시장 데이터를 불러오는 중
전체 종목
Bluemonte Dynamic Total Market ETF 과거 주가
Bluemonte Dynamic Total Market ETF · BLUX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Dynamic Total Market ETF · BLUX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,466 | ₩42,641 | ₩42,466 | ₩42,600 | +0.32% | 2.4만 |
| 2026.10.08 | ₩42,285 | ₩42,413 | ₩42,225 | ₩42,372 | +0.21% | 2.3만 |
| 2026.10.07 | ₩42,453 | ₩42,493 | ₩42,319 | ₩42,466 | +0.03% | 3.8만 |
| 2026.10.06 | ₩42,882 | ₩42,976 | ₩42,734 | ₩42,748 | -0.31% | 8.6만 |
| 2026.10.05 | ₩42,547 | ₩42,869 | ₩42,547 | ₩42,734 | +0.44% | 2.9만 |
| 2026.10.02 | ₩42,627 | ₩42,627 | ₩42,426 | ₩42,493 | -0.31% | 3.7만 |
| 2026.10.01 | ₩41,823 | ₩42,265 | ₩41,823 | ₩42,158 | +0.80% | 4.8만 |
| 2026.09.30 | ₩42,319 | ₩42,393 | ₩42,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,094 |
| -0.53% |
| 6.7만 |
| 2026.09.29 | ₩42,265 | ₩42,319 | ₩42,037 | ₩42,181 | -0.20% | 6.8만 |
|---|
| 2026.09.28 | ₩42,386 | ₩42,413 | ₩42,198 | ₩42,292 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩42,614 | ₩42,842 | ₩42,614 | ₩42,721 | +0.25% | 7.2만 |
|---|
| 2026.09.24 | ₩42,507 | ₩42,627 | ₩42,332 | ₩42,574 | +0.16% | 5.6만 |
|---|
| 2026.09.23 | ₩42,842 | ₩42,882 | ₩42,643 | ₩42,643 | -0.46% | 7.7만 |
|---|
| 2026.09.22 | ₩43,231 | ₩43,271 | ₩43,070 | ₩43,177 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩42,924 | ₩43,177 | ₩42,855 | ₩43,070 | +0.34% | 4.1만 |
|---|
| 2026.09.18 | ₩42,520 | ₩42,667 | ₩42,520 | ₩42,641 | +0.28% | 9.3만 |
|---|
| 2026.09.17 | ₩42,694 | ₩42,882 | ₩42,694 | ₩42,763 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩42,802 | ₩42,802 | ₩42,098 | ₩42,401 | -0.94% | 6.6만 |
|---|
| 2026.09.15 | ₩42,714 | ₩42,714 | ₩42,547 | ₩42,582 | -0.31% | 3만 |
|---|
| 2026.09.14 | ₩42,763 | ₩43,029 | ₩42,721 | ₩42,846 | +0.19% | 7.7만 |
|---|
| 2026.09.11 | ₩43,070 | ₩43,123 | ₩42,981 | ₩43,029 | -0.09% | 2.4만 |
|---|
| 2026.09.10 | ₩42,802 | ₩42,922 | ₩42,667 | ₩42,732 | -0.16% | 6.5만 |
|---|
| 2026.09.09 | ₩43,311 | ₩43,311 | ₩43,036 | ₩43,055 | -0.59% | 6.3만 |
|---|
| 2026.09.08 | ₩43,539 | ₩43,579 | ₩43,417 | ₩43,417 | -0.28% | 20.3만 |
|---|
| 2026.09.04 | ₩43,606 | ₩43,727 | ₩43,606 | ₩43,699 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩43,574 | ₩43,727 | ₩43,452 | ₩43,713 | +0.32% | 7만 |
|---|
| 2026.09.02 | ₩43,097 | ₩43,432 | ₩43,097 | ₩43,371 | +0.64% | 4.6만 |
|---|
| 2026.09.01 | ₩43,137 | ₩43,284 | ₩42,949 | ₩42,985 | -0.35% | 6만 |
|---|
| 2026.08.31 | ₩43,512 | ₩43,512 | ₩43,311 | ₩43,442 | -0.16% | 8.7만 |
|---|
