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 | ₩43,490 | ₩43,644 | ₩43,484 | ₩43,617 | +0.29% | 1.6만 |
| 2026.10.08 | ₩43,530 | ₩43,530 | ₩43,203 | ₩43,310 | -0.51% | 2.3만 |
| 2026.10.07 | ₩43,524 | ₩43,644 | ₩43,444 | ₩43,590 | +0.15% | 2.7만 |
| 2026.10.06 | ₩43,704 | ₩43,844 | ₩43,704 | ₩43,711 | +0.02% | 5만 |
| 2026.10.05 | ₩43,337 | ₩43,577 | ₩43,310 | ₩43,457 | +0.28% | 2.2만 |
| 2026.10.02 | ₩42,549 | ₩43,444 | ₩42,536 | ₩43,150 | +1.41% | 2.9만 |
| 2026.10.01 | ₩42,683 | ₩42,883 | ₩42,541 | ₩42,788 | +0.25% | 3.2만 |
| 2026.09.30 | ₩42,923 | ₩43,070 | ₩42,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,696 |
| -0.53% |
| 4.7만 |
| 2026.09.29 | ₩42,856 | ₩42,856 | ₩42,683 | ₩42,776 | -0.19% | 5만 |
|---|
| 2026.09.28 | ₩43,003 | ₩43,043 | ₩42,736 | ₩42,803 | -0.47% | 4.2만 |
|---|
| 2026.09.25 | ₩43,237 | ₩43,257 | ₩43,163 | ₩43,190 | -0.11% | 5.2만 |
|---|
| 2026.09.24 | ₩42,883 | ₩43,043 | ₩42,756 | ₩43,016 | +0.31% | 3.2만 |
|---|
| 2026.09.23 | ₩43,155 | ₩43,155 | ₩42,903 | ₩42,976 | -0.41% | 5.6만 |
|---|
| 2026.09.22 | ₩43,377 | ₩43,403 | ₩43,243 | ₩43,310 | -0.15% | 2.9만 |
|---|
| 2026.09.21 | ₩42,736 | ₩43,350 | ₩42,736 | ₩43,283 | +1.28% | 3.2만 |
|---|
| 2026.09.18 | ₩42,429 | ₩42,549 | ₩42,322 | ₩42,549 | +0.28% | 5.8만 |
|---|
| 2026.09.17 | ₩42,391 | ₩42,482 | ₩42,335 | ₩42,469 | +0.18% | 1.8만 |
|---|
| 2026.09.16 | ₩42,269 | ₩42,322 | ₩41,715 | ₩41,923 | -0.82% | 4.3만 |
|---|
| 2026.09.15 | ₩42,215 | ₩42,215 | ₩42,028 | ₩42,042 | -0.41% | 2만 |
|---|
| 2026.09.14 | ₩42,115 | ₩42,429 | ₩42,115 | ₩42,295 | +0.43% | 4.8만 |
|---|
| 2026.09.11 | ₩42,529 | ₩42,576 | ₩42,472 | ₩42,476 | -0.13% | 1.5만 |
|---|
| 2026.09.10 | ₩42,122 | ₩42,616 | ₩42,068 | ₩42,122 | 0.00% | 5만 |
|---|
| 2026.09.09 | ₩42,402 | ₩42,429 | ₩42,286 | ₩42,362 | -0.09% | 4.3만 |
|---|
| 2026.09.08 | ₩42,616 | ₩42,669 | ₩42,509 | ₩42,517 | -0.23% | 12.6만 |
|---|
| 2026.09.04 | ₩42,903 | ₩42,903 | ₩42,683 | ₩42,753 | -0.35% | 1.5만 |
|---|
| 2026.09.03 | ₩42,649 | ₩42,990 | ₩42,649 | ₩42,929 | +0.66% | 4.6만 |
|---|
| 2026.09.02 | ₩42,353 | ₩42,509 | ₩42,353 | ₩42,442 | +0.21% | 2.5만 |
|---|
| 2026.09.01 | ₩42,275 | ₩42,442 | ₩42,155 | ₩42,269 | -0.02% | 4만 |
|---|
| 2026.08.31 | ₩42,496 | ₩42,642 | ₩42,482 | ₩42,642 | +0.35% | 5.8만 |
|---|
| 2026.08.28 | ₩42,916 | ₩42,982 | ₩42,689 | ₩42,747 | -0.40% | 2.4만 |
|---|
| 2026.08.27 | ₩42,736 | ₩42,896 | ₩42,642 | ₩42,832 | +0.22% | 1.8만 |
|---|
