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 | ₩44,875 | ₩45,023 | ₩44,808 | ₩45,009 | +0.30% | 1.3만 |
| 2026.10.08 | ₩45,083 | ₩45,083 | ₩44,547 | ₩44,637 | -0.99% | 2만 |
| 2026.10.07 | ₩44,969 | ₩45,197 | ₩44,929 | ₩45,192 | +0.49% | 2.2만 |
| 2026.10.06 | ₩45,303 | ₩45,452 | ₩45,271 | ₩45,291 | -0.03% | 3.8만 |
| 2026.10.05 | ₩44,826 | ₩45,103 | ₩44,826 | ₩44,929 | +0.23% | 2.5만 |
| 2026.10.02 | ₩44,661 | ₩44,755 | ₩44,500 | ₩44,567 | -0.21% | 2.3만 |
| 2026.10.01 | ₩44,299 | ₩44,299 | ₩43,899 | ₩44,159 | -0.31% | 2.7만 |
| 2026.09.30 | ₩44,279 | ₩44,446 | ₩44,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,084 |
| -0.44% |
| 4.4만 |
| 2026.09.29 | ₩44,104 | ₩44,198 | ₩44,004 | ₩44,064 | -0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩44,272 | ₩44,312 | ₩43,923 | ₩44,057 | -0.48% | 2.7만 |
|---|
| 2026.09.25 | ₩44,272 | ₩44,496 | ₩44,272 | ₩44,474 | +0.46% | 4.5만 |
|---|
| 2026.09.24 | ₩43,977 | ₩44,232 | ₩43,896 | ₩44,218 | +0.55% | 4만 |
|---|
| 2026.09.23 | ₩44,500 | ₩44,500 | ₩44,031 | ₩44,124 | -0.84% | 4.5만 |
|---|
| 2026.09.22 | ₩44,460 | ₩44,620 | ₩44,460 | ₩44,527 | +0.15% | 2.3만 |
|---|
| 2026.09.21 | ₩43,829 | ₩44,553 | ₩43,796 | ₩44,462 | +1.44% | 3.6만 |
|---|
| 2026.09.18 | ₩43,441 | ₩43,521 | ₩43,293 | ₩43,521 | +0.19% | 4.5만 |
|---|
| 2026.09.17 | ₩43,273 | ₩43,351 | ₩43,199 | ₩43,351 | +0.18% | 9.1천 |
|---|
| 2026.09.16 | ₩42,918 | ₩43,072 | ₩42,502 | ₩42,757 | -0.37% | 4.7만 |
|---|
| 2026.09.15 | ₩42,965 | ₩42,965 | ₩42,730 | ₩42,770 | -0.45% | 1.7만 |
|---|
| 2026.09.14 | ₩42,757 | ₩43,186 | ₩42,757 | ₩43,038 | +0.66% | 4.5만 |
|---|
| 2026.09.11 | ₩43,320 | ₩43,347 | ₩43,226 | ₩43,231 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩42,864 | ₩42,939 | ₩42,837 | ₩42,856 | -0.02% | 3.3만 |
|---|
| 2026.09.09 | ₩43,186 | ₩43,240 | ₩43,080 | ₩43,168 | -0.04% | 3.6만 |
|---|
| 2026.09.08 | ₩43,414 | ₩43,521 | ₩43,320 | ₩43,337 | -0.18% | 12.5만 |
|---|
| 2026.09.04 | ₩43,803 | ₩43,816 | ₩43,534 | ₩43,616 | -0.43% | 1.2만 |
|---|
| 2026.09.03 | ₩43,588 | ₩43,829 | ₩43,387 | ₩43,776 | +0.43% | 4.1만 |
|---|
| 2026.09.02 | ₩43,132 | ₩43,273 | ₩43,119 | ₩43,186 | +0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩43,005 | ₩43,240 | ₩42,891 | ₩43,025 | +0.05% | 4.2만 |
|---|
| 2026.08.31 | ₩43,333 | ₩43,458 | ₩43,307 | ₩43,458 | +0.29% | 6.3만 |
|---|
| 2026.08.28 | ₩43,829 | ₩43,902 | ₩43,521 | ₩43,611 | -0.50% | 2.4만 |
|---|
