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 | ₩42,355 | ₩42,529 | ₩42,355 | ₩42,489 | +0.32% | 2.4만 |
| 2026.10.08 | ₩42,175 | ₩42,302 | ₩42,114 | ₩42,262 | +0.21% | 2.3만 |
| 2026.10.07 | ₩42,342 | ₩42,382 | ₩42,208 | ₩42,355 | +0.03% | 3.8만 |
| 2026.10.06 | ₩42,770 | ₩42,863 | ₩42,623 | ₩42,636 | -0.31% | 8.6만 |
| 2026.10.05 | ₩42,435 | ₩42,756 | ₩42,435 | ₩42,623 | +0.44% | 2.9만 |
| 2026.10.02 | ₩42,516 | ₩42,516 | ₩42,315 | ₩42,382 | -0.31% | 3.7만 |
| 2026.10.01 | ₩41,713 | ₩42,155 | ₩41,713 | ₩42,048 | +0.80% | 4.8만 |
| 2026.09.30 | ₩42,208 | ₩42,282 | ₩41,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,983 |
| -0.53% |
| 6.7만 |
| 2026.09.29 | ₩42,155 | ₩42,208 | ₩41,927 | ₩42,070 | -0.20% | 6.8만 |
|---|
| 2026.09.28 | ₩42,275 | ₩42,302 | ₩42,088 | ₩42,181 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩42,502 | ₩42,730 | ₩42,502 | ₩42,609 | +0.25% | 7.2만 |
|---|
| 2026.09.24 | ₩42,395 | ₩42,516 | ₩42,221 | ₩42,462 | +0.16% | 5.6만 |
|---|
| 2026.09.23 | ₩42,730 | ₩42,770 | ₩42,532 | ₩42,532 | -0.46% | 7.7만 |
|---|
| 2026.09.22 | ₩43,117 | ₩43,158 | ₩42,957 | ₩43,064 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩42,811 | ₩43,064 | ₩42,743 | ₩42,957 | +0.34% | 4.1만 |
|---|
| 2026.09.18 | ₩42,409 | ₩42,556 | ₩42,409 | ₩42,529 | +0.28% | 9.3만 |
|---|
| 2026.09.17 | ₩42,582 | ₩42,770 | ₩42,582 | ₩42,651 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩42,689 | ₩42,689 | ₩41,987 | ₩42,290 | -0.94% | 6.6만 |
|---|
| 2026.09.15 | ₩42,603 | ₩42,603 | ₩42,435 | ₩42,470 | -0.31% | 3만 |
|---|
| 2026.09.14 | ₩42,651 | ₩42,917 | ₩42,609 | ₩42,734 | +0.19% | 7.7만 |
|---|
| 2026.09.11 | ₩42,957 | ₩43,010 | ₩42,869 | ₩42,917 | -0.09% | 2.4만 |
|---|
| 2026.09.10 | ₩42,689 | ₩42,810 | ₩42,556 | ₩42,620 | -0.16% | 6.5만 |
|---|
| 2026.09.09 | ₩43,198 | ₩43,198 | ₩42,924 | ₩42,942 | -0.59% | 6.3만 |
|---|
| 2026.09.08 | ₩43,425 | ₩43,465 | ₩43,303 | ₩43,303 | -0.28% | 20.3만 |
|---|
| 2026.09.04 | ₩43,492 | ₩43,612 | ₩43,492 | ₩43,584 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩43,460 | ₩43,612 | ₩43,338 | ₩43,599 | +0.32% | 7만 |
|---|
| 2026.09.02 | ₩42,984 | ₩43,318 | ₩42,984 | ₩43,258 | +0.64% | 4.6만 |
|---|
| 2026.09.01 | ₩43,024 | ₩43,171 | ₩42,837 | ₩42,873 | -0.35% | 6만 |
|---|
| 2026.08.31 | ₩43,398 | ₩43,398 | ₩43,198 | ₩43,329 | -0.16% | 8.7만 |
|---|
| 2026.08.28 | ₩43,853 | ₩43,880 | ₩43,497 | ₩43,511 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩43,746 | ₩43,860 | ₩43,666 | ₩43,813 | +0.15% | 2.4만 |
|---|
| 2026.08.26 | ₩43,586 | ₩43,693 | ₩43,539 | ₩43,628 | +0.10% | 3.9만 |