| 2026.08.26 | ₩42,389 | ₩42,509 | ₩42,335 | ₩42,452 | +0.15% | 2.7만 |
|---|
| 2026.08.25 | ₩42,502 | ₩42,502 | ₩42,349 | ₩42,468 | -0.08% | 3.3만 |
|---|
| 2026.08.24 | ₩42,282 | ₩42,415 | ₩42,269 | ₩42,291 | +0.02% | 4.2만 |
|---|
| 2026.08.21 | ₩42,355 | ₩42,522 | ₩42,355 | ₩42,456 | +0.24% | 2.8만 |
|---|
| 2026.08.20 | ₩42,434 | ₩42,589 | ₩42,262 | ₩42,282 | -0.36% | 2.3만 |
|---|
| 2026.08.19 | ₩42,683 | ₩42,776 | ₩42,616 | ₩42,642 | -0.09% | 6.9만 |
|---|
| 2026.08.18 | ₩42,642 | ₩42,657 | ₩42,536 | ₩42,536 | -0.25% | 1.1만 |
|---|
| 2026.08.17 | ₩43,123 | ₩43,123 | ₩42,923 | ₩42,936 | -0.43% | 2.4만 |
|---|
| 2026.08.14 | ₩43,203 | ₩43,203 | ₩43,096 | ₩43,136 | -0.15% | 3.5만 |
|---|
| 2026.08.13 | ₩42,869 | ₩43,310 | ₩42,869 | ₩43,243 | +0.87% | 3.8만 |
|---|
| 2026.08.12 | ₩42,936 | ₩42,976 | ₩42,881 | ₩42,936 | 0.00% | 3.5만 |
|---|
| 2026.08.11 | ₩42,923 | ₩43,016 | ₩42,749 | ₩42,779 | -0.34% | 4.2만 |
|---|
| 2026.08.10 | ₩42,950 | ₩43,083 | ₩42,929 | ₩42,976 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩42,963 | ₩43,043 | ₩42,856 | ₩43,030 | +0.16% | 2.1만 |
|---|
| 2026.08.06 | ₩42,899 | ₩42,899 | ₩42,669 | ₩42,709 | -0.44% | 1만 |
|---|
| 2026.08.05 | ₩43,123 | ₩43,136 | ₩42,763 | ₩42,763 | -0.84% | 4만 |
|---|
| 2026.08.04 | ₩42,122 | ₩42,963 | ₩42,122 | ₩42,883 | +1.81% | 2만 |
|---|
| 2026.08.03 | ₩41,828 | ₩42,128 | ₩41,815 | ₩42,042 | +0.51% | 1.1만 |
|---|
| 2026.07.31 | ₩41,094 | ₩41,457 | ₩41,000 | ₩41,457 | +0.88% | 2.4만 |
|---|
| 2026.07.30 | ₩40,707 | ₩41,052 | ₩40,693 | ₩41,052 | +0.85% | 1만 |
|---|
| 2026.07.29 | ₩40,827 | ₩41,040 | ₩40,293 | ₩40,293 | -1.31% | 2.7만 |
|---|
| 2026.07.28 | ₩40,773 | ₩41,000 | ₩40,589 | ₩40,907 | +0.33% | 1.9만 |
|---|
| 2026.07.27 | ₩41,374 | ₩41,374 | ₩40,693 | ₩40,867 | -1.23% | 2.8만 |
|---|
| 2026.07.24 | ₩40,840 | ₩41,100 | ₩40,773 | ₩40,831 | -0.02% | 1.2만 |
|---|
| 2026.07.23 | ₩41,014 | ₩41,080 | ₩40,693 | ₩40,856 | -0.38% | 3.3만 |
|---|
| 2026.07.22 | ₩41,488 | ₩41,641 | ₩41,428 | ₩41,510 | +0.05% | 1.6만 |
|---|
| 2026.07.21 | ₩41,401 | ₩41,614 | ₩41,401 | ₩41,594 | +0.47% | 2.3만 |
|---|
| 2026.07.20 | ₩41,441 | ₩41,469 | ₩41,201 | ₩41,201 | -0.58% | 4만 |
|---|
| 2026.07.17 | ₩41,124 | ₩41,508 | ₩41,124 | ₩41,254 | +0.31% | 2.9만 |
|---|
| 2026.07.16 | ₩41,801 | ₩41,975 | ₩41,614 | ₩41,721 | -0.19% | 2.8만 |
|---|
| 2026.07.15 | ₩41,962 | ₩42,055 | ₩41,801 | ₩42,051 | +0.21% | 2.6만 |
|---|
| 2026.07.14 | ₩41,755 | ₩41,908 | ₩41,708 | ₩41,867 | +0.27% | 1.1만 |
|---|
