시장 데이터를 불러오는 중
전체 종목
Bluemonte Large Cap Core ETF 과거 주가
Bluemonte Large Cap Core ETF · BLUC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Large Cap Core ETF · BLUC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,436 | ₩43,589 | ₩43,429 | ₩43,563 | +0.29% | 1.6만 |
| 2026.10.08 | ₩43,476 | ₩43,476 | ₩43,149 | ₩43,256 | -0.51% | 2.3만 |
| 2026.10.07 | ₩43,469 | ₩43,589 | ₩43,389 | ₩43,536 | +0.15% | 2.7만 |
| 2026.10.06 | ₩43,649 | ₩43,789 | ₩43,649 | ₩43,656 | +0.02% | 5만 |
| 2026.10.05 | ₩43,282 | ₩43,523 | ₩43,256 | ₩43,402 | +0.28% | 2.2만 |
| 2026.10.02 | ₩42,496 | ₩43,389 | ₩42,482 | ₩43,096 | +1.41% | 2.9만 |
| 2026.10.01 | ₩42,629 | ₩42,829 | ₩42,488 | ₩42,734 | +0.25% | 3.2만 |
| 2026.09.30 | ₩42,869 | ₩43,016 | ₩42,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,642 |
| -0.53% |
| 4.7만 |
| 2026.09.29 | ₩42,802 | ₩42,802 | ₩42,629 | ₩42,722 | -0.19% | 5만 |
|---|
| 2026.09.28 | ₩42,949 | ₩42,989 | ₩42,682 | ₩42,749 | -0.47% | 4.2만 |
|---|
| 2026.09.25 | ₩43,182 | ₩43,202 | ₩43,109 | ₩43,136 | -0.11% | 5.2만 |
|---|
| 2026.09.24 | ₩42,829 | ₩42,989 | ₩42,702 | ₩42,962 | +0.31% | 3.2만 |
|---|
| 2026.09.23 | ₩43,101 | ₩43,101 | ₩42,849 | ₩42,922 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩43,322 | ₩43,349 | ₩43,189 | ₩43,256 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩42,682 | ₩43,296 | ₩42,682 | ₩43,229 | +1.28% | 3.2만 |
|---|
| 2026.09.18 | ₩42,376 | ₩42,496 | ₩42,269 | ₩42,496 | +0.28% | 5.8만 |
|---|
| 2026.09.17 | ₩42,338 | ₩42,429 | ₩42,282 | ₩42,416 | +0.18% | 1.8만 |
|---|
| 2026.09.16 | ₩42,216 | ₩42,269 | ₩41,662 | ₩41,870 | -0.82% | 4.3만 |
|---|
| 2026.09.15 | ₩42,162 | ₩42,162 | ₩41,976 | ₩41,989 | -0.41% | 2만 |
|---|
| 2026.09.14 | ₩42,062 | ₩42,376 | ₩42,062 | ₩42,242 | +0.43% | 4.8만 |
|---|
| 2026.09.11 | ₩42,476 | ₩42,522 | ₩42,418 | ₩42,422 | -0.13% | 1.5만 |
|---|
| 2026.09.10 | ₩42,069 | ₩42,562 | ₩42,016 | ₩42,069 | 0.00% | 5만 |
|---|
| 2026.09.09 | ₩42,349 | ₩42,376 | ₩42,233 | ₩42,309 | -0.09% | 4.3만 |
|---|
| 2026.09.08 | ₩42,562 | ₩42,616 | ₩42,456 | ₩42,464 | -0.23% | 12.6만 |
|---|
| 2026.09.04 | ₩42,849 | ₩42,849 | ₩42,629 | ₩42,700 | -0.35% | 1.5만 |
|---|
| 2026.09.03 | ₩42,596 | ₩42,936 | ₩42,596 | ₩42,876 | +0.66% | 4.6만 |
|---|
| 2026.09.02 | ₩42,300 | ₩42,456 | ₩42,300 | ₩42,389 | +0.21% | 2.5만 |
|---|
| 2026.09.01 | ₩42,222 | ₩42,389 | ₩42,102 | ₩42,216 | -0.02% | 4만 |
|---|
| 2026.08.31 | ₩42,442 | ₩42,589 | ₩42,429 | ₩42,589 | +0.35% | 5.8만 |
|---|
| 2026.08.28 | ₩42,862 | ₩42,928 | ₩42,636 | ₩42,693 | -0.40% | 2.4만 |