| 2026.08.28 | ₩43,968 | ₩43,995 | ₩43,611 | ₩43,625 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩43,861 | ₩43,975 | ₩43,780 | ₩43,928 | +0.15% | 2.4만 |
|---|
| 2026.08.26 | ₩43,700 | ₩43,807 | ₩43,653 | ₩43,743 | +0.10% | 3.9만 |
|---|
| 2026.08.25 | ₩43,774 | ₩43,774 | ₩43,640 | ₩43,767 | -0.02% | 4.4만 |
|---|
| 2026.08.24 | ₩43,660 | ₩43,700 | ₩43,593 | ₩43,601 | -0.14% | 6.8만 |
|---|
| 2026.08.21 | ₩43,767 | ₩43,847 | ₩43,673 | ₩43,826 | +0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩43,653 | ₩43,754 | ₩43,544 | ₩43,546 | -0.25% | 2.4만 |
|---|
| 2026.08.19 | ₩43,888 | ₩44,192 | ₩43,888 | ₩43,956 | +0.16% | 7.7만 |
|---|
| 2026.08.18 | ₩44,031 | ₩44,035 | ₩43,834 | ₩43,834 | -0.45% | 1.6만 |
|---|
| 2026.08.17 | ₩44,370 | ₩44,370 | ₩44,228 | ₩44,235 | -0.31% | 3.5만 |
|---|
| 2026.08.14 | ₩44,451 | ₩44,451 | ₩44,357 | ₩44,429 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩44,062 | ₩44,484 | ₩44,062 | ₩44,370 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩44,129 | ₩44,196 | ₩44,015 | ₩44,130 | +0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩44,089 | ₩44,142 | ₩43,968 | ₩43,968 | -0.27% | 6.1만 |
|---|
| 2026.08.10 | ₩44,041 | ₩44,089 | ₩43,933 | ₩43,933 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩43,987 | ₩44,116 | ₩43,947 | ₩44,086 | +0.23% | 2.8만 |
|---|
| 2026.08.06 | ₩44,014 | ₩44,014 | ₩43,740 | ₩43,746 | -0.61% | 1.2만 |
|---|
| 2026.08.05 | ₩44,189 | ₩44,283 | ₩43,928 | ₩43,928 | -0.59% | 6.4만 |
|---|
| 2026.08.04 | ₩43,338 | ₩44,169 | ₩43,338 | ₩44,105 | +1.77% | 2.1만 |
|---|
| 2026.08.03 | ₩43,123 | ₩43,365 | ₩43,123 | ₩43,338 | +0.50% | 1.1만 |
|---|
| 2026.07.31 | ₩42,547 | ₩42,741 | ₩42,387 | ₩42,705 | +0.37% | 4.3만 |
|---|
| 2026.07.30 | ₩42,430 | ₩42,641 | ₩42,238 | ₩42,635 | +0.48% | 1.8만 |
|---|
| 2026.07.29 | ₩42,588 | ₩42,748 | ₩42,061 | ₩42,061 | -1.24% | 4.1만 |
|---|
| 2026.07.28 | ₩42,419 | ₩42,748 | ₩42,413 | ₩42,701 | +0.66% | 2.6만 |
|---|
| 2026.07.27 | ₩42,895 | ₩42,895 | ₩42,399 | ₩42,587 | -0.72% | 4.6만 |
|---|
| 2026.07.24 | ₩42,413 | ₩42,721 | ₩42,372 | ₩42,411 | -0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,574 | ₩42,592 | ₩42,238 | ₩42,397 | -0.42% | 4.5만 |
|---|
| 2026.07.22 | ₩42,936 | ₩43,003 | ₩42,802 | ₩42,840 | -0.22% | 2.3만 |
|---|
| 2026.07.21 | ₩42,641 | ₩43,000 | ₩42,641 | ₩43,000 | +0.84% | 3만 |
|---|
| 2026.07.20 | ₩42,842 | ₩42,842 | ₩42,533 | ₩42,552 | -0.68% | 6.8만 |
|---|
| 2026.07.17 | ₩42,741 | ₩42,949 | ₩42,630 | ₩42,752 | +0.03% | 3.9만 |
|---|
| 2026.07.16 | ₩43,097 | ₩43,244 | ₩42,936 | ₩43,024 | -0.17% | 2.8만 |
|---|