|---|
| 2026.08.25 | ₩43,659 | ₩43,659 | ₩43,525 | ₩43,652 | -0.02% | 4.4만 |
|---|
| 2026.08.24 | ₩43,545 | ₩43,586 | ₩43,479 | ₩43,487 | -0.14% | 6.8만 |
|---|
| 2026.08.21 | ₩43,652 | ₩43,733 | ₩43,559 | ₩43,711 | +0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩43,539 | ₩43,639 | ₩43,430 | ₩43,432 | -0.25% | 2.4만 |
|---|
| 2026.08.19 | ₩43,773 | ₩44,076 | ₩43,773 | ₩43,841 | +0.16% | 7.7만 |
|---|
| 2026.08.18 | ₩43,916 | ₩43,920 | ₩43,719 | ₩43,719 | -0.45% | 1.6만 |
|---|
| 2026.08.17 | ₩44,254 | ₩44,254 | ₩44,112 | ₩44,119 | -0.31% | 3.5만 |
|---|
| 2026.08.14 | ₩44,334 | ₩44,334 | ₩44,241 | ₩44,313 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩43,947 | ₩44,368 | ₩43,947 | ₩44,254 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩44,014 | ₩44,080 | ₩43,900 | ₩44,015 | +0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩43,973 | ₩44,027 | ₩43,853 | ₩43,853 | -0.27% | 6.1만 |
|---|
| 2026.08.10 | ₩43,925 | ₩43,973 | ₩43,818 | ₩43,818 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩43,872 | ₩44,000 | ₩43,832 | ₩43,971 | +0.23% | 2.8만 |
|---|
| 2026.08.06 | ₩43,898 | ₩43,898 | ₩43,626 | ₩43,631 | -0.61% | 1.2만 |
|---|
| 2026.08.05 | ₩44,074 | ₩44,167 | ₩43,813 | ₩43,813 | -0.59% | 6.4만 |
|---|
| 2026.08.04 | ₩43,224 | ₩44,054 | ₩43,224 | ₩43,989 | +1.77% | 2.1만 |
|---|
| 2026.08.03 | ₩43,010 | ₩43,251 | ₩43,010 | ₩43,224 | +0.50% | 1.1만 |
|---|
| 2026.07.31 | ₩42,435 | ₩42,629 | ₩42,276 | ₩42,593 | +0.37% | 4.3만 |
|---|
| 2026.07.30 | ₩42,319 | ₩42,529 | ₩42,128 | ₩42,524 | +0.48% | 1.8만 |
|---|
| 2026.07.29 | ₩42,477 | ₩42,636 | ₩41,951 | ₩41,951 | -1.24% | 4.1만 |
|---|
| 2026.07.28 | ₩42,308 | ₩42,636 | ₩42,302 | ₩42,589 | +0.66% | 2.6만 |
|---|
| 2026.07.27 | ₩42,783 | ₩42,783 | ₩42,288 | ₩42,476 | -0.72% | 4.6만 |
|---|
| 2026.07.24 | ₩42,302 | ₩42,609 | ₩42,262 | ₩42,300 | -0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,462 | ₩42,481 | ₩42,128 | ₩42,286 | -0.42% | 4.5만 |
|---|
| 2026.07.22 | ₩42,823 | ₩42,890 | ₩42,689 | ₩42,728 | -0.22% | 2.3만 |
|---|
| 2026.07.21 | ₩42,529 | ₩42,887 | ₩42,529 | ₩42,887 | +0.84% | 3만 |
|---|
| 2026.07.20 | ₩42,730 | ₩42,730 | ₩42,422 | ₩42,441 | -0.68% | 6.8만 |
|---|
| 2026.07.17 | ₩42,629 | ₩42,837 | ₩42,518 | ₩42,640 | +0.03% | 3.9만 |
|---|
| 2026.07.16 | ₩42,984 | ₩43,131 | ₩42,823 | ₩42,911 | -0.17% | 2.8만 |
|---|
| 2026.07.15 | ₩43,033 | ₩43,051 | ₩42,783 | ₩42,974 | -0.14% | 3.8만 |
|---|
| 2026.07.14 | ₩42,917 | ₩42,930 | ₩42,754 | ₩42,826 | -0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩42,837 | ₩42,850 | ₩42,609 | ₩42,636 | -0.47% | 2만 |