|---|
| 2026.08.27 | ₩42,682 | ₩42,842 | ₩42,589 | ₩42,778 | +0.22% | 1.8만 |
|---|
| 2026.08.26 | ₩42,336 | ₩42,456 | ₩42,282 | ₩42,398 | +0.15% | 2.7만 |
|---|
| 2026.08.25 | ₩42,449 | ₩42,449 | ₩42,296 | ₩42,414 | -0.08% | 3.3만 |
|---|
| 2026.08.24 | ₩42,229 | ₩42,362 | ₩42,216 | ₩42,238 | +0.02% | 4.2만 |
|---|
| 2026.08.21 | ₩42,302 | ₩42,469 | ₩42,302 | ₩42,402 | +0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩42,381 | ₩42,536 | ₩42,209 | ₩42,229 | -0.36% | 2.3만 |
|---|
| 2026.08.19 | ₩42,629 | ₩42,722 | ₩42,562 | ₩42,589 | -0.09% | 6.9만 |
|---|
| 2026.08.18 | ₩42,589 | ₩42,604 | ₩42,482 | ₩42,482 | -0.25% | 1.1만 |
|---|
| 2026.08.17 | ₩43,069 | ₩43,069 | ₩42,869 | ₩42,882 | -0.43% | 2.4만 |
|---|
| 2026.08.14 | ₩43,149 | ₩43,149 | ₩43,042 | ₩43,082 | -0.15% | 3.5만 |
|---|
| 2026.08.13 | ₩42,816 | ₩43,256 | ₩42,816 | ₩43,189 | +0.87% | 3.8만 |
|---|
| 2026.08.12 | ₩42,882 | ₩42,922 | ₩42,828 | ₩42,882 | 0.00% | 3.5만 |
|---|
| 2026.08.11 | ₩42,869 | ₩42,962 | ₩42,696 | ₩42,725 | -0.34% | 4.2만 |
|---|
| 2026.08.10 | ₩42,896 | ₩43,029 | ₩42,876 | ₩42,922 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩42,909 | ₩42,989 | ₩42,802 | ₩42,976 | +0.16% | 2.1만 |
|---|
| 2026.08.06 | ₩42,845 | ₩42,845 | ₩42,616 | ₩42,656 | -0.44% | 1만 |
|---|
| 2026.08.05 | ₩43,069 | ₩43,082 | ₩42,709 | ₩42,709 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩42,069 | ₩42,909 | ₩42,069 | ₩42,829 | +1.81% | 2만 |
|---|
| 2026.08.03 | ₩41,776 | ₩42,076 | ₩41,762 | ₩41,989 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩41,042 | ₩41,405 | ₩40,949 | ₩41,405 | +0.88% | 2.4만 |
|---|
| 2026.07.30 | ₩40,656 | ₩41,001 | ₩40,642 | ₩41,001 | +0.85% | 1만 |
|---|
| 2026.07.29 | ₩40,776 | ₩40,989 | ₩40,242 | ₩40,242 | -1.31% | 2.7만 |
|---|
| 2026.07.28 | ₩40,722 | ₩40,949 | ₩40,538 | ₩40,856 | +0.33% | 1.9만 |
|---|
| 2026.07.27 | ₩41,322 | ₩41,322 | ₩40,642 | ₩40,816 | -1.23% | 2.8만 |
|---|
| 2026.07.24 | ₩40,789 | ₩41,049 | ₩40,722 | ₩40,780 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩40,962 | ₩41,029 | ₩40,642 | ₩40,805 | -0.38% | 3.3만 |
|---|
| 2026.07.22 | ₩41,436 | ₩41,589 | ₩41,376 | ₩41,458 | +0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩41,349 | ₩41,562 | ₩41,349 | ₩41,542 | +0.47% | 2.3만 |
|---|
| 2026.07.20 | ₩41,389 | ₩41,417 | ₩41,149 | ₩41,149 | -0.58% | 4만 |
|---|
| 2026.07.17 | ₩41,073 | ₩41,456 | ₩41,073 | ₩41,202 | +0.31% | 2.9만 |
|---|
| 2026.07.16 | ₩41,749 | ₩41,922 | ₩41,562 | ₩41,669 | -0.19% | 2.8만 |
|---|
