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 | ₩42,371 | ₩42,545 | ₩42,371 | ₩42,504 | +0.32% | 2.4만 |
| 2026.10.08 | ₩42,190 | ₩42,317 | ₩42,130 | ₩42,277 | +0.21% | 2.3만 |
| 2026.10.07 | ₩42,357 | ₩42,397 | ₩42,223 | ₩42,371 | +0.03% | 3.8만 |
| 2026.10.06 | ₩42,785 | ₩42,879 | ₩42,638 | ₩42,652 | -0.31% | 8.6만 |
| 2026.10.05 | ₩42,451 | ₩42,772 | ₩42,451 | ₩42,638 | +0.44% | 2.9만 |
| 2026.10.02 | ₩42,531 | ₩42,531 | ₩42,331 | ₩42,397 | -0.31% | 3.7만 |
| 2026.10.01 | ₩41,728 | ₩42,170 | ₩41,728 | ₩42,063 | +0.80% | 4.8만 |
| 2026.09.30 | ₩42,223 | ₩42,297 | ₩41,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,999 |
| -0.53% |
| 6.7만 |
| 2026.09.29 | ₩42,170 | ₩42,223 | ₩41,943 | ₩42,086 | -0.20% | 6.8만 |
|---|
| 2026.09.28 | ₩42,290 | ₩42,317 | ₩42,103 | ₩42,197 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩42,518 | ₩42,745 | ₩42,518 | ₩42,625 | +0.25% | 7.2만 |
|---|
| 2026.09.24 | ₩42,411 | ₩42,531 | ₩42,237 | ₩42,478 | +0.16% | 5.6만 |
|---|
| 2026.09.23 | ₩42,745 | ₩42,785 | ₩42,547 | ₩42,547 | -0.46% | 7.7만 |
|---|
| 2026.09.22 | ₩43,133 | ₩43,173 | ₩42,973 | ₩43,080 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩42,827 | ₩43,080 | ₩42,759 | ₩42,973 | +0.34% | 4.1만 |
|---|
| 2026.09.18 | ₩42,424 | ₩42,571 | ₩42,424 | ₩42,545 | +0.28% | 9.3만 |
|---|
| 2026.09.17 | ₩42,598 | ₩42,785 | ₩42,598 | ₩42,666 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩42,705 | ₩42,705 | ₩42,003 | ₩42,305 | -0.94% | 6.6만 |
|---|
| 2026.09.15 | ₩42,618 | ₩42,618 | ₩42,451 | ₩42,486 | -0.31% | 3만 |
|---|
| 2026.09.14 | ₩42,666 | ₩42,933 | ₩42,625 | ₩42,749 | +0.19% | 7.7만 |
|---|
| 2026.09.11 | ₩42,973 | ₩43,026 | ₩42,884 | ₩42,933 | -0.09% | 2.4만 |
|---|
| 2026.09.10 | ₩42,705 | ₩42,826 | ₩42,571 | ₩42,636 | -0.16% | 6.5만 |
|---|
| 2026.09.09 | ₩43,214 | ₩43,214 | ₩42,939 | ₩42,958 | -0.59% | 6.3만 |
|---|
| 2026.09.08 | ₩43,441 | ₩43,481 | ₩43,319 | ₩43,319 | -0.28% | 20.3만 |
|---|
| 2026.09.04 | ₩43,508 | ₩43,628 | ₩43,508 | ₩43,600 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩43,476 | ₩43,628 | ₩43,354 | ₩43,615 | +0.32% | 7만 |
|---|
| 2026.09.02 | ₩42,999 | ₩43,334 | ₩42,999 | ₩43,274 | +0.64% | 4.6만 |
|---|
| 2026.09.01 | ₩43,040 | ₩43,187 | ₩42,852 | ₩42,888 | -0.35% | 6만 |
|---|
| 2026.08.31 | ₩43,414 | ₩43,414 | ₩43,214 | ₩43,345 | -0.16% | 8.7만 |
|---|
| 2026.08.28 | ₩43,869 | ₩43,896 | ₩43,513 | ₩43,527 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩43,762 | ₩43,876 | ₩43,682 | ₩43,829 | +0.15% | 2.4만 |