|---|
| 2026.07.10 | ₩42,770 | ₩43,010 | ₩42,756 | ₩42,957 | +0.44% | 3.1만 |
|---|
| 2026.07.09 | ₩42,462 | ₩43,010 | ₩42,462 | ₩42,957 | +1.17% | 5.6만 |
|---|
| 2026.07.08 | ₩42,516 | ₩42,529 | ₩42,208 | ₩42,516 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩42,889 | ₩42,917 | ₩42,730 | ₩42,802 | -0.20% | 3.1만 |
|---|
| 2026.07.06 | ₩42,990 | ₩43,117 | ₩42,930 | ₩43,059 | +0.16% | 9.2천 |
|---|
| 2026.07.02 | ₩42,903 | ₩42,903 | ₩42,556 | ₩42,790 | -0.26% | 1.8만 |
|---|
| 2026.07.01 | ₩42,870 | ₩43,238 | ₩42,870 | ₩42,938 | +0.16% | 5.4만 |
|---|
| 2026.06.30 | ₩42,863 | ₩43,117 | ₩42,863 | ₩43,051 | +0.44% | 14.7만 |
|---|
| 2026.06.29 | ₩42,703 | ₩42,823 | ₩42,342 | ₩42,823 | +0.28% | 6.6만 |
|---|
| 2026.06.26 | ₩42,328 | ₩42,689 | ₩42,235 | ₩42,532 | +0.48% | 8만 |
|---|
| 2026.06.25 | ₩42,596 | ₩42,783 | ₩42,413 | ₩42,542 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩42,315 | ₩42,743 | ₩42,275 | ₩42,369 | +0.13% | 4.9만 |
|---|
| 2026.06.23 | ₩42,355 | ₩42,556 | ₩42,248 | ₩42,342 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩42,877 | ₩42,877 | ₩42,644 | ₩42,750 | -0.30% | 4.6만 |
|---|
| 2026.06.18 | ₩42,482 | ₩42,716 | ₩42,422 | ₩42,716 | +0.55% | 3.3만 |
|---|
| 2026.06.17 | ₩42,783 | ₩42,810 | ₩42,101 | ₩42,101 | -1.59% | 4.7만 |
|---|
| 2026.06.16 | ₩42,997 | ₩42,997 | ₩42,556 | ₩42,556 | -1.03% | 2.6만 |
|---|
| 2026.06.15 | ₩42,997 | ₩43,024 | ₩42,823 | ₩42,823 | -0.40% | 1.7만 |
|---|
| 2026.06.12 | ₩42,034 | ₩42,596 | ₩42,034 | ₩42,409 | +0.89% | 6.2만 |
|---|
| 2026.06.11 | ₩41,646 | ₩42,088 | ₩41,325 | ₩42,088 | +1.06% | 30.8만 |
|---|
| 2026.06.10 | ₩41,499 | ₩41,941 | ₩41,232 | ₩41,238 | -0.63% | 3.3만 |
|---|
| 2026.06.09 | ₩42,088 | ₩42,208 | ₩41,004 | ₩41,688 | -0.95% | 6.5만 |
|---|
| 2026.06.08 | ₩41,860 | ₩41,914 | ₩41,593 | ₩41,644 | -0.52% | 2.7만 |
|---|
| 2026.06.05 | ₩42,061 | ₩42,168 | ₩41,312 | ₩41,472 | -1.40% | 5만 |
|---|
| 2026.06.04 | ₩42,255 | ₩42,703 | ₩42,248 | ₩42,623 | +0.87% | 4.3만 |
|---|
| 2026.06.03 | ₩42,386 | ₩42,435 | ₩42,221 | ₩42,272 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩42,542 | ₩42,663 | ₩42,542 | ₩42,624 | +0.19% | 5.5만 |
|---|
| 2026.06.01 | ₩42,342 | ₩42,542 | ₩42,183 | ₩42,435 | +0.22% | 3.4만 |
|---|
| 2026.05.29 | ₩42,516 | ₩42,542 | ₩42,328 | ₩42,449 | -0.16% | 12.3만 |
|---|
| 2026.05.28 | ₩42,141 | ₩42,556 | ₩42,141 | ₩42,502 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩42,315 | ₩42,395 | ₩42,221 | ₩42,291 | -0.06% | 3.8만 |