| 2026.07.15 | ₩41,909 | ₩42,002 | ₩41,749 | ₩41,998 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩41,702 | ₩41,856 | ₩41,656 | ₩41,814 | +0.27% | 1.1만 |
|---|
| 2026.07.13 | ₩41,816 | ₩41,816 | ₩41,525 | ₩41,588 | -0.55% | 1.2만 |
|---|
| 2026.07.10 | ₩41,629 | ₩41,970 | ₩41,629 | ₩41,970 | +0.82% | 1.7만 |
|---|
| 2026.07.09 | ₩38,469 | ₩41,802 | ₩38,469 | ₩41,802 | +8.67% | 3.8만 |
|---|
| 2026.07.08 | ₩41,282 | ₩41,442 | ₩41,149 | ₩41,402 | +0.29% | 2.9만 |
|---|
| 2026.07.07 | ₩41,522 | ₩41,616 | ₩41,402 | ₩41,482 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,522 | ₩41,802 | ₩41,522 | ₩41,738 | +0.52% | 1.3만 |
|---|
| 2026.07.02 | ₩41,656 | ₩41,682 | ₩41,097 | ₩41,341 | -0.76% | 1.3만 |
|---|
| 2026.07.01 | ₩41,309 | ₩41,669 | ₩41,309 | ₩41,442 | +0.32% | 4.1만 |
|---|
| 2026.06.30 | ₩41,149 | ₩41,562 | ₩41,149 | ₩41,536 | +0.94% | 8.2만 |
|---|
| 2026.06.29 | ₩40,949 | ₩41,122 | ₩40,576 | ₩41,122 | +0.42% | 3.4만 |
|---|
| 2026.06.26 | ₩40,242 | ₩40,696 | ₩40,216 | ₩40,496 | +0.63% | 4.6만 |
|---|
| 2026.06.25 | ₩40,482 | ₩40,722 | ₩40,389 | ₩40,549 | +0.16% | 2만 |
|---|
| 2026.06.24 | ₩40,696 | ₩41,082 | ₩40,549 | ₩40,682 | -0.03% | 4.2만 |
|---|
| 2026.06.23 | ₩40,922 | ₩40,976 | ₩40,762 | ₩40,762 | -0.39% | 1.6만 |
|---|
| 2026.06.22 | ₩41,736 | ₩42,962 | ₩41,376 | ₩41,410 | -0.78% | 2.4만 |
|---|
| 2026.06.18 | ₩41,469 | ₩41,696 | ₩41,469 | ₩41,696 | +0.55% | 1.8만 |
|---|
| 2026.06.17 | ₩41,749 | ₩41,762 | ₩41,162 | ₩41,162 | -1.41% | 3.1만 |
|---|
| 2026.06.16 | ₩41,849 | ₩41,929 | ₩41,682 | ₩41,682 | -0.40% | 1.6만 |
|---|
| 2026.06.15 | ₩41,842 | ₩42,056 | ₩41,842 | ₩41,906 | +0.15% | 1.7만 |
|---|
| 2026.06.12 | ₩40,949 | ₩41,269 | ₩40,776 | ₩41,124 | +0.43% | 4.1만 |
|---|
| 2026.06.11 | ₩40,496 | ₩40,962 | ₩40,216 | ₩40,962 | +1.15% | 6.9만 |
|---|
| 2026.06.10 | ₩40,562 | ₩40,909 | ₩40,296 | ₩40,296 | -0.66% | 2.8만 |
|---|
| 2026.06.09 | ₩41,429 | ₩41,456 | ₩40,162 | ₩40,948 | -1.16% | 5.3만 |
|---|
| 2026.06.08 | ₩41,442 | ₩41,482 | ₩41,082 | ₩41,162 | -0.68% | 2.7만 |
|---|
| 2026.06.05 | ₩41,802 | ₩41,802 | ₩40,922 | ₩41,086 | -1.71% | 3.5만 |
|---|
| 2026.06.04 | ₩41,962 | ₩42,322 | ₩41,909 | ₩42,258 | +0.71% | 2.7만 |
|---|
| 2026.06.03 | ₩42,416 | ₩42,416 | ₩42,069 | ₩42,096 | -0.75% | 9.5만 |
|---|
| 2026.06.02 | ₩42,389 | ₩43,242 | ₩42,389 | ₩42,708 | +0.75% | 4.2만 |
|---|
| 2026.06.01 | ₩42,282 | ₩42,536 | ₩42,256 | ₩42,429 | +0.35% | 1.7만 |
|---|
| 2026.05.29 | ₩42,256 | ₩42,322 | ₩42,162 | ₩42,274 | +0.04% | 8.2만 |
|---|