| 2026.08.27 | ₩43,655 | ₩43,815 | ₩43,508 | ₩43,803 | +0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩43,079 | ₩43,172 | ₩42,971 | ₩43,132 | +0.12% | 3.2만 |
|---|
| 2026.08.25 | ₩43,218 | ₩43,218 | ₩43,079 | ₩43,199 | -0.04% | 3.2만 |
|---|
| 2026.08.24 | ₩42,945 | ₩43,105 | ₩42,891 | ₩42,958 | +0.03% | 3.8만 |
|---|
| 2026.08.21 | ₩43,172 | ₩43,280 | ₩43,092 | ₩43,199 | +0.06% | 2만 |
|---|
| 2026.08.20 | ₩43,146 | ₩43,293 | ₩43,012 | ₩43,012 | -0.31% | 1.9만 |
|---|
| 2026.08.19 | ₩43,233 | ₩43,494 | ₩43,219 | ₩43,331 | +0.23% | 4.1만 |
|---|
| 2026.08.18 | ₩43,427 | ₩43,427 | ₩43,320 | ₩43,340 | -0.20% | 8천 |
|---|
| 2026.08.17 | ₩44,031 | ₩44,044 | ₩43,823 | ₩43,823 | -0.47% | 1.8만 |
|---|
| 2026.08.14 | ₩44,151 | ₩44,151 | ₩43,984 | ₩44,057 | -0.21% | 3.4만 |
|---|
| 2026.08.13 | ₩43,896 | ₩44,285 | ₩43,896 | ₩44,205 | +0.70% | 3.3만 |
|---|
| 2026.08.12 | ₩43,964 | ₩43,990 | ₩43,831 | ₩43,831 | -0.30% | 3.2만 |
|---|
| 2026.08.11 | ₩43,875 | ₩44,044 | ₩43,669 | ₩43,707 | -0.38% | 3.1만 |
|---|
| 2026.08.10 | ₩43,997 | ₩44,178 | ₩43,896 | ₩43,931 | -0.15% | 1.6만 |
|---|
| 2026.08.07 | ₩44,024 | ₩44,057 | ₩43,876 | ₩44,021 | -0.01% | 1.6만 |
|---|
| 2026.08.06 | ₩43,917 | ₩43,917 | ₩43,628 | ₩43,690 | -0.52% | 8.3천 |
|---|
| 2026.08.05 | ₩44,158 | ₩44,171 | ₩43,749 | ₩43,749 | -0.93% | 3.2만 |
|---|
| 2026.08.04 | ₩42,945 | ₩43,923 | ₩42,945 | ₩43,829 | +2.06% | 1.2만 |
|---|
| 2026.08.03 | ₩42,221 | ₩42,931 | ₩42,221 | ₩42,864 | +1.52% | 1만 |
|---|
| 2026.07.31 | ₩41,671 | ₩42,070 | ₩41,537 | ₩42,070 | +0.96% | 2.5만 |
|---|
| 2026.07.30 | ₩41,027 | ₩41,484 | ₩41,027 | ₩41,484 | +1.11% | 7.8천 |
|---|
| 2026.07.29 | ₩41,057 | ₩41,322 | ₩40,451 | ₩40,464 | -1.44% | 2만 |
|---|
| 2026.07.28 | ₩40,853 | ₩41,295 | ₩40,853 | ₩41,188 | +0.82% | 1.3만 |
|---|
| 2026.07.27 | ₩41,416 | ₩41,416 | ₩41,004 | ₩41,255 | -0.39% | 2.8만 |
|---|
| 2026.07.24 | ₩41,349 | ₩41,684 | ₩41,202 | ₩41,322 | -0.06% | 1.6만 |
|---|
| 2026.07.23 | ₩41,684 | ₩41,684 | ₩41,228 | ₩41,470 | -0.51% | 3.2만 |
|---|
| 2026.07.22 | ₩42,153 | ₩42,381 | ₩42,125 | ₩42,204 | +0.12% | 1.1만 |
|---|
| 2026.07.21 | ₩42,174 | ₩42,381 | ₩42,174 | ₩42,347 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩42,006 | ₩42,301 | ₩41,899 | ₩41,926 | -0.19% | 3.7만 |
|---|
| 2026.07.17 | ₩41,919 | ₩42,194 | ₩41,812 | ₩41,932 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩42,599 | ₩42,817 | ₩42,328 | ₩42,424 | -0.41% | 1.7만 |
|---|
| 2026.07.15 | ₩42,837 | ₩43,022 | ₩42,690 | ₩43,022 | +0.43% | 1.6만 |
|---|
| 2026.07.14 | ₩42,542 | ₩42,851 | ₩42,542 | ₩42,790 | +0.58% | 8.1천 |