| 2026.07.15 | ₩43,146 | ₩43,164 | ₩42,895 | ₩43,087 | -0.14% | 3.8만 |
|---|
| 2026.07.14 | ₩43,029 | ₩43,043 | ₩42,866 | ₩42,938 | -0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩42,949 | ₩42,962 | ₩42,721 | ₩42,748 | -0.47% | 2만 |
|---|
| 2026.07.10 | ₩42,882 | ₩43,123 | ₩42,869 | ₩43,070 | +0.44% | 3.1만 |
|---|
| 2026.07.09 | ₩42,574 | ₩43,123 | ₩42,574 | ₩43,070 | +1.17% | 5.6만 |
|---|
| 2026.07.08 | ₩42,627 | ₩42,641 | ₩42,319 | ₩42,627 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩43,001 | ₩43,029 | ₩42,842 | ₩42,914 | -0.20% | 3.1만 |
|---|
| 2026.07.06 | ₩43,103 | ₩43,231 | ₩43,043 | ₩43,172 | +0.16% | 9.2천 |
|---|
| 2026.07.02 | ₩43,016 | ₩43,016 | ₩42,667 | ₩42,902 | -0.26% | 1.8만 |
|---|
| 2026.07.01 | ₩42,983 | ₩43,351 | ₩42,983 | ₩43,051 | +0.16% | 5.4만 |
|---|
| 2026.06.30 | ₩42,976 | ₩43,231 | ₩42,976 | ₩43,164 | +0.44% | 14.7만 |
|---|
| 2026.06.29 | ₩42,815 | ₩42,936 | ₩42,453 | ₩42,936 | +0.28% | 6.6만 |
|---|
| 2026.06.26 | ₩42,439 | ₩42,802 | ₩42,346 | ₩42,643 | +0.48% | 8만 |
|---|
| 2026.06.25 | ₩42,708 | ₩42,895 | ₩42,524 | ₩42,654 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩42,426 | ₩42,855 | ₩42,386 | ₩42,480 | +0.13% | 4.9만 |
|---|
| 2026.06.23 | ₩42,466 | ₩42,667 | ₩42,359 | ₩42,453 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩42,989 | ₩42,989 | ₩42,756 | ₩42,862 | -0.30% | 4.6만 |
|---|
| 2026.06.18 | ₩42,594 | ₩42,828 | ₩42,533 | ₩42,828 | +0.55% | 3.3만 |
|---|
| 2026.06.17 | ₩42,895 | ₩42,922 | ₩42,212 | ₩42,212 | -1.59% | 4.7만 |
|---|
| 2026.06.16 | ₩43,110 | ₩43,110 | ₩42,667 | ₩42,667 | -1.03% | 2.6만 |
|---|
| 2026.06.15 | ₩43,110 | ₩43,137 | ₩42,936 | ₩42,936 | -0.40% | 1.7만 |
|---|
| 2026.06.12 | ₩42,144 | ₩42,708 | ₩42,144 | ₩42,520 | +0.89% | 6.2만 |
|---|
| 2026.06.11 | ₩41,756 | ₩42,198 | ₩41,434 | ₩42,198 | +1.06% | 30.8만 |
|---|
| 2026.06.10 | ₩41,608 | ₩42,051 | ₩41,340 | ₩41,347 | -0.63% | 3.3만 |
|---|
| 2026.06.09 | ₩42,198 | ₩42,319 | ₩41,112 | ₩41,797 | -0.95% | 6.5만 |
|---|
| 2026.06.08 | ₩41,970 | ₩42,024 | ₩41,702 | ₩41,753 | -0.52% | 2.7만 |
|---|
| 2026.06.05 | ₩42,171 | ₩42,279 | ₩41,420 | ₩41,581 | -1.40% | 5만 |
|---|
| 2026.06.04 | ₩42,366 | ₩42,815 | ₩42,359 | ₩42,734 | +0.87% | 4.3만 |
|---|
| 2026.06.03 | ₩42,497 | ₩42,547 | ₩42,332 | ₩42,383 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩42,654 | ₩42,775 | ₩42,654 | ₩42,736 | +0.19% | 5.5만 |
|---|
| 2026.06.01 | ₩42,453 | ₩42,654 | ₩42,293 | ₩42,547 | +0.22% | 3.4만 |
|---|
| 2026.05.29 | ₩42,627 | ₩42,654 | ₩42,439 | ₩42,560 | -0.16% | 12.3만 |
|---|