| 2026.05.28 | ₩41,776 | ₩42,156 | ₩41,776 | ₩42,149 | +0.89% | 1.8만 |
|---|
| 2026.05.27 | ₩41,820 | ₩41,856 | ₩41,696 | ₩41,816 | -0.01% | 2.8만 |
|---|
| 2026.05.26 | ₩41,842 | ₩41,922 | ₩41,709 | ₩41,822 | -0.05% | 2.3만 |
|---|
| 2026.05.22 | ₩41,616 | ₩41,749 | ₩41,522 | ₩41,562 | -0.13% | 1.7만 |
|---|
| 2026.05.21 | ₩41,202 | ₩41,482 | ₩41,149 | ₩41,442 | +0.58% | 2.4만 |
|---|
| 2026.05.20 | ₩41,029 | ₩41,376 | ₩41,016 | ₩41,376 | +0.84% | 15.6만 |
|---|
| 2026.05.19 | ₩41,002 | ₩41,056 | ₩40,800 | ₩40,909 | -0.23% | 21.5만 |
|---|
| 2026.05.18 | ₩41,109 | ₩41,202 | ₩40,936 | ₩41,202 | +0.23% | 1.7만 |
|---|
| 2026.05.15 | ₩41,336 | ₩41,429 | ₩41,256 | ₩41,257 | -0.19% | 1.6만 |
|---|
| 2026.05.14 | ₩41,576 | ₩41,802 | ₩41,576 | ₩41,756 | +0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩41,082 | ₩41,469 | ₩41,044 | ₩41,409 | +0.80% | 1.3만 |
|---|
| 2026.05.12 | ₩40,962 | ₩41,106 | ₩40,789 | ₩41,106 | +0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩41,149 | ₩41,269 | ₩41,136 | ₩41,168 | +0.05% | 2.4만 |
|---|
| 2026.05.08 | ₩41,029 | ₩41,122 | ₩41,029 | ₩41,120 | +0.22% | 20.6만 |
|---|
| 2026.05.07 | ₩41,002 | ₩41,069 | ₩40,709 | ₩40,770 | -0.57% | 3만 |
|---|
| 2026.05.06 | ₩40,576 | ₩40,909 | ₩40,576 | ₩40,896 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩40,162 | ₩40,309 | ₩40,162 | ₩40,232 | +0.17% | 9.3천 |
|---|
| 2026.05.04 | ₩39,909 | ₩40,069 | ₩39,762 | ₩39,924 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩40,256 | ₩40,256 | ₩40,081 | ₩40,081 | -0.43% | 1.2만 |
|---|
| 2026.04.30 | ₩39,482 | ₩39,936 | ₩39,482 | ₩39,896 | +1.05% | 2.3만 |
|---|
| 2026.04.29 | ₩39,496 | ₩39,536 | ₩39,376 | ₩39,536 | +0.10% | 1.5만 |
|---|
| 2026.04.28 | ₩39,592 | ₩39,602 | ₩39,416 | ₩39,536 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩39,642 | ₩39,802 | ₩39,642 | ₩39,793 | +0.38% | 8천 |
|---|
| 2026.04.24 | ₩39,456 | ₩39,725 | ₩39,456 | ₩39,725 | +0.68% | 1.8만 |
|---|
| 2026.04.23 | ₩39,482 | ₩39,589 | ₩39,042 | ₩39,337 | -0.37% | 3.6만 |
|---|
| 2026.04.22 | ₩39,376 | ₩39,582 | ₩39,376 | ₩39,582 | +0.52% | 16만 |
|---|
| 2026.04.21 | ₩39,442 | ₩39,449 | ₩39,082 | ₩39,082 | -0.91% | 9.1천 |
|---|
| 2026.04.20 | ₩39,269 | ₩39,349 | ₩39,236 | ₩39,338 | +0.18% | 2.8만 |
|---|
| 2026.04.17 | ₩39,456 | ₩39,562 | ₩39,389 | ₩39,456 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩38,909 | ₩39,002 | ₩38,826 | ₩38,936 | +0.07% | 1.4만 |
|---|
| 2026.04.15 | ₩38,576 | ₩38,872 | ₩38,509 | ₩38,872 | +0.77% | 2.2만 |
|---|
| 2026.04.14 | ₩38,056 | ₩38,442 | ₩38,056 | ₩38,442 | +1.02% | 2.1만 |