|---|
| 2026.05.26 | ₩42,235 | ₩42,342 | ₩42,141 | ₩42,275 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩41,847 | ₩41,967 | ₩41,740 | ₩41,834 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩41,379 | ₩41,606 | ₩41,232 | ₩41,563 | +0.45% | 4.1만 |
|---|
| 2026.05.20 | ₩40,911 | ₩41,406 | ₩40,884 | ₩41,392 | +1.18% | 27.7만 |
|---|
| 2026.05.19 | ₩40,643 | ₩40,871 | ₩40,523 | ₩40,659 | +0.04% | 36만 |
|---|
| 2026.05.18 | ₩41,071 | ₩41,165 | ₩40,790 | ₩41,044 | -0.07% | 2.9만 |
|---|
| 2026.05.15 | ₩41,232 | ₩41,312 | ₩41,098 | ₩41,111 | -0.29% | 3.2만 |
|---|
| 2026.05.14 | ₩41,686 | ₩41,864 | ₩41,686 | ₩41,765 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩41,272 | ₩41,606 | ₩41,272 | ₩41,525 | +0.61% | 2.1만 |
|---|
| 2026.05.12 | ₩41,228 | ₩41,446 | ₩41,031 | ₩41,446 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩41,713 | ₩41,780 | ₩41,593 | ₩41,646 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩41,392 | ₩41,593 | ₩41,392 | ₩41,579 | +0.45% | 26만 |
|---|
| 2026.05.07 | ₩41,553 | ₩41,606 | ₩41,192 | ₩41,245 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩41,414 | ₩41,660 | ₩41,352 | ₩41,660 | +0.59% | 2.4만 |
|---|
| 2026.05.05 | ₩40,871 | ₩41,111 | ₩40,871 | ₩41,054 | +0.45% | 1.6만 |
|---|
| 2026.05.04 | ₩40,576 | ₩40,844 | ₩40,483 | ₩40,574 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩40,857 | ₩40,938 | ₩40,777 | ₩40,813 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩40,140 | ₩40,710 | ₩40,135 | ₩40,710 | +1.42% | 2.2만 |
|---|
| 2026.04.29 | ₩40,189 | ₩40,202 | ₩39,908 | ₩40,095 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩40,389 | ₩40,389 | ₩40,128 | ₩40,235 | -0.38% | 1.9만 |
|---|
| 2026.04.27 | ₩40,574 | ₩40,574 | ₩40,455 | ₩40,524 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩40,189 | ₩40,523 | ₩40,189 | ₩40,456 | +0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩40,282 | ₩40,469 | ₩40,041 | ₩40,229 | -0.13% | 4.3만 |
|---|
| 2026.04.22 | ₩40,376 | ₩40,389 | ₩40,282 | ₩40,354 | -0.05% | 17.3만 |
|---|
| 2026.04.21 | ₩40,630 | ₩40,630 | ₩40,095 | ₩40,122 | -1.25% | 1.4만 |
|---|
| 2026.04.20 | ₩40,362 | ₩40,443 | ₩40,282 | ₩40,429 | +0.17% | 4.9만 |
|---|
| 2026.04.17 | ₩40,229 | ₩40,523 | ₩40,229 | ₩40,322 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩39,680 | ₩39,714 | ₩39,520 | ₩39,707 | +0.07% | 3만 |
|---|
| 2026.04.15 | ₩39,370 | ₩39,600 | ₩39,370 | ₩39,600 | +0.58% | 4만 |
|---|
| 2026.04.14 | ₩39,207 | ₩39,440 | ₩39,172 | ₩39,426 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩38,530 | ₩38,998 | ₩38,530 | ₩38,998 | +1.21% | 3.8만 |