|---|
| 2026.08.26 | ₩43,602 | ₩43,709 | ₩43,555 | ₩43,644 | +0.10% | 3.9만 |
|---|
| 2026.08.25 | ₩43,675 | ₩43,675 | ₩43,541 | ₩43,668 | -0.02% | 4.4만 |
|---|
| 2026.08.24 | ₩43,561 | ₩43,602 | ₩43,494 | ₩43,503 | -0.14% | 6.8만 |
|---|
| 2026.08.21 | ₩43,668 | ₩43,749 | ₩43,575 | ₩43,727 | +0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩43,555 | ₩43,655 | ₩43,446 | ₩43,448 | -0.25% | 2.4만 |
|---|
| 2026.08.19 | ₩43,789 | ₩44,093 | ₩43,789 | ₩43,857 | +0.16% | 7.7만 |
|---|
| 2026.08.18 | ₩43,932 | ₩43,936 | ₩43,735 | ₩43,735 | -0.45% | 1.6만 |
|---|
| 2026.08.17 | ₩44,270 | ₩44,270 | ₩44,129 | ₩44,135 | -0.31% | 3.5만 |
|---|
| 2026.08.14 | ₩44,351 | ₩44,351 | ₩44,257 | ₩44,329 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩43,963 | ₩44,384 | ₩43,963 | ₩44,270 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩44,030 | ₩44,097 | ₩43,916 | ₩44,031 | +0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩43,989 | ₩44,043 | ₩43,869 | ₩43,869 | -0.27% | 6.1만 |
|---|
| 2026.08.10 | ₩43,941 | ₩43,989 | ₩43,834 | ₩43,834 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩43,888 | ₩44,016 | ₩43,848 | ₩43,987 | +0.23% | 2.8만 |
|---|
| 2026.08.06 | ₩43,915 | ₩43,915 | ₩43,642 | ₩43,647 | -0.61% | 1.2만 |
|---|
| 2026.08.05 | ₩44,090 | ₩44,183 | ₩43,829 | ₩43,829 | -0.59% | 6.4만 |
|---|
| 2026.08.04 | ₩43,240 | ₩44,070 | ₩43,240 | ₩44,006 | +1.77% | 2.1만 |
|---|
| 2026.08.03 | ₩43,026 | ₩43,267 | ₩43,026 | ₩43,240 | +0.50% | 1.1만 |
|---|
| 2026.07.31 | ₩42,451 | ₩42,645 | ₩42,292 | ₩42,609 | +0.37% | 4.3만 |
|---|
| 2026.07.30 | ₩42,335 | ₩42,545 | ₩42,143 | ₩42,539 | +0.48% | 1.8만 |
|---|
| 2026.07.29 | ₩42,492 | ₩42,652 | ₩41,967 | ₩41,967 | -1.24% | 4.1만 |
|---|
| 2026.07.28 | ₩42,324 | ₩42,652 | ₩42,317 | ₩42,605 | +0.66% | 2.6만 |
|---|
| 2026.07.27 | ₩42,799 | ₩42,799 | ₩42,304 | ₩42,491 | -0.72% | 4.6만 |
|---|
| 2026.07.24 | ₩42,317 | ₩42,625 | ₩42,277 | ₩42,316 | -0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,478 | ₩42,496 | ₩42,143 | ₩42,301 | -0.42% | 4.5만 |
|---|
| 2026.07.22 | ₩42,839 | ₩42,906 | ₩42,705 | ₩42,744 | -0.22% | 2.3만 |
|---|
| 2026.07.21 | ₩42,545 | ₩42,903 | ₩42,545 | ₩42,903 | +0.84% | 3만 |
|---|
| 2026.07.20 | ₩42,745 | ₩42,745 | ₩42,438 | ₩42,456 | -0.68% | 6.8만 |
|---|
| 2026.07.17 | ₩42,645 | ₩42,852 | ₩42,534 | ₩42,656 | +0.03% | 3.9만 |
|---|