| 2026.07.13 | ₩41,868 | ₩41,868 | ₩41,577 | ₩41,640 | -0.55% | 1.2만 |
|---|
| 2026.07.10 | ₩41,681 | ₩42,023 | ₩41,681 | ₩42,023 | +0.82% | 1.7만 |
|---|
| 2026.07.09 | ₩38,517 | ₩41,855 | ₩38,517 | ₩41,855 | +8.67% | 3.8만 |
|---|
| 2026.07.08 | ₩41,334 | ₩41,494 | ₩41,201 | ₩41,454 | +0.29% | 2.9만 |
|---|
| 2026.07.07 | ₩41,574 | ₩41,668 | ₩41,454 | ₩41,534 | -0.10% | 2.4만 |
|---|
| 2026.07.06 | ₩41,574 | ₩41,855 | ₩41,574 | ₩41,791 | +0.52% | 1.3만 |
|---|
| 2026.07.02 | ₩41,708 | ₩41,735 | ₩41,148 | ₩41,393 | -0.76% | 1.3만 |
|---|
| 2026.07.01 | ₩41,361 | ₩41,721 | ₩41,361 | ₩41,494 | +0.32% | 4.1만 |
|---|
| 2026.06.30 | ₩41,201 | ₩41,614 | ₩41,201 | ₩41,588 | +0.94% | 8.2만 |
|---|
| 2026.06.29 | ₩41,000 | ₩41,174 | ₩40,626 | ₩41,174 | +0.42% | 3.4만 |
|---|
| 2026.06.26 | ₩40,293 | ₩40,747 | ₩40,266 | ₩40,546 | +0.63% | 4.6만 |
|---|
| 2026.06.25 | ₩40,533 | ₩40,773 | ₩40,440 | ₩40,600 | +0.16% | 2만 |
|---|
| 2026.06.24 | ₩40,747 | ₩41,134 | ₩40,600 | ₩40,733 | -0.03% | 4.2만 |
|---|
| 2026.06.23 | ₩40,974 | ₩41,027 | ₩40,813 | ₩40,813 | -0.39% | 1.6만 |
|---|
| 2026.06.22 | ₩41,788 | ₩43,016 | ₩41,428 | ₩41,462 | -0.78% | 2.4만 |
|---|
| 2026.06.18 | ₩41,521 | ₩41,748 | ₩41,521 | ₩41,748 | +0.55% | 1.8만 |
|---|
| 2026.06.17 | ₩41,801 | ₩41,815 | ₩41,214 | ₩41,214 | -1.41% | 3.1만 |
|---|
| 2026.06.16 | ₩41,901 | ₩41,982 | ₩41,735 | ₩41,735 | -0.40% | 1.6만 |
|---|
| 2026.06.15 | ₩41,895 | ₩42,108 | ₩41,895 | ₩41,959 | +0.15% | 1.7만 |
|---|
| 2026.06.12 | ₩41,000 | ₩41,321 | ₩40,827 | ₩41,175 | +0.43% | 4.1만 |
|---|
| 2026.06.11 | ₩40,546 | ₩41,014 | ₩40,266 | ₩41,014 | +1.15% | 6.9만 |
|---|
| 2026.06.10 | ₩40,613 | ₩40,960 | ₩40,346 | ₩40,346 | -0.66% | 2.8만 |
|---|
| 2026.06.09 | ₩41,481 | ₩41,508 | ₩40,213 | ₩40,999 | -1.16% | 5.3만 |
|---|
| 2026.06.08 | ₩41,494 | ₩41,534 | ₩41,134 | ₩41,214 | -0.68% | 2.7만 |
|---|
| 2026.06.05 | ₩41,855 | ₩41,855 | ₩40,974 | ₩41,138 | -1.71% | 3.5만 |
|---|
| 2026.06.04 | ₩42,015 | ₩42,375 | ₩41,962 | ₩42,311 | +0.71% | 2.7만 |
|---|
| 2026.06.03 | ₩42,469 | ₩42,469 | ₩42,122 | ₩42,148 | -0.75% | 9.5만 |
|---|
| 2026.06.02 | ₩42,442 | ₩43,297 | ₩42,442 | ₩42,761 | +0.75% | 4.2만 |
|---|
| 2026.06.01 | ₩42,335 | ₩42,589 | ₩42,309 | ₩42,482 | +0.35% | 1.7만 |
|---|
| 2026.05.29 | ₩42,309 | ₩42,375 | ₩42,215 | ₩42,327 | +0.04% | 8.2만 |
|---|
| 2026.05.28 | ₩41,828 | ₩42,209 | ₩41,828 | ₩42,202 | +0.89% | 1.8만 |
|---|
| 2026.05.27 | ₩41,872 | ₩41,908 | ₩41,748 | ₩41,868 | -0.01% | 2.8만 |