|---|
| 2026.07.13 | ₩42,717 | ₩42,717 | ₩42,381 | ₩42,418 | -0.70% | 8.4천 |
|---|
| 2026.07.10 | ₩42,609 | ₩42,966 | ₩42,515 | ₩42,966 | +0.84% | 1.2만 |
|---|
| 2026.07.09 | ₩39,941 | ₩42,784 | ₩39,941 | ₩42,780 | +7.11% | 3만 |
|---|
| 2026.07.08 | ₩42,127 | ₩42,339 | ₩41,979 | ₩42,339 | +0.50% | 2.2만 |
|---|
| 2026.07.07 | ₩42,140 | ₩42,489 | ₩42,140 | ₩42,294 | +0.37% | 1.8만 |
|---|
| 2026.07.06 | ₩42,361 | ₩42,730 | ₩42,361 | ₩42,633 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩42,663 | ₩42,663 | ₩41,845 | ₩42,131 | -1.25% | 1.3만 |
|---|
| 2026.07.01 | ₩42,261 | ₩42,663 | ₩42,261 | ₩42,448 | +0.44% | 3.1만 |
|---|
| 2026.06.30 | ₩42,103 | ₩42,569 | ₩42,073 | ₩42,542 | +1.04% | 7.4만 |
|---|
| 2026.06.29 | ₩41,483 | ₩42,006 | ₩41,309 | ₩42,006 | +1.26% | 3.3만 |
|---|
| 2026.06.26 | ₩40,960 | ₩41,429 | ₩40,826 | ₩41,188 | +0.56% | 4.5만 |
|---|
| 2026.06.25 | ₩41,038 | ₩41,336 | ₩41,038 | ₩41,148 | +0.27% | 1.9만 |
|---|
| 2026.06.24 | ₩41,403 | ₩41,818 | ₩41,188 | ₩41,336 | -0.16% | 3.1만 |
|---|
| 2026.06.23 | ₩41,657 | ₩41,765 | ₩41,429 | ₩41,429 | -0.55% | 1.5만 |
|---|
| 2026.06.22 | ₩42,596 | ₩42,703 | ₩40,880 | ₩42,221 | -0.88% | 3.2만 |
|---|
| 2026.06.18 | ₩42,475 | ₩42,650 | ₩42,245 | ₩42,650 | +0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩42,569 | ₩42,569 | ₩41,939 | ₩41,966 | -1.42% | 2.6만 |
|---|
| 2026.06.16 | ₩42,797 | ₩42,824 | ₩42,489 | ₩42,489 | -0.72% | 2만 |
|---|
| 2026.06.15 | ₩42,636 | ₩42,998 | ₩42,636 | ₩42,837 | +0.47% | 1.3만 |
|---|
| 2026.06.12 | ₩41,765 | ₩42,006 | ₩41,483 | ₩41,832 | +0.16% | 4.1만 |
|---|
| 2026.06.11 | ₩41,228 | ₩41,730 | ₩40,840 | ₩41,730 | +1.22% | 7.3만 |
|---|
| 2026.06.10 | ₩41,295 | ₩41,724 | ₩41,019 | ₩41,019 | -0.67% | 1.9만 |
|---|
| 2026.06.09 | ₩42,314 | ₩42,314 | ₩40,960 | ₩41,770 | -1.29% | 3.3만 |
|---|
| 2026.06.08 | ₩42,355 | ₩42,406 | ₩41,993 | ₩42,058 | -0.70% | 2.6만 |
|---|
| 2026.06.05 | ₩42,703 | ₩42,810 | ₩41,778 | ₩41,954 | -1.76% | 2.3만 |
|---|
| 2026.06.04 | ₩42,998 | ₩43,467 | ₩42,891 | ₩43,374 | +0.87% | 2만 |
|---|
| 2026.06.03 | ₩43,481 | ₩43,481 | ₩43,240 | ₩43,329 | -0.35% | 16.8만 |
|---|
| 2026.06.02 | ₩43,749 | ₩43,870 | ₩43,722 | ₩43,750 | +0.00% | 2.5만 |
|---|
| 2026.06.01 | ₩43,628 | ₩43,990 | ₩43,608 | ₩43,870 | +0.55% | 1.9만 |
|---|
| 2026.05.29 | ₩43,467 | ₩43,655 | ₩43,414 | ₩43,575 | +0.25% | 6.8만 |
|---|
| 2026.05.28 | ₩42,891 | ₩43,387 | ₩42,891 | ₩43,360 | +1.09% | 1.3만 |
|---|