|---|
| 2026.04.13 | ₩37,429 | ₩37,922 | ₩37,429 | ₩37,922 | +1.32% | 1.9만 |
|---|
| 2026.04.10 | ₩37,509 | ₩37,615 | ₩37,449 | ₩37,495 | -0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩37,215 | ₩37,502 | ₩37,135 | ₩37,482 | +0.72% | 15.7만 |
|---|
| 2026.04.08 | ₩37,349 | ₩37,349 | ₩37,122 | ₩37,269 | -0.21% | 26.9만 |
|---|
| 2026.04.07 | ₩35,869 | ₩36,295 | ₩35,842 | ₩36,295 | +1.19% | 1.5만 |
|---|
| 2026.04.06 | ₩36,209 | ₩36,309 | ₩36,142 | ₩36,309 | +0.28% | 3만 |
|---|
| 2026.04.02 | ₩35,495 | ₩36,215 | ₩35,495 | ₩36,131 | +1.79% | 3만 |
|---|
| 2026.04.01 | ₩36,082 | ₩36,282 | ₩36,042 | ₩36,082 | 0.00% | 2.9만 |
|---|
| 2026.03.31 | ₩35,269 | ₩35,802 | ₩34,802 | ₩35,802 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩32,709 | ₩35,041 | ₩32,709 | ₩34,709 | +6.11% | 1.6만 |
|---|
| 2026.03.27 | ₩35,255 | ₩35,255 | ₩34,802 | ₩34,869 | -1.10% | 3.5만 |
|---|
| 2026.03.26 | ₩36,082 | ₩36,082 | ₩35,522 | ₩35,549 | -1.48% | 2.5만 |
|---|
| 2026.03.25 | ₩36,295 | ₩36,349 | ₩36,202 | ₩36,242 | -0.15% | 1.6만 |
|---|
| 2026.03.24 | ₩35,962 | ₩36,229 | ₩35,962 | ₩36,018 | +0.16% | 2.2만 |
|---|
| 2026.03.23 | ₩36,309 | ₩36,589 | ₩36,262 | ₩36,291 | -0.05% | 2.5만 |
|---|
| 2026.03.20 | ₩36,282 | ₩36,282 | ₩35,675 | ₩35,817 | -1.28% | 1.3만 |
|---|
| 2026.03.19 | ₩36,149 | ₩36,509 | ₩36,149 | ₩36,403 | +0.70% | 2.3만 |
|---|
| 2026.03.18 | ₩36,935 | ₩36,935 | ₩36,509 | ₩36,509 | -1.16% | 2.4만 |
|---|
| 2026.03.17 | ₩37,189 | ₩37,189 | ₩36,989 | ₩37,029 | -0.43% | 4.3만 |
|---|
| 2026.03.16 | ₩36,949 | ₩37,042 | ₩36,895 | ₩36,934 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩37,109 | ₩37,109 | ₩36,495 | ₩36,522 | -1.58% | 7.5천 |
|---|
| 2026.03.12 | ₩37,015 | ₩37,069 | ₩36,815 | ₩36,815 | -0.54% | 1.5만 |
|---|
| 2026.03.11 | ₩37,542 | ₩37,542 | ₩37,255 | ₩37,402 | -0.37% | 2.5만 |
|---|
| 2026.03.10 | ₩37,403 | ₩37,709 | ₩37,403 | ₩37,429 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,735 | ₩37,482 | ₩36,722 | ₩37,482 | +2.03% | 2.1만 |
|---|
| 2026.03.06 | ₩37,069 | ₩37,335 | ₩37,069 | ₩37,129 | +0.16% | 2.2만 |
|---|
| 2026.03.05 | ₩37,749 | ₩37,749 | ₩37,295 | ₩37,629 | -0.32% | 2.1만 |
|---|
| 2026.03.04 | ₩37,562 | ₩37,856 | ₩37,535 | ₩37,785 | +0.59% | 1.6만 |
|---|
| 2026.03.03 | ₩37,042 | ₩37,509 | ₩36,869 | ₩37,455 | +1.12% | 2.8만 |
|---|
| 2026.03.02 | ₩37,215 | ₩37,882 | ₩37,215 | ₩37,776 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩37,669 | ₩37,734 | ₩37,575 | ₩37,702 | +0.09% | 1.7만 |
|---|