|---|
| 2026.05.26 | ₩41,895 | ₩41,975 | ₩41,761 | ₩41,875 | -0.05% | 2.3만 |
|---|
| 2026.05.22 | ₩41,668 | ₩41,801 | ₩41,574 | ₩41,614 | -0.13% | 1.7만 |
|---|
| 2026.05.21 | ₩41,254 | ₩41,534 | ₩41,201 | ₩41,494 | +0.58% | 2.4만 |
|---|
| 2026.05.20 | ₩41,080 | ₩41,428 | ₩41,067 | ₩41,428 | +0.84% | 15.6만 |
|---|
| 2026.05.19 | ₩41,054 | ₩41,107 | ₩40,851 | ₩40,960 | -0.23% | 21.5만 |
|---|
| 2026.05.18 | ₩41,161 | ₩41,254 | ₩40,987 | ₩41,254 | +0.23% | 1.7만 |
|---|
| 2026.05.15 | ₩41,387 | ₩41,481 | ₩41,307 | ₩41,309 | -0.19% | 1.6만 |
|---|
| 2026.05.14 | ₩41,628 | ₩41,855 | ₩41,628 | ₩41,808 | +0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩41,134 | ₩41,521 | ₩41,095 | ₩41,461 | +0.80% | 1.3만 |
|---|
| 2026.05.12 | ₩41,014 | ₩41,158 | ₩40,840 | ₩41,158 | +0.35% | 1.3만 |
|---|
| 2026.05.11 | ₩41,201 | ₩41,321 | ₩41,187 | ₩41,219 | +0.05% | 2.4만 |
|---|
| 2026.05.08 | ₩41,080 | ₩41,174 | ₩41,080 | ₩41,171 | +0.22% | 20.6만 |
|---|
| 2026.05.07 | ₩41,054 | ₩41,120 | ₩40,760 | ₩40,821 | -0.57% | 3만 |
|---|
| 2026.05.06 | ₩40,626 | ₩40,960 | ₩40,626 | ₩40,947 | +0.79% | 1.7만 |
|---|
| 2026.05.05 | ₩40,213 | ₩40,359 | ₩40,213 | ₩40,282 | +0.17% | 9.3천 |
|---|
| 2026.05.04 | ₩39,959 | ₩40,119 | ₩39,812 | ₩39,974 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩40,306 | ₩40,306 | ₩40,131 | ₩40,131 | -0.43% | 1.2만 |
|---|
| 2026.04.30 | ₩39,532 | ₩39,986 | ₩39,532 | ₩39,946 | +1.05% | 2.3만 |
|---|
| 2026.04.29 | ₩39,545 | ₩39,585 | ₩39,425 | ₩39,585 | +0.10% | 1.5만 |
|---|
| 2026.04.28 | ₩39,641 | ₩39,652 | ₩39,465 | ₩39,585 | -0.14% | 1만 |
|---|
| 2026.04.27 | ₩39,692 | ₩39,852 | ₩39,692 | ₩39,843 | +0.38% | 8천 |
|---|
| 2026.04.24 | ₩39,505 | ₩39,775 | ₩39,505 | ₩39,775 | +0.68% | 1.8만 |
|---|
| 2026.04.23 | ₩39,532 | ₩39,639 | ₩39,091 | ₩39,386 | -0.37% | 3.6만 |
|---|
| 2026.04.22 | ₩39,425 | ₩39,632 | ₩39,425 | ₩39,632 | +0.52% | 16만 |
|---|
| 2026.04.21 | ₩39,492 | ₩39,498 | ₩39,131 | ₩39,131 | -0.91% | 9.1천 |
|---|
| 2026.04.20 | ₩39,318 | ₩39,398 | ₩39,285 | ₩39,388 | +0.18% | 2.8만 |
|---|
| 2026.04.17 | ₩39,505 | ₩39,612 | ₩39,438 | ₩39,505 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩38,958 | ₩39,051 | ₩38,875 | ₩38,984 | +0.07% | 1.4만 |
|---|
| 2026.04.15 | ₩38,624 | ₩38,920 | ₩38,557 | ₩38,920 | +0.77% | 2.2만 |
|---|
| 2026.04.14 | ₩38,103 | ₩38,490 | ₩38,103 | ₩38,490 | +1.02% | 2.1만 |
|---|
| 2026.04.13 | ₩37,476 | ₩37,970 | ₩37,476 | ₩37,970 | +1.32% | 1.9만 |