| 2026.05.27 | ₩42,891 | ₩42,998 | ₩42,765 | ₩42,932 | +0.10% | 2만 |
|---|
| 2026.05.26 | ₩42,810 | ₩43,025 | ₩42,810 | ₩42,931 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩42,690 | ₩42,730 | ₩42,529 | ₩42,556 | -0.31% | 1.1만 |
|---|
| 2026.05.21 | ₩42,328 | ₩42,596 | ₩42,207 | ₩42,494 | +0.39% | 2.5만 |
|---|
| 2026.05.20 | ₩42,033 | ₩42,448 | ₩42,033 | ₩42,448 | +0.99% | 13.9만 |
|---|
| 2026.05.19 | ₩42,086 | ₩42,127 | ₩41,805 | ₩41,850 | -0.56% | 17.4만 |
|---|
| 2026.05.18 | ₩42,207 | ₩42,301 | ₩42,006 | ₩42,301 | +0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩42,502 | ₩42,675 | ₩42,422 | ₩42,455 | -0.11% | 1.6만 |
|---|
| 2026.05.14 | ₩42,851 | ₩43,119 | ₩42,797 | ₩43,063 | +0.49% | 7.2천 |
|---|
| 2026.05.13 | ₩42,127 | ₩42,663 | ₩42,127 | ₩42,605 | +1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩42,153 | ₩42,221 | ₩41,751 | ₩42,207 | +0.13% | 2만 |
|---|
| 2026.05.11 | ₩42,140 | ₩42,435 | ₩42,140 | ₩42,314 | +0.41% | 5.1만 |
|---|
| 2026.05.08 | ₩42,131 | ₩42,235 | ₩42,127 | ₩42,235 | +0.25% | 13만 |
|---|
| 2026.05.07 | ₩42,153 | ₩42,153 | ₩41,738 | ₩41,801 | -0.84% | 2.7만 |
|---|
| 2026.05.06 | ₩41,550 | ₩41,850 | ₩41,550 | ₩41,850 | +0.72% | 1.4만 |
|---|
| 2026.05.05 | ₩41,014 | ₩41,094 | ₩41,000 | ₩41,007 | -0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩40,705 | ₩40,911 | ₩40,638 | ₩40,742 | +0.09% | 7.8천 |
|---|
| 2026.05.01 | ₩40,773 | ₩41,034 | ₩40,773 | ₩40,850 | +0.19% | 1.2만 |
|---|
| 2026.04.30 | ₩40,196 | ₩40,665 | ₩40,095 | ₩40,625 | +1.07% | 1.4만 |
|---|
| 2026.04.29 | ₩40,303 | ₩40,330 | ₩40,129 | ₩40,303 | 0.00% | 2만 |
|---|
| 2026.04.28 | ₩40,437 | ₩40,464 | ₩40,234 | ₩40,411 | -0.07% | 1.2만 |
|---|
| 2026.04.27 | ₩40,478 | ₩40,759 | ₩40,451 | ₩40,739 | +0.65% | 5.2천 |
|---|
| 2026.04.24 | ₩40,169 | ₩40,645 | ₩40,169 | ₩40,598 | +1.07% | 1.9만 |
|---|
| 2026.04.23 | ₩40,209 | ₩40,384 | ₩39,834 | ₩40,049 | -0.40% | 3.8만 |
|---|
| 2026.04.22 | ₩40,303 | ₩40,443 | ₩40,263 | ₩40,443 | +0.35% | 11.6만 |
|---|
| 2026.04.21 | ₩40,189 | ₩40,189 | ₩39,792 | ₩39,792 | -0.99% | 5.6천 |
|---|
| 2026.04.20 | ₩40,049 | ₩40,089 | ₩39,874 | ₩40,050 | +0.00% | 2.1만 |
|---|
| 2026.04.17 | ₩40,049 | ₩40,330 | ₩40,049 | ₩40,236 | +0.47% | 1.8만 |
|---|
| 2026.04.16 | ₩39,606 | ₩39,740 | ₩39,539 | ₩39,673 | +0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩39,204 | ₩39,611 | ₩39,204 | ₩39,611 | +1.04% | 1.9만 |
|---|
| 2026.04.14 | ₩38,688 | ₩39,043 | ₩38,668 | ₩39,043 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩37,836 | ₩38,312 | ₩37,836 | ₩38,312 | +1.26% | 1.5만 |