| 2026.02.26 | ₩38,016 | ₩38,029 | ₩37,696 | ₩37,928 | -0.23% | 5천 |
|---|
| 2026.02.25 | ₩38,056 | ₩38,228 | ₩38,056 | ₩38,206 | +0.40% | 1.6만 |
|---|
| 2026.02.24 | ₩37,736 | ₩37,842 | ₩37,736 | ₩37,842 | +0.28% | 1.3만 |
|---|
| 2026.02.23 | ₩37,948 | ₩37,948 | ₩37,415 | ₩37,522 | -1.12% | 3.2만 |
|---|
| 2026.02.20 | ₩37,816 | ₩37,976 | ₩37,756 | ₩37,922 | +0.28% | 1.2만 |
|---|
| 2026.02.19 | ₩37,696 | ₩37,722 | ₩37,509 | ₩37,642 | -0.14% | 5.5만 |
|---|
| 2026.02.18 | ₩37,882 | ₩37,916 | ₩37,649 | ₩37,762 | -0.32% | 2.3만 |
|---|
| 2026.02.17 | ₩37,322 | ₩37,675 | ₩37,249 | ₩37,549 | +0.61% | 3.1만 |
|---|
| 2026.02.13 | ₩37,482 | ₩37,749 | ₩37,389 | ₩37,450 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩38,202 | ₩38,202 | ₩37,517 | ₩37,517 | -1.79% | 1.4만 |
|---|
| 2026.02.11 | ₩38,402 | ₩38,402 | ₩38,002 | ₩38,169 | -0.61% | 11만 |
|---|
| 2026.02.10 | ₩38,416 | ₩38,429 | ₩38,216 | ₩38,216 | -0.52% | 2만 |
|---|
| 2026.02.09 | ₩38,269 | ₩38,417 | ₩38,269 | ₩38,346 | +0.20% | 6천 |
|---|
| 2026.02.06 | ₩37,749 | ₩38,124 | ₩37,749 | ₩38,124 | +0.99% | 3.3만 |
|---|
| 2026.02.05 | ₩37,642 | ₩37,682 | ₩37,262 | ₩37,333 | -0.82% | 1.3만 |
|---|
| 2026.02.04 | ₩38,202 | ₩38,202 | ₩37,642 | ₩37,882 | -0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩38,509 | ₩38,509 | ₩37,869 | ₩38,136 | -0.97% | 1.7만 |
|---|
| 2026.02.02 | ₩38,576 | ₩38,682 | ₩38,549 | ₩38,596 | +0.05% | 1.1만 |
|---|
| 2026.01.30 | ₩38,482 | ₩38,482 | ₩38,189 | ₩38,392 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩38,234 | ₩38,629 | ₩38,056 | ₩38,629 | +1.03% | 1.9만 |
|---|
| 2026.01.28 | ₩38,882 | ₩38,882 | ₩38,682 | ₩38,784 | -0.25% | 2.5만 |
|---|
| 2026.01.27 | ₩38,749 | ₩38,842 | ₩38,749 | ₩38,774 | +0.07% | 4.1천 |
|---|
| 2026.01.26 | ₩38,522 | ₩38,669 | ₩38,522 | ₩38,602 | +0.21% | 1.5만 |
|---|
| 2026.01.23 | ₩38,256 | ₩38,456 | ₩38,256 | ₩38,366 | +0.29% | 2.3만 |
|---|
| 2026.01.22 | ₩38,402 | ₩38,402 | ₩38,256 | ₩38,322 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩37,896 | ₩38,256 | ₩37,709 | ₩38,082 | +0.49% | 1.5만 |
|---|
| 2026.01.20 | ₩38,069 | ₩38,069 | ₩37,642 | ₩37,669 | -1.05% | 1.6만 |
|---|
| 2026.01.16 | ₩38,602 | ₩38,602 | ₩38,522 | ₩38,534 | -0.18% | 7천 |
|---|
| 2026.01.15 | ₩38,698 | ₩38,754 | ₩38,509 | ₩38,522 | -0.45% | 2.8만 |
|---|
| 2026.01.14 | ₩38,429 | ₩38,448 | ₩38,242 | ₩38,448 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩38,696 | ₩38,776 | ₩38,642 | ₩38,717 | +0.06% | 2.7만 |
|---|
| 2026.01.12 | ₩38,618 | ₩38,902 | ₩38,618 | ₩38,902 | +0.74% | 3.2만 |