|---|
| 2026.04.10 | ₩37,556 | ₩37,663 | ₩37,496 | ₩37,542 | -0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩37,262 | ₩37,549 | ₩37,182 | ₩37,529 | +0.72% | 15.7만 |
|---|
| 2026.04.08 | ₩37,396 | ₩37,396 | ₩37,169 | ₩37,315 | -0.21% | 26.9만 |
|---|
| 2026.04.07 | ₩35,914 | ₩36,341 | ₩35,887 | ₩36,341 | +1.19% | 1.5만 |
|---|
| 2026.04.06 | ₩36,254 | ₩36,354 | ₩36,187 | ₩36,354 | +0.28% | 3만 |
|---|
| 2026.04.02 | ₩35,540 | ₩36,261 | ₩35,540 | ₩36,177 | +1.79% | 3만 |
|---|
| 2026.04.01 | ₩36,127 | ₩36,328 | ₩36,087 | ₩36,127 | 0.00% | 2.9만 |
|---|
| 2026.03.31 | ₩35,313 | ₩35,847 | ₩34,846 | ₩35,847 | +1.51% | 2.1만 |
|---|
| 2026.03.30 | ₩32,750 | ₩35,085 | ₩32,750 | ₩34,752 | +6.11% | 1.6만 |
|---|
| 2026.03.27 | ₩35,300 | ₩35,300 | ₩34,846 | ₩34,912 | -1.10% | 3.5만 |
|---|
| 2026.03.26 | ₩36,127 | ₩36,127 | ₩35,567 | ₩35,593 | -1.48% | 2.5만 |
|---|
| 2026.03.25 | ₩36,341 | ₩36,394 | ₩36,247 | ₩36,287 | -0.15% | 1.6만 |
|---|
| 2026.03.24 | ₩36,007 | ₩36,274 | ₩36,007 | ₩36,063 | +0.16% | 2.2만 |
|---|
| 2026.03.23 | ₩36,354 | ₩36,635 | ₩36,308 | ₩36,337 | -0.05% | 2.5만 |
|---|
| 2026.03.20 | ₩36,328 | ₩36,328 | ₩35,720 | ₩35,862 | -1.28% | 1.3만 |
|---|
| 2026.03.19 | ₩36,194 | ₩36,554 | ₩36,194 | ₩36,449 | +0.70% | 2.3만 |
|---|
| 2026.03.18 | ₩36,982 | ₩36,982 | ₩36,554 | ₩36,554 | -1.16% | 2.4만 |
|---|
| 2026.03.17 | ₩37,235 | ₩37,235 | ₩37,035 | ₩37,075 | -0.43% | 4.3만 |
|---|
| 2026.03.16 | ₩36,995 | ₩37,089 | ₩36,942 | ₩36,980 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩37,155 | ₩37,155 | ₩36,541 | ₩36,568 | -1.58% | 7.5천 |
|---|
| 2026.03.12 | ₩37,062 | ₩37,115 | ₩36,862 | ₩36,862 | -0.54% | 1.5만 |
|---|
| 2026.03.11 | ₩37,589 | ₩37,589 | ₩37,302 | ₩37,449 | -0.37% | 2.5만 |
|---|
| 2026.03.10 | ₩37,450 | ₩37,756 | ₩37,450 | ₩37,476 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩36,781 | ₩37,529 | ₩36,768 | ₩37,529 | +2.03% | 2.1만 |
|---|
| 2026.03.06 | ₩37,115 | ₩37,382 | ₩37,115 | ₩37,175 | +0.16% | 2.2만 |
|---|
| 2026.03.05 | ₩37,796 | ₩37,796 | ₩37,342 | ₩37,676 | -0.32% | 2.1만 |
|---|
| 2026.03.04 | ₩37,609 | ₩37,903 | ₩37,583 | ₩37,832 | +0.59% | 1.6만 |
|---|
| 2026.03.03 | ₩37,089 | ₩37,556 | ₩36,915 | ₩37,502 | +1.12% | 2.8만 |
|---|
| 2026.03.02 | ₩37,262 | ₩37,930 | ₩37,262 | ₩37,823 | +1.50% | 2.5만 |
|---|
| 2026.02.27 | ₩37,716 | ₩37,781 | ₩37,623 | ₩37,749 | +0.09% | 1.7만 |
|---|
| 2026.02.26 | ₩38,063 | ₩38,076 | ₩37,743 | ₩37,975 | -0.23% | 5천 |
|---|