| 2026.05.28 | ₩42,252 | ₩42,667 | ₩42,252 | ₩42,614 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩42,426 | ₩42,507 | ₩42,332 | ₩42,402 | -0.06% | 3.8만 |
|---|
| 2026.05.26 | ₩42,346 | ₩42,453 | ₩42,252 | ₩42,386 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩41,957 | ₩42,077 | ₩41,849 | ₩41,943 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩41,487 | ₩41,715 | ₩41,340 | ₩41,672 | +0.45% | 4.1만 |
|---|
| 2026.05.20 | ₩41,018 | ₩41,514 | ₩40,991 | ₩41,501 | +1.18% | 27.7만 |
|---|
| 2026.05.19 | ₩40,750 | ₩40,978 | ₩40,629 | ₩40,766 | +0.04% | 36만 |
|---|
| 2026.05.18 | ₩41,179 | ₩41,273 | ₩40,897 | ₩41,152 | -0.07% | 2.9만 |
|---|
| 2026.05.15 | ₩41,340 | ₩41,420 | ₩41,206 | ₩41,219 | -0.29% | 3.2만 |
|---|
| 2026.05.14 | ₩41,796 | ₩41,974 | ₩41,796 | ₩41,875 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩41,380 | ₩41,715 | ₩41,380 | ₩41,634 | +0.61% | 2.1만 |
|---|
| 2026.05.12 | ₩41,336 | ₩41,554 | ₩41,139 | ₩41,554 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩41,823 | ₩41,890 | ₩41,702 | ₩41,756 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩41,501 | ₩41,702 | ₩41,501 | ₩41,689 | +0.45% | 26만 |
|---|
| 2026.05.07 | ₩41,662 | ₩41,715 | ₩41,300 | ₩41,353 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩41,522 | ₩41,769 | ₩41,461 | ₩41,769 | +0.59% | 2.4만 |
|---|
| 2026.05.05 | ₩40,978 | ₩41,219 | ₩40,978 | ₩41,162 | +0.45% | 1.6만 |
|---|
| 2026.05.04 | ₩40,683 | ₩40,951 | ₩40,589 | ₩40,680 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩40,964 | ₩41,045 | ₩40,884 | ₩40,920 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩40,246 | ₩40,817 | ₩40,240 | ₩40,817 | +1.42% | 2.2만 |
|---|
| 2026.04.29 | ₩40,294 | ₩40,307 | ₩40,012 | ₩40,200 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩40,495 | ₩40,495 | ₩40,234 | ₩40,341 | -0.38% | 1.9만 |
|---|
| 2026.04.27 | ₩40,680 | ₩40,680 | ₩40,561 | ₩40,631 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩40,294 | ₩40,629 | ₩40,294 | ₩40,562 | +0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩40,388 | ₩40,576 | ₩40,147 | ₩40,334 | -0.13% | 4.3만 |
|---|
| 2026.04.22 | ₩40,482 | ₩40,495 | ₩40,388 | ₩40,460 | -0.05% | 17.3만 |
|---|
| 2026.04.21 | ₩40,737 | ₩40,737 | ₩40,200 | ₩40,227 | -1.25% | 1.4만 |
|---|
| 2026.04.20 | ₩40,468 | ₩40,549 | ₩40,388 | ₩40,535 | +0.17% | 4.9만 |
|---|
| 2026.04.17 | ₩40,334 | ₩40,629 | ₩40,334 | ₩40,428 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩39,785 | ₩39,818 | ₩39,624 | ₩39,811 | +0.07% | 3만 |
|---|
| 2026.04.15 | ₩39,473 | ₩39,704 | ₩39,473 | ₩39,704 | +0.58% | 4만 |
|---|