|---|
| 2026.04.10 | ₩37,863 | ₩37,984 | ₩37,783 | ₩37,850 | -0.04% | 1.8만 |
|---|
| 2026.04.09 | ₩37,394 | ₩37,742 | ₩37,320 | ₩37,725 | +0.89% | 13.2만 |
|---|
| 2026.04.08 | ₩37,702 | ₩37,702 | ₩37,287 | ₩37,488 | -0.57% | 25.2만 |
|---|
| 2026.04.07 | ₩35,973 | ₩36,495 | ₩35,865 | ₩36,495 | +1.45% | 1.7만 |
|---|
| 2026.04.06 | ₩36,281 | ₩36,375 | ₩36,187 | ₩36,375 | +0.26% | 1.9만 |
|---|
| 2026.04.02 | ₩35,483 | ₩36,227 | ₩35,483 | ₩36,227 | +2.10% | 2.4만 |
|---|
| 2026.04.01 | ₩36,120 | ₩36,415 | ₩36,107 | ₩36,201 | +0.22% | 3.3만 |
|---|
| 2026.03.31 | ₩35,235 | ₩35,785 | ₩35,088 | ₩35,784 | +1.56% | 2.3만 |
|---|
| 2026.03.30 | ₩34,390 | ₩34,900 | ₩34,364 | ₩34,525 | +0.39% | 1.4만 |
|---|
| 2026.03.27 | ₩35,208 | ₩35,208 | ₩34,685 | ₩34,727 | -1.37% | 2.3만 |
|---|
| 2026.03.26 | ₩36,133 | ₩36,160 | ₩35,507 | ₩35,507 | -1.73% | 1.6만 |
|---|
| 2026.03.25 | ₩36,569 | ₩36,663 | ₩36,348 | ₩36,415 | -0.42% | 9.1천 |
|---|
| 2026.03.24 | ₩36,214 | ₩36,321 | ₩36,147 | ₩36,187 | -0.07% | 1.8만 |
|---|
| 2026.03.23 | ₩36,522 | ₩36,871 | ₩36,482 | ₩36,549 | +0.07% | 2.1만 |
|---|
| 2026.03.20 | ₩36,589 | ₩36,589 | ₩35,865 | ₩36,030 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩36,495 | ₩36,831 | ₩36,495 | ₩36,723 | +0.62% | 1.5만 |
|---|
| 2026.03.18 | ₩37,260 | ₩37,327 | ₩36,876 | ₩36,876 | -1.03% | 2.4만 |
|---|
| 2026.03.17 | ₩37,501 | ₩37,501 | ₩37,273 | ₩37,354 | -0.39% | 2.3만 |
|---|
| 2026.03.16 | ₩37,260 | ₩37,380 | ₩37,179 | ₩37,264 | +0.01% | 1.8만 |
|---|
| 2026.03.13 | ₩37,461 | ₩37,461 | ₩36,790 | ₩36,821 | -1.71% | 4.8천 |
|---|
| 2026.03.12 | ₩37,434 | ₩37,434 | ₩37,205 | ₩37,205 | -0.61% | 9.1천 |
|---|
| 2026.03.11 | ₩38,051 | ₩38,051 | ₩37,716 | ₩37,850 | -0.53% | 1.6만 |
|---|
| 2026.03.10 | ₩37,863 | ₩38,131 | ₩37,689 | ₩37,812 | -0.13% | 1.5만 |
|---|
| 2026.03.09 | ₩37,327 | ₩37,855 | ₩37,296 | ₩37,855 | +1.42% | 9.7천 |
|---|
| 2026.03.06 | ₩37,327 | ₩37,689 | ₩37,327 | ₩37,376 | +0.13% | 2.1만 |
|---|
| 2026.03.05 | ₩38,078 | ₩38,078 | ₩37,541 | ₩37,913 | -0.43% | 9.6천 |
|---|
| 2026.03.04 | ₩37,752 | ₩38,091 | ₩37,752 | ₩37,992 | +0.64% | 1만 |
|---|
| 2026.03.03 | ₩37,146 | ₩37,608 | ₩36,938 | ₩37,564 | +1.13% | 2.2만 |
|---|
| 2026.03.02 | ₩37,769 | ₩38,011 | ₩37,675 | ₩37,914 | +0.38% | 1.4만 |
|---|
| 2026.02.27 | ₩37,756 | ₩37,863 | ₩37,608 | ₩37,823 | +0.18% | 1.7만 |
|---|
| 2026.02.26 | ₩38,265 | ₩38,265 | ₩37,917 | ₩38,096 | -0.44% | 4.1천 |
|---|