| 2026.02.25 | ₩38,103 | ₩38,275 | ₩38,103 | ₩38,254 | +0.40% | 1.6만 |
|---|
| 2026.02.24 | ₩37,783 | ₩37,890 | ₩37,783 | ₩37,890 | +0.28% | 1.3만 |
|---|
| 2026.02.23 | ₩37,995 | ₩37,995 | ₩37,462 | ₩37,569 | -1.12% | 3.2만 |
|---|
| 2026.02.20 | ₩37,863 | ₩38,023 | ₩37,803 | ₩37,970 | +0.28% | 1.2만 |
|---|
| 2026.02.19 | ₩37,743 | ₩37,769 | ₩37,556 | ₩37,689 | -0.14% | 5.5만 |
|---|
| 2026.02.18 | ₩37,930 | ₩37,963 | ₩37,696 | ₩37,809 | -0.32% | 2.3만 |
|---|
| 2026.02.17 | ₩37,369 | ₩37,723 | ₩37,295 | ₩37,596 | +0.61% | 3.1만 |
|---|
| 2026.02.13 | ₩37,529 | ₩37,796 | ₩37,436 | ₩37,497 | -0.09% | 1.6만 |
|---|
| 2026.02.12 | ₩38,250 | ₩38,250 | ₩37,564 | ₩37,564 | -1.79% | 1.4만 |
|---|
| 2026.02.11 | ₩38,450 | ₩38,450 | ₩38,050 | ₩38,217 | -0.61% | 11만 |
|---|
| 2026.02.10 | ₩38,464 | ₩38,477 | ₩38,263 | ₩38,263 | -0.52% | 2만 |
|---|
| 2026.02.09 | ₩38,317 | ₩38,465 | ₩38,317 | ₩38,394 | +0.20% | 6천 |
|---|
| 2026.02.06 | ₩37,796 | ₩38,171 | ₩37,796 | ₩38,171 | +0.99% | 3.3만 |
|---|
| 2026.02.05 | ₩37,689 | ₩37,729 | ₩37,309 | ₩37,380 | -0.82% | 1.3만 |
|---|
| 2026.02.04 | ₩38,250 | ₩38,250 | ₩37,689 | ₩37,930 | -0.84% | 1.5만 |
|---|
| 2026.02.03 | ₩38,557 | ₩38,557 | ₩37,916 | ₩38,183 | -0.97% | 1.7만 |
|---|
| 2026.02.02 | ₩38,624 | ₩38,731 | ₩38,597 | ₩38,644 | +0.05% | 1.1만 |
|---|
| 2026.01.30 | ₩38,530 | ₩38,530 | ₩38,237 | ₩38,440 | -0.24% | 1.9만 |
|---|
| 2026.01.29 | ₩38,282 | ₩38,677 | ₩38,103 | ₩38,677 | +1.03% | 1.9만 |
|---|
| 2026.01.28 | ₩38,931 | ₩38,931 | ₩38,731 | ₩38,832 | -0.25% | 2.5만 |
|---|
| 2026.01.27 | ₩38,797 | ₩38,891 | ₩38,797 | ₩38,823 | +0.07% | 4.1천 |
|---|
| 2026.01.26 | ₩38,570 | ₩38,717 | ₩38,570 | ₩38,651 | +0.21% | 1.5만 |
|---|
| 2026.01.23 | ₩38,303 | ₩38,504 | ₩38,303 | ₩38,414 | +0.29% | 2.3만 |
|---|
| 2026.01.22 | ₩38,450 | ₩38,450 | ₩38,303 | ₩38,370 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩37,943 | ₩38,303 | ₩37,756 | ₩38,130 | +0.49% | 1.5만 |
|---|
| 2026.01.20 | ₩38,117 | ₩38,117 | ₩37,689 | ₩37,716 | -1.05% | 1.6만 |
|---|
| 2026.01.16 | ₩38,651 | ₩38,651 | ₩38,570 | ₩38,582 | -0.18% | 7천 |
|---|
| 2026.01.15 | ₩38,747 | ₩38,803 | ₩38,557 | ₩38,570 | -0.45% | 2.8만 |
|---|
| 2026.01.14 | ₩38,477 | ₩38,496 | ₩38,290 | ₩38,496 | +0.05% | 2.1만 |
|---|
| 2026.01.13 | ₩38,744 | ₩38,824 | ₩38,691 | ₩38,765 | +0.06% | 2.7만 |
|---|
| 2026.01.12 | ₩38,667 | ₩38,951 | ₩38,667 | ₩38,951 | +0.74% | 3.2만 |
|---|
| 2026.01.09 | ₩38,651 | ₩38,851 | ₩38,651 | ₩38,807 | +0.40% | 6.2만 |