| 2026.04.14 | ₩39,310 | ₩39,543 | ₩39,275 | ₩39,530 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩38,631 | ₩39,101 | ₩38,631 | ₩39,101 | +1.21% | 3.8만 |
|---|
| 2026.04.10 | ₩38,725 | ₩38,765 | ₩38,564 | ₩38,645 | -0.21% | 37.1만 |
|---|
| 2026.04.09 | ₩38,457 | ₩38,792 | ₩38,386 | ₩38,712 | +0.66% | 26만 |
|---|
| 2026.04.08 | ₩38,551 | ₩38,605 | ₩38,310 | ₩38,497 | -0.14% | 48.7만 |
|---|
| 2026.04.07 | ₩37,237 | ₩37,478 | ₩37,116 | ₩37,478 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩37,331 | ₩37,478 | ₩37,284 | ₩37,478 | +0.40% | 2.8만 |
|---|
| 2026.04.02 | ₩36,593 | ₩37,304 | ₩36,593 | ₩37,304 | +1.94% | 5.6만 |
|---|
| 2026.04.01 | ₩37,143 | ₩37,438 | ₩37,143 | ₩37,197 | +0.14% | 4만 |
|---|
| 2026.03.31 | ₩36,499 | ₩36,915 | ₩36,325 | ₩36,900 | +1.10% | 3.8만 |
|---|
| 2026.03.30 | ₩36,392 | ₩36,392 | ₩35,735 | ₩35,856 | -1.47% | 3.1만 |
|---|
| 2026.03.27 | ₩36,526 | ₩36,558 | ₩36,057 | ₩36,151 | -1.03% | 3.5만 |
|---|
| 2026.03.26 | ₩37,331 | ₩37,357 | ₩36,781 | ₩36,802 | -1.42% | 3.1만 |
|---|
| 2026.03.25 | ₩37,371 | ₩37,478 | ₩37,304 | ₩37,398 | +0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩36,727 | ₩37,223 | ₩36,727 | ₩37,103 | +1.02% | 3.1만 |
|---|
| 2026.03.23 | ₩36,955 | ₩37,425 | ₩36,955 | ₩37,062 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩36,982 | ₩36,982 | ₩36,271 | ₩36,459 | -1.41% | 3.9만 |
|---|
| 2026.03.19 | ₩36,808 | ₩37,237 | ₩36,747 | ₩37,143 | +0.91% | 7.8만 |
|---|
| 2026.03.18 | ₩37,639 | ₩37,639 | ₩37,089 | ₩37,089 | -1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩37,746 | ₩37,813 | ₩37,564 | ₩37,612 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩37,572 | ₩37,639 | ₩37,411 | ₩37,438 | -0.36% | 3만 |
|---|
| 2026.03.13 | ₩37,545 | ₩37,545 | ₩37,022 | ₩37,103 | -1.18% | 8.6천 |
|---|
| 2026.03.12 | ₩37,492 | ₩37,510 | ₩37,264 | ₩37,264 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩37,854 | ₩37,994 | ₩37,693 | ₩37,921 | +0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩37,988 | ₩38,403 | ₩37,933 | ₩37,933 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩37,143 | ₩38,068 | ₩37,022 | ₩38,055 | +2.45% | 3만 |
|---|
| 2026.03.06 | ₩37,706 | ₩37,961 | ₩37,652 | ₩37,773 | +0.18% | 4.4만 |
|---|
| 2026.03.05 | ₩38,524 | ₩38,672 | ₩38,122 | ₩38,417 | -0.28% | 4.6만 |
|---|
| 2026.03.04 | ₩38,631 | ₩38,953 | ₩38,551 | ₩38,886 | +0.66% | 3.4만 |
|---|
| 2026.03.03 | ₩38,256 | ₩38,712 | ₩37,854 | ₩38,564 | +0.81% | 5.8만 |
|---|
| 2026.03.02 | ₩38,672 | ₩39,141 | ₩38,645 | ₩39,060 | +1.01% | 3.2만 |
|---|
| 2026.02.27 | ₩38,832 | ₩38,913 | ₩38,712 | ₩38,913 | +0.21% | 2.4만 |