|---|
| 2026.04.10 | ₩38,624 | ₩38,664 | ₩38,463 | ₩38,544 | -0.21% | 37.1만 |
|---|
| 2026.04.09 | ₩38,356 | ₩38,691 | ₩38,285 | ₩38,610 | +0.66% | 26만 |
|---|
| 2026.04.08 | ₩38,450 | ₩38,503 | ₩38,209 | ₩38,396 | -0.14% | 48.7만 |
|---|
| 2026.04.07 | ₩37,139 | ₩37,380 | ₩37,019 | ₩37,380 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩37,233 | ₩37,380 | ₩37,186 | ₩37,380 | +0.40% | 2.8만 |
|---|
| 2026.04.02 | ₩36,497 | ₩37,206 | ₩36,497 | ₩37,206 | +1.94% | 5.6만 |
|---|
| 2026.04.01 | ₩37,046 | ₩37,340 | ₩37,046 | ₩37,099 | +0.14% | 4만 |
|---|
| 2026.03.31 | ₩36,404 | ₩36,818 | ₩36,230 | ₩36,804 | +1.10% | 3.8만 |
|---|
| 2026.03.30 | ₩36,297 | ₩36,297 | ₩35,641 | ₩35,762 | -1.47% | 3.1만 |
|---|
| 2026.03.27 | ₩36,431 | ₩36,463 | ₩35,962 | ₩36,056 | -1.03% | 3.5만 |
|---|
| 2026.03.26 | ₩37,233 | ₩37,260 | ₩36,685 | ₩36,706 | -1.42% | 3.1만 |
|---|
| 2026.03.25 | ₩37,273 | ₩37,380 | ₩37,206 | ₩37,300 | +0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩36,631 | ₩37,126 | ₩36,631 | ₩37,006 | +1.02% | 3.1만 |
|---|
| 2026.03.23 | ₩36,858 | ₩37,327 | ₩36,858 | ₩36,965 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩36,885 | ₩36,885 | ₩36,176 | ₩36,364 | -1.41% | 3.9만 |
|---|
| 2026.03.19 | ₩36,711 | ₩37,139 | ₩36,651 | ₩37,046 | +0.91% | 7.8만 |
|---|
| 2026.03.18 | ₩37,541 | ₩37,541 | ₩36,992 | ₩36,992 | -1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩37,648 | ₩37,714 | ₩37,466 | ₩37,514 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩37,474 | ₩37,541 | ₩37,313 | ₩37,340 | -0.36% | 3만 |
|---|
| 2026.03.13 | ₩37,447 | ₩37,447 | ₩36,925 | ₩37,006 | -1.18% | 8.6천 |
|---|
| 2026.03.12 | ₩37,393 | ₩37,412 | ₩37,166 | ₩37,166 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩37,755 | ₩37,895 | ₩37,594 | ₩37,821 | +0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩37,888 | ₩38,303 | ₩37,833 | ₩37,833 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩37,046 | ₩37,969 | ₩36,925 | ₩37,955 | +2.45% | 3만 |
|---|
| 2026.03.06 | ₩37,607 | ₩37,862 | ₩37,554 | ₩37,674 | +0.18% | 4.4만 |
|---|
| 2026.03.05 | ₩38,423 | ₩38,570 | ₩38,022 | ₩38,316 | -0.28% | 4.6만 |
|---|
| 2026.03.04 | ₩38,530 | ₩38,851 | ₩38,450 | ₩38,784 | +0.66% | 3.4만 |
|---|
| 2026.03.03 | ₩38,156 | ₩38,610 | ₩37,755 | ₩38,463 | +0.81% | 5.8만 |
|---|
| 2026.03.02 | ₩38,570 | ₩39,038 | ₩38,544 | ₩38,958 | +1.01% | 3.2만 |
|---|
| 2026.02.27 | ₩38,731 | ₩38,811 | ₩38,610 | ₩38,811 | +0.21% | 2.4만 |
|---|