| 2026.02.25 | ₩38,426 | ₩38,520 | ₩38,413 | ₩38,520 | +0.24% | 1.9만 |
|---|
| 2026.02.24 | ₩37,917 | ₩38,024 | ₩37,917 | ₩38,011 | +0.25% | 1.1만 |
|---|
| 2026.02.23 | ₩37,689 | ₩37,769 | ₩37,543 | ₩37,689 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩37,970 | ₩38,238 | ₩37,970 | ₩38,158 | +0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩37,823 | ₩37,944 | ₩37,675 | ₩37,836 | +0.04% | 2.9만 |
|---|
| 2026.02.18 | ₩37,702 | ₩38,116 | ₩37,702 | ₩37,903 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩37,367 | ₩37,809 | ₩37,206 | ₩37,675 | +0.83% | 3.4만 |
|---|
| 2026.02.13 | ₩37,582 | ₩37,863 | ₩37,501 | ₩37,537 | -0.12% | 9.5천 |
|---|
| 2026.02.12 | ₩38,373 | ₩38,399 | ₩37,683 | ₩37,683 | -1.80% | 1.4만 |
|---|
| 2026.02.11 | ₩38,748 | ₩38,761 | ₩38,212 | ₩38,399 | -0.90% | 8.7만 |
|---|
| 2026.02.10 | ₩38,735 | ₩38,802 | ₩38,472 | ₩38,472 | -0.68% | 1만 |
|---|
| 2026.02.09 | ₩38,520 | ₩38,819 | ₩38,520 | ₩38,681 | +0.42% | 5.7천 |
|---|
| 2026.02.06 | ₩37,957 | ₩38,326 | ₩37,957 | ₩38,326 | +0.97% | 2.2만 |
|---|
| 2026.02.05 | ₩37,635 | ₩37,689 | ₩37,300 | ₩37,442 | -0.51% | 1.1만 |
|---|
| 2026.02.04 | ₩38,507 | ₩38,507 | ₩37,783 | ₩38,051 | -1.18% | 1.1만 |
|---|
| 2026.02.03 | ₩39,204 | ₩39,204 | ₩38,279 | ₩38,578 | -1.60% | 1.5만 |
|---|
| 2026.02.02 | ₩39,302 | ₩39,365 | ₩39,204 | ₩39,228 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩39,298 | ₩39,298 | ₩38,976 | ₩39,074 | -0.57% | 1.3만 |
|---|
| 2026.01.29 | ₩39,311 | ₩42,717 | ₩38,708 | ₩39,410 | +0.25% | 1.8만 |
|---|
| 2026.01.28 | ₩39,740 | ₩39,740 | ₩39,499 | ₩39,670 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩39,673 | ₩39,713 | ₩39,646 | ₩39,646 | -0.07% | 3.1천 |
|---|
| 2026.01.26 | ₩39,311 | ₩39,485 | ₩39,311 | ₩39,378 | +0.17% | 1.2만 |
|---|
| 2026.01.23 | ₩39,003 | ₩39,257 | ₩39,003 | ₩39,150 | +0.38% | 1.5만 |
|---|
| 2026.01.22 | ₩39,083 | ₩39,093 | ₩38,912 | ₩38,976 | -0.27% | 8.1천 |
|---|
| 2026.01.21 | ₩38,533 | ₩38,922 | ₩38,306 | ₩38,698 | +0.43% | 1.3만 |
|---|
| 2026.01.20 | ₩38,641 | ₩38,748 | ₩38,279 | ₩38,318 | -0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩39,365 | ₩39,378 | ₩39,298 | ₩39,298 | -0.17% | 4.6천 |
|---|
| 2026.01.15 | ₩39,499 | ₩39,552 | ₩39,244 | ₩39,257 | -0.61% | 1.8만 |
|---|
| 2026.01.14 | ₩39,123 | ₩39,190 | ₩38,949 | ₩39,190 | +0.17% | 1.4만 |
|---|
| 2026.01.13 | ₩39,606 | ₩39,794 | ₩39,526 | ₩39,646 | +0.10% | 2.5만 |
|---|
| 2026.01.12 | ₩39,593 | ₩39,821 | ₩39,593 | ₩39,747 | +0.39% | 2.8만 |
|---|
