
|---|
| 2026.01.22 | ₩39,084 | ₩39,093 | ₩38,912 | ₩38,977 | -0.27% | 8.1천 |
|---|
| 2026.01.21 | ₩38,534 | ₩38,923 | ₩38,306 | ₩38,699 | +0.43% | 1.3만 |
|---|
| 2026.01.20 | ₩38,642 | ₩38,749 | ₩38,280 | ₩38,318 | -0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩39,366 | ₩39,379 | ₩39,299 | ₩39,299 | -0.17% | 4.6천 |
|---|
| 2026.01.15 | ₩39,500 | ₩39,553 | ₩39,245 | ₩39,258 | -0.61% | 1.8만 |
|---|
| 2026.01.14 | ₩39,124 | ₩39,191 | ₩38,950 | ₩39,191 | +0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩39,607 | ₩39,795 | ₩39,526 | ₩39,647 | +0.10% | 2.5만 |
|---|
| 2026.01.12 | ₩39,594 | ₩39,821 | ₩39,594 | ₩39,748 | +0.39% | 2.8만 |
|---|
| 2026.01.09 | ₩39,500 | ₩40,016 | ₩39,500 | ₩39,714 | +0.54% | 8.6만 |
|---|
| 2026.01.08 | ₩39,419 | ₩39,433 | ₩39,232 | ₩39,379 | -0.10% | 5.3만 |
|---|
| 2026.01.07 | ₩39,687 | ₩39,875 | ₩39,622 | ₩39,647 | -0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩39,500 | ₩39,571 | ₩39,379 | ₩39,571 | +0.18% | 1.3만 |
|---|
| 2026.01.05 | ₩39,473 | ₩39,473 | ₩39,339 | ₩39,366 | -0.27% | 1.6만 |
|---|
| 2026.01.02 | ₩39,500 | ₩39,500 | ₩39,004 | ₩39,152 | -0.88% | 6.8천 |
|---|
| 2025.12.31 | ₩39,406 | ₩39,446 | ₩39,249 | ₩39,249 | -0.40% | 7.6천 |
|---|
| 2025.12.30 | ₩39,580 | ₩39,607 | ₩39,513 | ₩39,531 | -0.13% | 6.2천 |
|---|
| 2025.12.29 | ₩39,567 | ₩39,620 | ₩39,500 | ₩39,568 | +0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩39,795 | ₩39,848 | ₩39,768 | ₩39,781 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩39,657 | ₩39,795 | ₩39,657 | ₩39,772 | +0.29% | 4.8천 |
|---|
| 2025.12.23 | ₩39,285 | ₩39,701 | ₩39,285 | ₩39,701 | +1.06% | 1.4만 |
|---|
| 2025.12.22 | ₩39,366 | ₩39,419 | ₩39,352 | ₩39,419 | +0.14% | 1.1만 |
|---|
| 2025.12.19 | ₩38,916 | ₩39,164 | ₩38,916 | ₩39,164 | +0.64% | 1.6만 |
|---|
| 2025.12.18 | ₩38,937 | ₩38,937 | ₩38,601 | ₩38,695 | -0.62% | 6.9천 |
|---|
| 2025.12.17 | ₩38,722 | ₩38,802 | ₩38,213 | ₩38,213 | -1.32% | 1.2만 |
|---|
| 2025.12.16 | ₩38,735 | ₩38,977 | ₩38,642 | ₩38,970 | +0.61% | 1.9만 |
|---|
| 2025.12.15 | ₩39,124 | ₩39,124 | ₩38,816 | ₩38,857 | -0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩39,473 | ₩39,473 | ₩38,847 | ₩38,990 | -1.22% | 4만 |
|---|
| 2025.12.11 | ₩39,325 | ₩39,607 | ₩39,285 | ₩39,607 | +0.72% | 1.5만 |
|---|
| 2025.12.10 | ₩39,419 | ₩39,701 | ₩39,352 | ₩39,607 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩39,513 | ₩39,553 | ₩39,450 | ₩39,450 | -0.16% | 2.2만 |
|---|
| 2025.12.08 | ₩39,553 | ₩39,553 | ₩39,336 | ₩39,459 | -0.24% | 1.7만 |
|---|
| 2025.12.05 | ₩39,728 | ₩39,728 | ₩39,500 | ₩39,544 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,379 | ₩39,459 | ₩39,312 | ₩39,446 | +0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩39,205 | ₩39,425 | ₩39,178 | ₩39,366 | +0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩39,469 | ₩39,486 | ₩39,272 | ₩39,295 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩39,178 | ₩39,299 | ₩39,111 | ₩39,112 | -0.17% | 3.6만 |