| 2026.02.26 | ₩39,279 | ₩39,279 | ₩38,811 | ₩39,212 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩38,992 | ₩39,212 | ₩38,985 | ₩39,199 | +0.53% | 4.5만 |
|---|
| 2026.02.24 | ₩38,958 | ₩38,998 | ₩38,824 | ₩38,958 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩38,851 | ₩38,851 | ₩38,450 | ₩38,637 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩38,878 | ₩39,199 | ₩38,878 | ₩39,159 | +0.72% | 2만 |
|---|
| 2026.02.19 | ₩38,949 | ₩38,981 | ₩38,758 | ₩38,972 | +0.06% | 6.2만 |
|---|
| 2026.02.18 | ₩39,128 | ₩39,239 | ₩38,891 | ₩39,012 | -0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩38,758 | ₩38,905 | ₩38,410 | ₩38,824 | +0.17% | 4.1만 |
|---|
| 2026.02.13 | ₩38,731 | ₩39,079 | ₩38,731 | ₩38,778 | +0.12% | 2.7만 |
|---|
| 2026.02.12 | ₩39,267 | ₩39,293 | ₩38,530 | ₩38,584 | -1.74% | 2.9만 |
|---|
| 2026.02.11 | ₩39,560 | ₩39,560 | ₩39,012 | ₩39,250 | -0.78% | 17.2만 |
|---|
| 2026.02.10 | ₩39,453 | ₩39,533 | ₩39,293 | ₩39,294 | -0.40% | 2.6만 |
|---|
| 2026.02.09 | ₩39,359 | ₩39,493 | ₩39,359 | ₩39,400 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩38,945 | ₩39,291 | ₩38,945 | ₩39,291 | +0.89% | 5.4만 |
|---|
| 2026.02.05 | ₩38,610 | ₩38,610 | ₩38,180 | ₩38,239 | -0.96% | 1.9만 |
|---|
| 2026.02.04 | ₩39,079 | ₩39,079 | ₩38,530 | ₩38,811 | -0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩39,092 | ₩39,132 | ₩38,517 | ₩38,901 | -0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩38,985 | ₩39,139 | ₩38,973 | ₩39,020 | +0.09% | 2.3만 |
|---|
| 2026.01.30 | ₩38,918 | ₩38,918 | ₩38,517 | ₩38,717 | -0.52% | 2.6만 |
|---|
| 2026.01.29 | ₩38,701 | ₩39,065 | ₩38,557 | ₩39,065 | +0.94% | 2.5만 |
|---|
| 2026.01.28 | ₩39,246 | ₩39,246 | ₩38,998 | ₩39,038 | -0.53% | 4.3만 |
|---|
| 2026.01.27 | ₩39,105 | ₩39,172 | ₩39,038 | ₩39,132 | +0.07% | 9.3천 |
|---|
| 2026.01.26 | ₩39,186 | ₩39,186 | ₩39,033 | ₩39,033 | -0.39% | 1.9만 |
|---|
| 2026.01.23 | ₩39,212 | ₩39,212 | ₩38,972 | ₩38,990 | -0.57% | 3.9만 |
|---|
| 2026.01.22 | ₩39,440 | ₩39,480 | ₩39,279 | ₩39,319 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,865 | ₩39,172 | ₩38,637 | ₩39,079 | +0.55% | 2.5만 |
|---|
| 2026.01.20 | ₩38,758 | ₩38,771 | ₩38,410 | ₩38,433 | -0.84% | 2만 |
|---|
| 2026.01.16 | ₩39,145 | ₩39,212 | ₩39,025 | ₩39,104 | -0.11% | 1.6만 |
|---|
| 2026.01.15 | ₩39,119 | ₩39,279 | ₩39,105 | ₩39,119 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩38,744 | ₩38,905 | ₩38,651 | ₩38,891 | +0.38% | 3만 |
|---|
| 2026.01.13 | ₩38,824 | ₩38,891 | ₩38,784 | ₩38,851 | +0.07% | 4.5만 |
|---|
| 2026.01.12 | ₩38,664 | ₩38,917 | ₩38,664 | ₩38,917 | +0.65% | 18.6만 |