| 2026.01.09 | ₩39,499 | ₩40,015 | ₩39,499 | ₩39,713 | +0.54% | 8.6만 |
|---|
| 2026.01.08 | ₩39,418 | ₩39,432 | ₩39,231 | ₩39,378 | -0.10% | 5.3만 |
|---|
| 2026.01.07 | ₩39,686 | ₩39,874 | ₩39,621 | ₩39,646 | -0.10% | 9.1천 |
|---|
| 2026.01.06 | ₩39,499 | ₩39,570 | ₩39,378 | ₩39,570 | +0.18% | 1.3만 |
|---|
| 2026.01.05 | ₩39,472 | ₩39,472 | ₩39,338 | ₩39,365 | -0.27% | 1.6만 |
|---|
| 2026.01.02 | ₩39,499 | ₩39,499 | ₩39,003 | ₩39,152 | -0.88% | 6.8천 |
|---|
| 2025.12.31 | ₩39,405 | ₩39,445 | ₩39,248 | ₩39,248 | -0.40% | 7.6천 |
|---|
| 2025.12.30 | ₩39,579 | ₩39,606 | ₩39,512 | ₩39,530 | -0.13% | 6.2천 |
|---|
| 2025.12.29 | ₩39,566 | ₩39,619 | ₩39,499 | ₩39,567 | +0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩39,794 | ₩39,847 | ₩39,767 | ₩39,780 | -0.03% | 1.5만 |
|---|
| 2025.12.24 | ₩39,656 | ₩39,794 | ₩39,656 | ₩39,771 | +0.29% | 4.8천 |
|---|
| 2025.12.23 | ₩39,284 | ₩39,700 | ₩39,284 | ₩39,700 | +1.06% | 1.4만 |
|---|
| 2025.12.22 | ₩39,365 | ₩39,418 | ₩39,351 | ₩39,418 | +0.14% | 1.1만 |
|---|
| 2025.12.19 | ₩38,916 | ₩39,164 | ₩38,916 | ₩39,164 | +0.64% | 1.6만 |
|---|
| 2025.12.18 | ₩38,936 | ₩38,936 | ₩38,600 | ₩38,694 | -0.62% | 6.9천 |
|---|
| 2025.12.17 | ₩38,721 | ₩38,802 | ₩38,212 | ₩38,212 | -1.32% | 1.2만 |
|---|
| 2025.12.16 | ₩38,735 | ₩38,976 | ₩38,641 | ₩38,969 | +0.61% | 1.9만 |
|---|
| 2025.12.15 | ₩39,123 | ₩39,123 | ₩38,815 | ₩38,857 | -0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩39,472 | ₩39,472 | ₩38,846 | ₩38,989 | -1.22% | 4만 |
|---|
| 2025.12.11 | ₩39,324 | ₩39,606 | ₩39,284 | ₩39,606 | +0.72% | 1.5만 |
|---|
| 2025.12.10 | ₩39,418 | ₩39,700 | ₩39,351 | ₩39,606 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩39,512 | ₩39,552 | ₩39,449 | ₩39,449 | -0.16% | 2.2만 |
|---|
| 2025.12.08 | ₩39,552 | ₩39,552 | ₩39,335 | ₩39,459 | -0.24% | 1.7만 |
|---|
| 2025.12.05 | ₩39,727 | ₩39,727 | ₩39,499 | ₩39,543 | -0.46% | 1.2만 |
|---|
| 2025.12.04 | ₩39,378 | ₩39,459 | ₩39,311 | ₩39,445 | +0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩39,204 | ₩39,424 | ₩39,177 | ₩39,365 | +0.41% | 1.6만 |
|---|
| 2025.12.02 | ₩39,468 | ₩39,485 | ₩39,271 | ₩39,294 | -0.44% | 2.5만 |
|---|
| 2025.12.01 | ₩39,177 | ₩39,298 | ₩39,110 | ₩39,111 | -0.17% | 3.6만 |
|---|
| 2025.11.28 | ₩39,244 | ₩39,338 | ₩39,217 | ₩39,338 | +0.24% | 1.8천 |
|---|
| 2025.11.26 | ₩39,043 | ₩39,251 | ₩39,043 | ₩39,189 | +0.37% | 3.6천 |
|---|
| 2025.11.25 | ₩38,493 | ₩38,976 | ₩38,346 | ₩38,912 | +1.09% | 1.1만 |
|---|