|---|
| 2026.02.26 | ₩39,382 | ₩39,382 | ₩38,913 | ₩39,315 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩39,094 | ₩39,315 | ₩39,087 | ₩39,302 | +0.53% | 4.5만 |
|---|
| 2026.02.24 | ₩39,060 | ₩39,101 | ₩38,926 | ₩39,060 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩38,953 | ₩38,953 | ₩38,551 | ₩38,739 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩38,980 | ₩39,302 | ₩38,980 | ₩39,262 | +0.72% | 2만 |
|---|
| 2026.02.19 | ₩39,051 | ₩39,083 | ₩38,859 | ₩39,074 | +0.06% | 6.2만 |
|---|
| 2026.02.18 | ₩39,231 | ₩39,342 | ₩38,993 | ₩39,114 | -0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩38,859 | ₩39,007 | ₩38,511 | ₩38,926 | +0.17% | 4.1만 |
|---|
| 2026.02.13 | ₩38,832 | ₩39,181 | ₩38,832 | ₩38,879 | +0.12% | 2.7만 |
|---|
| 2026.02.12 | ₩39,370 | ₩39,396 | ₩38,631 | ₩38,685 | -1.74% | 2.9만 |
|---|
| 2026.02.11 | ₩39,664 | ₩39,664 | ₩39,114 | ₩39,353 | -0.78% | 17.2만 |
|---|
| 2026.02.10 | ₩39,557 | ₩39,637 | ₩39,396 | ₩39,397 | -0.40% | 2.6만 |
|---|
| 2026.02.09 | ₩39,463 | ₩39,597 | ₩39,463 | ₩39,503 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩39,047 | ₩39,394 | ₩39,047 | ₩39,394 | +0.89% | 5.4만 |
|---|
| 2026.02.05 | ₩38,712 | ₩38,712 | ₩38,280 | ₩38,339 | -0.96% | 1.9만 |
|---|
| 2026.02.04 | ₩39,181 | ₩39,181 | ₩38,631 | ₩38,913 | -0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩39,195 | ₩39,235 | ₩38,618 | ₩39,003 | -0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩39,087 | ₩39,241 | ₩39,075 | ₩39,122 | +0.09% | 2.3만 |
|---|
| 2026.01.30 | ₩39,020 | ₩39,020 | ₩38,618 | ₩38,819 | -0.52% | 2.6만 |
|---|
| 2026.01.29 | ₩38,803 | ₩39,168 | ₩38,658 | ₩39,168 | +0.94% | 2.5만 |
|---|
| 2026.01.28 | ₩39,349 | ₩39,349 | ₩39,101 | ₩39,141 | -0.53% | 4.3만 |
|---|
| 2026.01.27 | ₩39,208 | ₩39,275 | ₩39,141 | ₩39,235 | +0.07% | 9.3천 |
|---|
| 2026.01.26 | ₩39,288 | ₩39,288 | ₩39,136 | ₩39,136 | -0.39% | 1.9만 |
|---|
| 2026.01.23 | ₩39,315 | ₩39,315 | ₩39,074 | ₩39,093 | -0.57% | 3.9만 |
|---|
| 2026.01.22 | ₩39,543 | ₩39,583 | ₩39,382 | ₩39,422 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,967 | ₩39,275 | ₩38,739 | ₩39,181 | +0.55% | 2.5만 |
|---|
| 2026.01.20 | ₩38,859 | ₩38,873 | ₩38,511 | ₩38,533 | -0.84% | 2만 |
|---|
| 2026.01.16 | ₩39,248 | ₩39,315 | ₩39,127 | ₩39,207 | -0.11% | 1.6만 |
|---|
| 2026.01.15 | ₩39,221 | ₩39,382 | ₩39,208 | ₩39,221 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩38,846 | ₩39,007 | ₩38,752 | ₩38,993 | +0.38% | 3만 |
|---|
| 2026.01.13 | ₩38,926 | ₩38,993 | ₩38,886 | ₩38,953 | +0.07% | 4.5만 |
|---|