|---|
| 2026.01.09 | ₩38,802 | ₩38,891 | ₩38,570 | ₩38,840 | +0.10% | 10.5만 |
|---|
| 2026.01.08 | ₩38,370 | ₩38,637 | ₩38,370 | ₩38,570 | +0.52% | 6.4만 |
|---|
| 2026.01.07 | ₩38,457 | ₩38,463 | ₩38,304 | ₩38,330 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩38,116 | ₩38,503 | ₩38,116 | ₩38,490 | +0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩38,116 | ₩38,196 | ₩38,062 | ₩38,089 | -0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩37,594 | ₩37,755 | ₩37,537 | ₩37,728 | +0.36% | 1.5만 |
|---|
| 2025.12.31 | ₩37,781 | ₩37,781 | ₩37,514 | ₩37,514 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩37,886 | ₩37,928 | ₩37,785 | ₩37,785 | -0.26% | 1.3만 |
|---|
| 2025.12.29 | ₩38,049 | ₩38,062 | ₩37,969 | ₩38,017 | -0.08% | 3.7만 |
|---|
| 2025.12.26 | ₩38,181 | ₩38,209 | ₩38,124 | ₩38,209 | +0.07% | 2.2만 |
|---|
| 2025.12.24 | ₩38,168 | ₩38,289 | ₩38,168 | ₩38,269 | +0.27% | 1만 |
|---|
| 2025.12.23 | ₩37,902 | ₩38,182 | ₩37,902 | ₩38,146 | +0.65% | 3.1만 |
|---|
| 2025.12.22 | ₩38,223 | ₩38,263 | ₩38,156 | ₩38,196 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩37,808 | ₩37,942 | ₩37,808 | ₩37,848 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩37,710 | ₩37,888 | ₩37,545 | ₩37,621 | -0.24% | 1.6만 |
|---|
| 2025.12.17 | ₩37,594 | ₩37,621 | ₩37,340 | ₩37,340 | -0.68% | 2.8만 |
|---|
| 2025.12.16 | ₩37,781 | ₩37,902 | ₩37,500 | ₩37,701 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩38,022 | ₩38,182 | ₩37,795 | ₩37,835 | -0.49% | 1.9만 |
|---|
| 2025.12.12 | ₩38,437 | ₩38,437 | ₩37,915 | ₩37,995 | -1.15% | 6.7만 |
|---|
| 2025.12.11 | ₩38,089 | ₩38,450 | ₩38,089 | ₩38,450 | +0.95% | 2.9만 |
|---|
| 2025.12.10 | ₩37,821 | ₩38,343 | ₩37,768 | ₩38,209 | +1.03% | 2.6만 |
|---|
| 2025.12.09 | ₩37,835 | ₩37,942 | ₩37,741 | ₩37,765 | -0.18% | 3.8만 |
|---|
| 2025.12.08 | ₩37,888 | ₩37,919 | ₩37,664 | ₩37,768 | -0.32% | 3.8만 |
|---|
| 2025.12.05 | ₩37,875 | ₩37,994 | ₩37,801 | ₩37,813 | -0.16% | 2.3만 |
|---|
| 2025.12.04 | ₩37,728 | ₩37,928 | ₩37,621 | ₩37,848 | +0.32% | 5.8만 |
|---|
| 2025.12.03 | ₩37,447 | ₩37,741 | ₩37,447 | ₩37,717 | +0.72% | 2.1만 |
|---|
| 2025.12.02 | ₩37,451 | ₩37,500 | ₩37,359 | ₩37,359 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,500 | ₩37,554 | ₩37,313 | ₩37,313 | -0.50% | 8.8만 |
|---|
| 2025.11.28 | ₩37,567 | ₩37,607 | ₩37,567 | ₩37,606 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩37,327 | ₩37,607 | ₩37,327 | ₩37,454 | +0.34% | 6.4천 |
|---|
| 2025.11.25 | ₩36,751 | ₩37,202 | ₩36,751 | ₩37,190 | +1.19% | 2만 |
|---|