| 2025.11.24 | ₩38,238 | ₩38,621 | ₩38,238 | ₩38,607 | +0.96% | 1.2만 |
|---|
| 2025.11.21 | ₩37,434 | ₩37,944 | ₩37,284 | ₩37,716 | +0.75% | 3.1만 |
|---|
| 2025.11.20 | ₩38,842 | ₩39,068 | ₩37,447 | ₩37,514 | -3.42% | 1.3만 |
|---|
| 2025.11.19 | ₩38,145 | ₩38,265 | ₩37,969 | ₩38,179 | +0.09% | 2.6만 |
|---|
| 2025.11.18 | ₩37,809 | ₩38,198 | ₩37,608 | ₩37,876 | +0.18% | 3.5만 |
|---|
| 2025.11.17 | ₩38,574 | ₩38,708 | ₩38,145 | ₩38,285 | -0.75% | 3.1만 |
|---|
| 2025.11.14 | ₩38,362 | ₩38,815 | ₩38,362 | ₩38,613 | +0.65% | 1.8만 |
|---|
| 2025.11.13 | ₩38,761 | ₩38,788 | ₩38,493 | ₩38,562 | -0.52% | 9.6천 |
|---|
| 2025.11.12 | ₩39,298 | ₩39,432 | ₩39,284 | ₩39,432 | +0.34% | 3.9천 |
|---|
| 2025.11.11 | ₩39,378 | ₩39,552 | ₩39,284 | ₩39,512 | +0.34% | 2.7만 |
|---|
| 2025.11.10 | ₩39,244 | ₩39,660 | ₩39,244 | ₩39,606 | +0.92% | 2.1만 |
|---|
| 2025.11.07 | ₩38,346 | ₩38,761 | ₩38,098 | ₩38,761 | +1.08% | 2.3만 |
|---|
| 2025.11.06 | ₩39,097 | ₩39,097 | ₩38,748 | ₩38,802 | -0.75% | 2.6만 |
|---|
| 2025.11.05 | ₩39,445 | ₩39,657 | ₩39,392 | ₩39,418 | -0.07% | 1.4만 |
|---|
| 2025.11.04 | ₩39,378 | ₩39,633 | ₩39,271 | ₩39,298 | -0.20% | 1.3만 |
|---|
| 2025.11.03 | ₩39,928 | ₩40,089 | ₩39,928 | ₩39,981 | +0.13% | 3.8만 |
|---|
| 2025.10.31 | ₩39,981 | ₩39,981 | ₩39,673 | ₩39,838 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩39,874 | ₩39,981 | ₩39,660 | ₩39,673 | -0.50% | 5.1만 |
|---|
| 2025.10.29 | ₩40,276 | ₩40,303 | ₩40,087 | ₩40,223 | -0.13% | 1.3만 |
|---|
| 2025.10.28 | ₩39,901 | ₩40,169 | ₩39,794 | ₩40,049 | +0.37% | 3만 |
|---|
| 2025.10.27 | ₩39,593 | ₩39,759 | ₩39,566 | ₩39,759 | +0.42% | 2.3만 |
|---|
| 2025.10.24 | ₩39,123 | ₩39,231 | ₩39,123 | ₩39,134 | +0.03% | 2.5만 |
|---|
| 2025.10.23 | ₩38,595 | ₩38,802 | ₩38,523 | ₩38,747 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩38,694 | ₩38,735 | ₩38,225 | ₩38,426 | -0.69% | 2.3만 |
|---|
| 2025.10.21 | ₩38,688 | ₩38,775 | ₩38,682 | ₩38,708 | +0.05% | 6.5만 |
|---|
| 2025.10.20 | ₩38,721 | ₩38,802 | ₩38,721 | ₩38,748 | +0.07% | 2.6천 |
|---|
| 2025.10.17 | ₩38,118 | ₩38,373 | ₩38,104 | ₩38,319 | +0.53% | 3.3만 |
|---|
| 2025.10.16 | ₩38,507 | ₩38,574 | ₩37,966 | ₩38,134 | -0.97% | 4.5만 |
|---|
| 2025.10.15 | ₩38,507 | ₩38,668 | ₩38,118 | ₩38,332 | -0.45% | 2.4만 |
|---|
| 2025.10.14 | ₩38,037 | ₩38,399 | ₩38,037 | ₩38,171 | +0.35% | 2.2만 |
|---|
| 2025.10.13 | ₩38,171 | ₩38,466 | ₩38,171 | ₩38,426 | +0.67% | 1.5만 |
|---|
| 2025.10.10 | ₩39,043 | ₩39,056 | ₩37,712 | ₩37,712 | -3.41% | 2만 |
|---|