| 2026.01.12 | ₩38,765 | ₩39,019 | ₩38,765 | ₩39,019 | +0.65% | 18.6만 |
|---|
| 2026.01.09 | ₩38,904 | ₩38,993 | ₩38,672 | ₩38,942 | +0.10% | 10.5만 |
|---|
| 2026.01.08 | ₩38,470 | ₩38,739 | ₩38,470 | ₩38,672 | +0.52% | 6.4만 |
|---|
| 2026.01.07 | ₩38,558 | ₩38,564 | ₩38,405 | ₩38,430 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩38,216 | ₩38,605 | ₩38,216 | ₩38,591 | +0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩38,216 | ₩38,296 | ₩38,162 | ₩38,189 | -0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩37,693 | ₩37,854 | ₩37,635 | ₩37,827 | +0.36% | 1.5만 |
|---|
| 2025.12.31 | ₩37,880 | ₩37,880 | ₩37,612 | ₩37,612 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩37,985 | ₩38,028 | ₩37,884 | ₩37,884 | -0.26% | 1.3만 |
|---|
| 2025.12.29 | ₩38,149 | ₩38,162 | ₩38,068 | ₩38,116 | -0.08% | 3.7만 |
|---|
| 2025.12.26 | ₩38,281 | ₩38,310 | ₩38,224 | ₩38,310 | +0.07% | 2.2만 |
|---|
| 2025.12.24 | ₩38,268 | ₩38,390 | ₩38,268 | ₩38,370 | +0.27% | 1만 |
|---|
| 2025.12.23 | ₩38,001 | ₩38,283 | ₩38,001 | ₩38,246 | +0.65% | 3.1만 |
|---|
| 2025.12.22 | ₩38,323 | ₩38,363 | ₩38,256 | ₩38,296 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩37,907 | ₩38,041 | ₩37,907 | ₩37,947 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩37,809 | ₩37,988 | ₩37,643 | ₩37,720 | -0.24% | 1.6만 |
|---|
| 2025.12.17 | ₩37,693 | ₩37,720 | ₩37,438 | ₩37,438 | -0.68% | 2.8만 |
|---|
| 2025.12.16 | ₩37,880 | ₩38,001 | ₩37,599 | ₩37,800 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩38,122 | ₩38,283 | ₩37,894 | ₩37,934 | -0.49% | 1.9만 |
|---|
| 2025.12.12 | ₩38,537 | ₩38,537 | ₩38,015 | ₩38,095 | -1.15% | 6.7만 |
|---|
| 2025.12.11 | ₩38,189 | ₩38,551 | ₩38,189 | ₩38,551 | +0.95% | 2.9만 |
|---|
| 2025.12.10 | ₩37,921 | ₩38,444 | ₩37,867 | ₩38,310 | +1.03% | 2.6만 |
|---|
| 2025.12.09 | ₩37,934 | ₩38,041 | ₩37,840 | ₩37,864 | -0.18% | 3.8만 |
|---|
| 2025.12.08 | ₩37,988 | ₩38,019 | ₩37,762 | ₩37,867 | -0.32% | 3.8만 |
|---|
| 2025.12.05 | ₩37,974 | ₩38,094 | ₩37,901 | ₩37,913 | -0.16% | 2.3만 |
|---|
| 2025.12.04 | ₩37,827 | ₩38,028 | ₩37,720 | ₩37,947 | +0.32% | 5.8만 |
|---|
| 2025.12.03 | ₩37,545 | ₩37,840 | ₩37,545 | ₩37,816 | +0.72% | 2.1만 |
|---|
| 2025.12.02 | ₩37,549 | ₩37,599 | ₩37,457 | ₩37,457 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,599 | ₩37,652 | ₩37,411 | ₩37,411 | -0.50% | 8.8만 |
|---|
| 2025.11.28 | ₩37,666 | ₩37,706 | ₩37,666 | ₩37,705 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩37,425 | ₩37,706 | ₩37,425 | ₩37,552 | +0.34% | 6.4천 |
|---|
| 2025.11.25 | ₩36,848 | ₩37,300 | ₩36,848 | ₩37,288 | +1.19% | 2만 |