|---|
| 2026.01.08 | ₩38,490 | ₩38,611 | ₩38,450 | ₩38,570 | +0.21% | 5.1만 |
|---|
| 2026.01.07 | ₩38,741 | ₩38,864 | ₩38,624 | ₩38,624 | -0.30% | 8천 |
|---|
| 2026.01.06 | ₩38,597 | ₩38,717 | ₩38,530 | ₩38,692 | +0.25% | 1.6만 |
|---|
| 2026.01.05 | ₩38,450 | ₩38,570 | ₩38,450 | ₩38,477 | +0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩38,437 | ₩38,517 | ₩38,101 | ₩38,263 | -0.45% | 1.1만 |
|---|
| 2025.12.31 | ₩38,530 | ₩38,530 | ₩38,269 | ₩38,269 | -0.68% | 3.3만 |
|---|
| 2025.12.30 | ₩38,597 | ₩38,597 | ₩38,517 | ₩38,536 | -0.16% | 9.1천 |
|---|
| 2025.12.29 | ₩38,664 | ₩38,691 | ₩38,584 | ₩38,691 | +0.07% | 3.2만 |
|---|
| 2025.12.26 | ₩38,851 | ₩38,856 | ₩38,777 | ₩38,811 | -0.10% | 1.3만 |
|---|
| 2025.12.24 | ₩38,675 | ₩38,824 | ₩38,675 | ₩38,801 | +0.33% | 4.9천 |
|---|
| 2025.12.23 | ₩38,290 | ₩38,691 | ₩38,290 | ₩38,691 | +1.05% | 1.9만 |
|---|
| 2025.12.22 | ₩38,504 | ₩38,517 | ₩38,450 | ₩38,504 | 0.00% | 9.6천 |
|---|
| 2025.12.19 | ₩38,086 | ₩38,277 | ₩38,086 | ₩38,250 | +0.43% | 6.3만 |
|---|
| 2025.12.18 | ₩37,850 | ₩38,090 | ₩37,836 | ₩37,903 | +0.14% | 9.9천 |
|---|
| 2025.12.17 | ₩37,769 | ₩37,769 | ₩37,530 | ₩37,530 | -0.63% | 1.1만 |
|---|
| 2025.12.16 | ₩37,970 | ₩38,103 | ₩37,796 | ₩38,036 | +0.18% | 1.5만 |
|---|
| 2025.12.15 | ₩38,263 | ₩38,348 | ₩38,023 | ₩38,090 | -0.45% | 1.1만 |
|---|
| 2025.12.12 | ₩38,557 | ₩38,557 | ₩38,063 | ₩38,145 | -1.07% | 4.2만 |
|---|
| 2025.12.11 | ₩38,424 | ₩38,624 | ₩38,384 | ₩38,624 | +0.52% | 2.2만 |
|---|
| 2025.12.10 | ₩38,357 | ₩38,664 | ₩38,303 | ₩38,585 | +0.60% | 1.4만 |
|---|
| 2025.12.09 | ₩38,357 | ₩38,472 | ₩38,357 | ₩38,384 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩38,544 | ₩38,544 | ₩38,303 | ₩38,358 | -0.48% | 2.2만 |
|---|
| 2025.12.05 | ₩38,517 | ₩38,649 | ₩38,464 | ₩38,484 | -0.09% | 2.4만 |
|---|
| 2025.12.04 | ₩38,370 | ₩38,437 | ₩38,263 | ₩38,424 | +0.14% | 3.4만 |
|---|
| 2025.12.03 | ₩38,303 | ₩38,450 | ₩38,303 | ₩38,384 | +0.21% | 2만 |
|---|
| 2025.12.02 | ₩38,390 | ₩38,437 | ₩38,263 | ₩38,301 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩38,237 | ₩38,343 | ₩38,157 | ₩38,170 | -0.17% | 5.8만 |
|---|
| 2025.11.28 | ₩38,237 | ₩38,330 | ₩38,237 | ₩38,330 | +0.24% | 4.2천 |
|---|
| 2025.11.26 | ₩38,036 | ₩38,237 | ₩38,036 | ₩38,170 | +0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩37,542 | ₩37,956 | ₩37,302 | ₩37,903 | +0.96% | 2.4만 |
|---|
| 2025.11.24 | ₩37,222 | ₩37,596 | ₩37,222 | ₩37,585 | +0.98% | 2.3만 |