| 2025.11.24 | ₩36,377 | ₩36,644 | ₩36,377 | ₩36,623 | +0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩35,581 | ₩36,283 | ₩35,454 | ₩36,029 | +1.26% | 6.5만 |
|---|
| 2025.11.20 | ₩36,591 | ₩36,591 | ₩35,379 | ₩35,379 | -3.31% | 2.3만 |
|---|
| 2025.11.19 | ₩35,976 | ₩36,053 | ₩35,789 | ₩35,965 | -0.03% | 4.3만 |
|---|
| 2025.11.18 | ₩35,762 | ₩36,069 | ₩35,615 | ₩35,932 | +0.47% | 4.3만 |
|---|
| 2025.11.17 | ₩36,457 | ₩36,484 | ₩35,869 | ₩35,977 | -1.32% | 6만 |
|---|
| 2025.11.14 | ₩36,346 | ₩36,644 | ₩36,346 | ₩36,505 | +0.44% | 3.1만 |
|---|
| 2025.11.13 | ₩36,805 | ₩36,845 | ₩36,417 | ₩36,537 | -0.73% | 2만 |
|---|
| 2025.11.12 | ₩37,313 | ₩37,367 | ₩37,246 | ₩37,257 | -0.15% | 5.6천 |
|---|
| 2025.11.11 | ₩37,139 | ₩37,300 | ₩37,099 | ₩37,290 | +0.41% | 3.7만 |
|---|
| 2025.11.10 | ₩36,939 | ₩37,273 | ₩36,939 | ₩37,193 | +0.69% | 3.8만 |
|---|
| 2025.11.07 | ₩36,257 | ₩36,702 | ₩36,136 | ₩36,702 | +1.23% | 3.4만 |
|---|
| 2025.11.06 | ₩36,568 | ₩36,751 | ₩36,511 | ₩36,578 | +0.03% | 6.9만 |
|---|
| 2025.11.05 | ₩36,939 | ₩37,166 | ₩36,872 | ₩37,095 | +0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩36,933 | ₩36,952 | ₩36,734 | ₩36,734 | -0.54% | 2.5만 |
|---|
| 2025.11.03 | ₩37,153 | ₩37,260 | ₩37,126 | ₩37,246 | +0.25% | 4.5만 |
|---|
| 2025.10.31 | ₩37,126 | ₩37,353 | ₩37,031 | ₩37,290 | +0.44% | 4.7만 |
|---|
| 2025.10.30 | ₩37,246 | ₩37,487 | ₩37,113 | ₩37,113 | -0.36% | 8.5만 |
|---|
| 2025.10.29 | ₩37,661 | ₩37,795 | ₩37,300 | ₩37,434 | -0.60% | 2.7만 |
|---|
| 2025.10.28 | ₩37,567 | ₩37,768 | ₩37,567 | ₩37,621 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩37,714 | ₩37,714 | ₩37,607 | ₩37,688 | -0.07% | 3.1만 |
|---|
| 2025.10.24 | ₩37,487 | ₩37,529 | ₩37,447 | ₩37,451 | -0.10% | 5만 |
|---|
| 2025.10.23 | ₩36,952 | ₩37,139 | ₩36,805 | ₩37,074 | +0.33% | 5.8만 |
|---|
| 2025.10.22 | ₩37,019 | ₩37,019 | ₩36,484 | ₩36,765 | -0.69% | 4.6만 |
|---|
| 2025.10.21 | ₩36,992 | ₩37,220 | ₩36,992 | ₩37,111 | +0.32% | 10.2만 |
|---|
| 2025.10.20 | ₩37,153 | ₩37,153 | ₩37,139 | ₩37,139 | -0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩36,564 | ₩36,618 | ₩36,417 | ₩36,591 | +0.07% | 6.1만 |
|---|
| 2025.10.16 | ₩37,046 | ₩37,076 | ₩36,431 | ₩36,564 | -1.30% | 9.3만 |
|---|
| 2025.10.15 | ₩37,220 | ₩37,363 | ₩36,805 | ₩37,046 | -0.47% | 5.2만 |
|---|
| 2025.10.14 | ₩36,457 | ₩37,000 | ₩36,457 | ₩36,818 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩36,390 | ₩36,619 | ₩36,390 | ₩36,578 | +0.51% | 2.6만 |
|---|
| 2025.10.10 | ₩37,046 | ₩37,046 | ₩35,949 | ₩35,949 | -2.96% | 4.6만 |
|---|