|---|
| 2025.11.24 | ₩36,472 | ₩36,741 | ₩36,472 | ₩36,719 | +0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩35,675 | ₩36,379 | ₩35,547 | ₩36,124 | +1.26% | 6.5만 |
|---|
| 2025.11.20 | ₩36,687 | ₩36,687 | ₩35,472 | ₩35,472 | -3.31% | 2.3만 |
|---|
| 2025.11.19 | ₩36,070 | ₩36,148 | ₩35,882 | ₩36,059 | -0.03% | 4.3만 |
|---|
| 2025.11.18 | ₩35,856 | ₩36,164 | ₩35,708 | ₩36,026 | +0.47% | 4.3만 |
|---|
| 2025.11.17 | ₩36,553 | ₩36,580 | ₩35,963 | ₩36,072 | -1.32% | 6만 |
|---|
| 2025.11.14 | ₩36,442 | ₩36,741 | ₩36,442 | ₩36,601 | +0.44% | 3.1만 |
|---|
| 2025.11.13 | ₩36,902 | ₩36,942 | ₩36,513 | ₩36,633 | -0.73% | 2만 |
|---|
| 2025.11.12 | ₩37,411 | ₩37,465 | ₩37,344 | ₩37,355 | -0.15% | 5.6천 |
|---|
| 2025.11.11 | ₩37,237 | ₩37,398 | ₩37,197 | ₩37,388 | +0.41% | 3.7만 |
|---|
| 2025.11.10 | ₩37,036 | ₩37,371 | ₩37,036 | ₩37,290 | +0.69% | 3.8만 |
|---|
| 2025.11.07 | ₩36,352 | ₩36,798 | ₩36,231 | ₩36,798 | +1.23% | 3.4만 |
|---|
| 2025.11.06 | ₩36,664 | ₩36,848 | ₩36,607 | ₩36,674 | +0.03% | 6.9만 |
|---|
| 2025.11.05 | ₩37,036 | ₩37,264 | ₩36,969 | ₩37,193 | +0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩37,030 | ₩37,049 | ₩36,830 | ₩36,830 | -0.54% | 2.5만 |
|---|
| 2025.11.03 | ₩37,250 | ₩37,357 | ₩37,223 | ₩37,344 | +0.25% | 4.5만 |
|---|
| 2025.10.31 | ₩37,223 | ₩37,451 | ₩37,128 | ₩37,388 | +0.44% | 4.7만 |
|---|
| 2025.10.30 | ₩37,344 | ₩37,585 | ₩37,210 | ₩37,210 | -0.36% | 8.5만 |
|---|
| 2025.10.29 | ₩37,760 | ₩37,894 | ₩37,398 | ₩37,532 | -0.60% | 2.7만 |
|---|
| 2025.10.28 | ₩37,666 | ₩37,867 | ₩37,666 | ₩37,720 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩37,813 | ₩37,813 | ₩37,706 | ₩37,787 | -0.07% | 3.1만 |
|---|
| 2025.10.24 | ₩37,585 | ₩37,627 | ₩37,545 | ₩37,549 | -0.10% | 5만 |
|---|
| 2025.10.23 | ₩37,049 | ₩37,237 | ₩36,902 | ₩37,171 | +0.33% | 5.8만 |
|---|
| 2025.10.22 | ₩37,116 | ₩37,116 | ₩36,580 | ₩36,861 | -0.69% | 4.6만 |
|---|
| 2025.10.21 | ₩37,089 | ₩37,317 | ₩37,089 | ₩37,209 | +0.32% | 10.2만 |
|---|
| 2025.10.20 | ₩37,250 | ₩37,250 | ₩37,237 | ₩37,237 | -0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩36,660 | ₩36,714 | ₩36,513 | ₩36,687 | +0.07% | 6.1만 |
|---|
| 2025.10.16 | ₩37,143 | ₩37,174 | ₩36,526 | ₩36,660 | -1.30% | 9.3만 |
|---|
| 2025.10.15 | ₩37,317 | ₩37,461 | ₩36,902 | ₩37,143 | -0.47% | 5.2만 |
|---|
| 2025.10.14 | ₩36,553 | ₩37,097 | ₩36,553 | ₩36,915 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩36,486 | ₩36,715 | ₩36,486 | ₩36,674 | +0.51% | 2.6만 |
|---|
| 2025.10.10 | ₩37,143 | ₩37,143 | ₩36,043 | ₩36,043 | -2.96% | 4.6만 |
|---|