|---|
| 2026.01.09 | ₩38,602 | ₩38,802 | ₩38,602 | ₩38,758 | +0.40% | 6.2만 |
|---|
| 2026.01.08 | ₩38,442 | ₩38,562 | ₩38,402 | ₩38,522 | +0.21% | 5.1만 |
|---|
| 2026.01.07 | ₩38,693 | ₩38,816 | ₩38,576 | ₩38,576 | -0.30% | 8천 |
|---|
| 2026.01.06 | ₩38,549 | ₩38,669 | ₩38,482 | ₩38,644 | +0.25% | 1.6만 |
|---|
| 2026.01.05 | ₩38,402 | ₩38,522 | ₩38,402 | ₩38,429 | +0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩38,389 | ₩38,469 | ₩38,053 | ₩38,216 | -0.45% | 1.1만 |
|---|
| 2025.12.31 | ₩38,482 | ₩38,482 | ₩38,221 | ₩38,221 | -0.68% | 3.3만 |
|---|
| 2025.12.30 | ₩38,549 | ₩38,549 | ₩38,469 | ₩38,488 | -0.16% | 9.1천 |
|---|
| 2025.12.29 | ₩38,616 | ₩38,642 | ₩38,536 | ₩38,642 | +0.07% | 3.2만 |
|---|
| 2025.12.26 | ₩38,802 | ₩38,808 | ₩38,729 | ₩38,762 | -0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩38,626 | ₩38,776 | ₩38,626 | ₩38,753 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩38,242 | ₩38,642 | ₩38,242 | ₩38,642 | +1.05% | 1.9만 |
|---|
| 2025.12.22 | ₩38,456 | ₩38,469 | ₩38,402 | ₩38,456 | 0.00% | 9.6천 |
|---|
| 2025.12.19 | ₩38,038 | ₩38,229 | ₩38,038 | ₩38,202 | +0.43% | 6.3만 |
|---|
| 2025.12.18 | ₩37,802 | ₩38,042 | ₩37,789 | ₩37,856 | +0.14% | 9.9천 |
|---|
| 2025.12.17 | ₩37,722 | ₩37,722 | ₩37,483 | ₩37,483 | -0.63% | 1.1만 |
|---|
| 2025.12.16 | ₩37,922 | ₩38,056 | ₩37,749 | ₩37,989 | +0.18% | 1.5만 |
|---|
| 2025.12.15 | ₩38,216 | ₩38,300 | ₩37,976 | ₩38,042 | -0.45% | 1.1만 |
|---|
| 2025.12.12 | ₩38,509 | ₩38,509 | ₩38,016 | ₩38,097 | -1.07% | 4.2만 |
|---|
| 2025.12.11 | ₩38,376 | ₩38,576 | ₩38,336 | ₩38,576 | +0.52% | 2.2만 |
|---|
| 2025.12.10 | ₩38,309 | ₩38,616 | ₩38,256 | ₩38,537 | +0.60% | 1.4만 |
|---|
| 2025.12.09 | ₩38,309 | ₩38,424 | ₩38,309 | ₩38,336 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩38,496 | ₩38,496 | ₩38,256 | ₩38,310 | -0.48% | 2.2만 |
|---|
| 2025.12.05 | ₩38,469 | ₩38,601 | ₩38,416 | ₩38,436 | -0.09% | 2.4만 |
|---|
| 2025.12.04 | ₩38,322 | ₩38,389 | ₩38,216 | ₩38,376 | +0.14% | 3.4만 |
|---|
| 2025.12.03 | ₩38,256 | ₩38,402 | ₩38,256 | ₩38,336 | +0.21% | 2만 |
|---|
| 2025.12.02 | ₩38,342 | ₩38,389 | ₩38,216 | ₩38,253 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩38,189 | ₩38,296 | ₩38,109 | ₩38,122 | -0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩38,189 | ₩38,282 | ₩38,189 | ₩38,282 | +0.24% | 4.2천 |
|---|
| 2025.11.26 | ₩37,989 | ₩38,189 | ₩37,989 | ₩38,122 | +0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩37,495 | ₩37,909 | ₩37,255 | ₩37,856 | +0.96% | 2.4만 |