|---|
| 2025.11.21 | ₩36,755 | ₩37,142 | ₩36,537 | ₩36,915 | +0.44% | 3.9만 |
|---|
| 2025.11.20 | ₩37,943 | ₩37,943 | ₩36,608 | ₩36,608 | -3.52% | 2.4만 |
|---|
| 2025.11.19 | ₩37,222 | ₩37,303 | ₩37,022 | ₩37,229 | +0.02% | 3.2만 |
|---|
| 2025.11.18 | ₩36,995 | ₩37,302 | ₩36,835 | ₩37,089 | +0.25% | 3.3만 |
|---|
| 2025.11.17 | ₩37,689 | ₩37,783 | ₩37,249 | ₩37,369 | -0.85% | 3.8만 |
|---|
| 2025.11.14 | ₩37,520 | ₩37,890 | ₩37,520 | ₩37,716 | +0.52% | 2만 |
|---|
| 2025.11.13 | ₩37,943 | ₩37,970 | ₩37,663 | ₩37,716 | -0.60% | 1.3만 |
|---|
| 2025.11.12 | ₩38,477 | ₩38,477 | ₩38,317 | ₩38,422 | -0.14% | 4천 |
|---|
| 2025.11.11 | ₩38,290 | ₩38,464 | ₩38,223 | ₩38,410 | +0.31% | 2.8만 |
|---|
| 2025.11.10 | ₩38,250 | ₩38,424 | ₩38,076 | ₩38,384 | +0.35% | 2.4만 |
|---|
| 2025.11.07 | ₩37,382 | ₩37,756 | ₩37,195 | ₩37,756 | +1.00% | 2.7만 |
|---|
| 2025.11.06 | ₩37,943 | ₩37,943 | ₩37,689 | ₩37,689 | -0.67% | 2.9만 |
|---|
| 2025.11.05 | ₩38,223 | ₩38,410 | ₩38,157 | ₩38,213 | -0.03% | 2.1만 |
|---|
| 2025.11.04 | ₩38,343 | ₩38,343 | ₩38,082 | ₩38,117 | -0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩38,544 | ₩38,677 | ₩38,536 | ₩38,597 | +0.14% | 3만 |
|---|
| 2025.10.31 | ₩38,624 | ₩38,664 | ₩38,370 | ₩38,517 | -0.28% | 3.3만 |
|---|
| 2025.10.30 | ₩38,570 | ₩38,677 | ₩38,357 | ₩38,357 | -0.55% | 6.3만 |
|---|
| 2025.10.29 | ₩38,891 | ₩38,910 | ₩38,677 | ₩38,771 | -0.31% | 1.4만 |
|---|
| 2025.10.28 | ₩38,677 | ₩38,878 | ₩38,651 | ₩38,757 | +0.21% | 3만 |
|---|
| 2025.10.27 | ₩38,517 | ₩38,637 | ₩38,517 | ₩38,637 | +0.31% | 1.9만 |
|---|
| 2025.10.24 | ₩38,103 | ₩38,197 | ₩38,090 | ₩38,103 | 0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩37,676 | ₩37,850 | ₩37,609 | ₩37,809 | +0.35% | 4.5만 |
|---|
| 2025.10.22 | ₩37,783 | ₩37,783 | ₩37,342 | ₩37,556 | -0.60% | 3.5만 |
|---|
| 2025.10.21 | ₩37,736 | ₩37,850 | ₩37,709 | ₩37,756 | +0.05% | 6.9만 |
|---|
| 2025.10.20 | ₩37,756 | ₩37,836 | ₩37,723 | ₩37,777 | +0.06% | 4천 |
|---|
| 2025.10.17 | ₩37,102 | ₩37,382 | ₩37,008 | ₩37,329 | +0.61% | 3.9만 |
|---|
| 2025.10.16 | ₩37,489 | ₩37,596 | ₩36,982 | ₩37,142 | -0.93% | 7.2만 |
|---|
| 2025.10.15 | ₩37,516 | ₩37,664 | ₩37,129 | ₩37,330 | -0.49% | 3.2만 |
|---|
| 2025.10.14 | ₩36,982 | ₩37,382 | ₩36,982 | ₩37,209 | +0.61% | 2.7만 |
|---|
| 2025.10.13 | ₩37,133 | ₩37,369 | ₩37,133 | ₩37,315 | +0.49% | 1.6만 |
|---|
| 2025.10.10 | ₩37,890 | ₩37,903 | ₩36,755 | ₩36,755 | -3.00% | 2.5만 |
|---|