|---|
| 2025.11.28 | ₩39,245 | ₩39,339 | ₩39,218 | ₩39,339 | +0.24% | 1.8천 |
|---|
| 2025.11.26 | ₩39,044 | ₩39,252 | ₩39,044 | ₩39,190 | +0.37% | 3.6천 |
|---|
| 2025.11.25 | ₩38,494 | ₩38,977 | ₩38,347 | ₩38,912 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩38,239 | ₩38,621 | ₩38,239 | ₩38,608 | +0.96% | 1.2만 |
|---|
| 2025.11.21 | ₩37,435 | ₩37,944 | ₩37,285 | ₩37,716 | +0.75% | 3.1만 |
|---|
| 2025.11.20 | ₩38,843 | ₩39,069 | ₩37,448 | ₩37,515 | -3.42% | 1.3만 |
|---|
| 2025.11.19 | ₩38,145 | ₩38,266 | ₩37,970 | ₩38,180 | +0.09% | 2.6만 |
|---|
| 2025.11.18 | ₩37,810 | ₩38,199 | ₩37,609 | ₩37,877 | +0.18% | 3.5만 |
|---|
| 2025.11.17 | ₩38,575 | ₩38,709 | ₩38,145 | ₩38,286 | -0.75% | 3.1만 |
|---|
| 2025.11.14 | ₩38,363 | ₩38,816 | ₩38,363 | ₩38,613 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩38,762 | ₩38,789 | ₩38,494 | ₩38,562 | -0.52% | 9.6천 |
|---|
| 2025.11.12 | ₩39,299 | ₩39,433 | ₩39,285 | ₩39,433 | +0.34% | 3.9천 |
|---|
| 2025.11.11 | ₩39,379 | ₩39,553 | ₩39,285 | ₩39,513 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩39,245 | ₩39,661 | ₩39,245 | ₩39,607 | +0.92% | 2.1만 |
|---|
| 2025.11.07 | ₩38,347 | ₩38,762 | ₩38,099 | ₩38,762 | +1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩39,097 | ₩39,097 | ₩38,749 | ₩38,802 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩39,446 | ₩39,658 | ₩39,392 | ₩39,419 | -0.07% | 1.4만 |
|---|
| 2025.11.04 | ₩39,379 | ₩39,634 | ₩39,272 | ₩39,299 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩39,929 | ₩40,090 | ₩39,929 | ₩39,982 | +0.13% | 3.8만 |
|---|
| 2025.10.31 | ₩39,982 | ₩39,982 | ₩39,674 | ₩39,839 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩39,875 | ₩39,982 | ₩39,661 | ₩39,674 | -0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩40,277 | ₩40,304 | ₩40,088 | ₩40,224 | -0.13% | 1.3만 |
|---|
| 2025.10.28 | ₩39,902 | ₩40,170 | ₩39,795 | ₩40,049 | +0.37% | 3만 |
|---|
| 2025.10.27 | ₩39,594 | ₩39,760 | ₩39,567 | ₩39,760 | +0.42% | 2.3만 |
|---|
| 2025.10.24 | ₩39,124 | ₩39,232 | ₩39,124 | ₩39,135 | +0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩38,596 | ₩38,802 | ₩38,524 | ₩38,747 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩38,695 | ₩38,735 | ₩38,226 | ₩38,427 | -0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩38,688 | ₩38,776 | ₩38,683 | ₩38,709 | +0.05% | 6.5만 |
|---|
| 2025.10.20 | ₩38,722 | ₩38,802 | ₩38,722 | ₩38,749 | +0.07% | 2.6천 |
|---|
| 2025.10.17 | ₩38,119 | ₩38,373 | ₩38,105 | ₩38,320 | +0.53% | 3.3만 |
|---|
| 2025.10.16 | ₩38,507 | ₩38,575 | ₩37,967 | ₩38,135 | -0.97% | 4.5만 |
|---|
| 2025.10.15 | ₩38,507 | ₩38,668 | ₩38,119 | ₩38,333 | -0.45% | 2.4만 |
|---|
| 2025.10.14 | ₩38,038 | ₩38,400 | ₩38,038 | ₩38,172 | +0.35% | 2.2만 |
|---|
| 2025.10.13 | ₩38,172 | ₩38,467 | ₩38,172 | ₩38,427 | +0.67% | 1.5만 |
|---|
| 2025.10.10 | ₩39,044 | ₩39,057 | ₩37,712 | ₩37,712 | -3.41% | 2만 |
|---|