|---|
| 2025.11.24 | ₩37,175 | ₩37,549 | ₩37,175 | ₩37,538 | +0.98% | 2.3만 |
|---|
| 2025.11.21 | ₩36,709 | ₩37,095 | ₩36,491 | ₩36,869 | +0.44% | 3.9만 |
|---|
| 2025.11.20 | ₩37,896 | ₩37,896 | ₩36,562 | ₩36,562 | -3.52% | 2.4만 |
|---|
| 2025.11.19 | ₩37,175 | ₩37,257 | ₩36,975 | ₩37,182 | +0.02% | 3.2만 |
|---|
| 2025.11.18 | ₩36,949 | ₩37,255 | ₩36,789 | ₩37,042 | +0.25% | 3.3만 |
|---|
| 2025.11.17 | ₩37,642 | ₩37,736 | ₩37,202 | ₩37,322 | -0.85% | 3.8만 |
|---|
| 2025.11.14 | ₩37,473 | ₩37,842 | ₩37,473 | ₩37,669 | +0.52% | 2만 |
|---|
| 2025.11.13 | ₩37,896 | ₩37,922 | ₩37,615 | ₩37,669 | -0.60% | 1.3만 |
|---|
| 2025.11.12 | ₩38,429 | ₩38,429 | ₩38,269 | ₩38,374 | -0.14% | 4천 |
|---|
| 2025.11.11 | ₩38,242 | ₩38,416 | ₩38,176 | ₩38,362 | +0.31% | 2.8만 |
|---|
| 2025.11.10 | ₩38,202 | ₩38,376 | ₩38,029 | ₩38,336 | +0.35% | 2.4만 |
|---|
| 2025.11.07 | ₩37,335 | ₩37,709 | ₩37,149 | ₩37,709 | +1.00% | 2.7만 |
|---|
| 2025.11.06 | ₩37,896 | ₩37,896 | ₩37,642 | ₩37,642 | -0.67% | 2.9만 |
|---|
| 2025.11.05 | ₩38,176 | ₩38,362 | ₩38,109 | ₩38,165 | -0.03% | 2.1만 |
|---|
| 2025.11.04 | ₩38,296 | ₩38,296 | ₩38,034 | ₩38,069 | -0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩38,496 | ₩38,629 | ₩38,488 | ₩38,549 | +0.14% | 3만 |
|---|
| 2025.10.31 | ₩38,576 | ₩38,616 | ₩38,322 | ₩38,469 | -0.28% | 3.3만 |
|---|
| 2025.10.30 | ₩38,522 | ₩38,629 | ₩38,309 | ₩38,309 | -0.55% | 6.3만 |
|---|
| 2025.10.29 | ₩38,842 | ₩38,861 | ₩38,629 | ₩38,722 | -0.31% | 1.4만 |
|---|
| 2025.10.28 | ₩38,629 | ₩38,829 | ₩38,602 | ₩38,709 | +0.21% | 3만 |
|---|
| 2025.10.27 | ₩38,469 | ₩38,589 | ₩38,469 | ₩38,589 | +0.31% | 1.9만 |
|---|
| 2025.10.24 | ₩38,056 | ₩38,149 | ₩38,042 | ₩38,056 | 0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩37,629 | ₩37,802 | ₩37,562 | ₩37,762 | +0.35% | 4.5만 |
|---|
| 2025.10.22 | ₩37,736 | ₩37,736 | ₩37,295 | ₩37,509 | -0.60% | 3.5만 |
|---|
| 2025.10.21 | ₩37,689 | ₩37,802 | ₩37,662 | ₩37,709 | +0.05% | 6.9만 |
|---|
| 2025.10.20 | ₩37,709 | ₩37,789 | ₩37,675 | ₩37,730 | +0.06% | 4천 |
|---|
| 2025.10.17 | ₩37,055 | ₩37,335 | ₩36,962 | ₩37,282 | +0.61% | 3.9만 |
|---|
| 2025.10.16 | ₩37,442 | ₩37,549 | ₩36,935 | ₩37,095 | -0.93% | 7.2만 |
|---|
| 2025.10.15 | ₩37,469 | ₩37,617 | ₩37,082 | ₩37,283 | -0.49% | 3.2만 |
|---|
| 2025.10.14 | ₩36,935 | ₩37,335 | ₩36,935 | ₩37,162 | +0.61% | 2.7만 |
|---|
| 2025.10.13 | ₩37,086 | ₩37,322 | ₩37,086 | ₩37,269 | +0.49% | 1.6만 |
|---|
| 2025.10.10 | ₩37,842 | ₩37,856 | ₩36,709 | ₩36,709 | -3.00% | 2.5만 |
|---|