| 2026.07.16 | ₩42,999 | ₩43,147 | ₩42,839 | ₩42,927 | -0.17% | 2.8만 |
|---|
| 2026.07.15 | ₩43,049 | ₩43,066 | ₩42,799 | ₩42,990 | -0.14% | 3.8만 |
|---|
| 2026.07.14 | ₩42,933 | ₩42,946 | ₩42,769 | ₩42,842 | -0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩42,852 | ₩42,866 | ₩42,625 | ₩42,652 | -0.47% | 2만 |
|---|
| 2026.07.10 | ₩42,785 | ₩43,026 | ₩42,772 | ₩42,973 | +0.44% | 3.1만 |
|---|
| 2026.07.09 | ₩42,478 | ₩43,026 | ₩42,478 | ₩42,973 | +1.17% | 5.6만 |
|---|
| 2026.07.08 | ₩42,531 | ₩42,545 | ₩42,223 | ₩42,531 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩42,904 | ₩42,933 | ₩42,745 | ₩42,818 | -0.20% | 3.1만 |
|---|
| 2026.07.06 | ₩43,006 | ₩43,133 | ₩42,946 | ₩43,074 | +0.16% | 9.2천 |
|---|
| 2026.07.02 | ₩42,919 | ₩42,919 | ₩42,571 | ₩42,805 | -0.26% | 1.8만 |
|---|
| 2026.07.01 | ₩42,886 | ₩43,254 | ₩42,886 | ₩42,954 | +0.16% | 5.4만 |
|---|
| 2026.06.30 | ₩42,879 | ₩43,133 | ₩42,879 | ₩43,066 | +0.44% | 14.7만 |
|---|
| 2026.06.29 | ₩42,719 | ₩42,839 | ₩42,357 | ₩42,839 | +0.28% | 6.6만 |
|---|
| 2026.06.26 | ₩42,344 | ₩42,705 | ₩42,250 | ₩42,547 | +0.48% | 8만 |
|---|
| 2026.06.25 | ₩42,611 | ₩42,799 | ₩42,428 | ₩42,558 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩42,331 | ₩42,759 | ₩42,290 | ₩42,384 | +0.13% | 4.9만 |
|---|
| 2026.06.23 | ₩42,371 | ₩42,571 | ₩42,264 | ₩42,357 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩42,892 | ₩42,892 | ₩42,660 | ₩42,765 | -0.30% | 4.6만 |
|---|
| 2026.06.18 | ₩42,498 | ₩42,732 | ₩42,438 | ₩42,732 | +0.55% | 3.3만 |
|---|
| 2026.06.17 | ₩42,799 | ₩42,826 | ₩42,116 | ₩42,116 | -1.59% | 4.7만 |
|---|
| 2026.06.16 | ₩43,013 | ₩43,013 | ₩42,571 | ₩42,571 | -1.03% | 2.6만 |
|---|
| 2026.06.15 | ₩43,013 | ₩43,040 | ₩42,839 | ₩42,839 | -0.40% | 1.7만 |
|---|
| 2026.06.12 | ₩42,050 | ₩42,611 | ₩42,050 | ₩42,424 | +0.89% | 6.2만 |
|---|
| 2026.06.11 | ₩41,662 | ₩42,103 | ₩41,340 | ₩42,103 | +1.06% | 30.8만 |
|---|
| 2026.06.10 | ₩41,514 | ₩41,956 | ₩41,247 | ₩41,254 | -0.63% | 3.3만 |
|---|
| 2026.06.09 | ₩42,103 | ₩42,223 | ₩41,019 | ₩41,703 | -0.95% | 6.5만 |
|---|
| 2026.06.08 | ₩41,876 | ₩41,929 | ₩41,608 | ₩41,659 | -0.52% | 2.7만 |
|---|
| 2026.06.05 | ₩42,076 | ₩42,183 | ₩41,327 | ₩41,488 | -1.40% | 5만 |
|---|
| 2026.06.04 | ₩42,270 | ₩42,719 | ₩42,264 | ₩42,638 | +0.87% | 4.3만 |
|---|
| 2026.06.03 | ₩42,401 | ₩42,451 | ₩42,237 | ₩42,288 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩42,558 | ₩42,678 | ₩42,558 | ₩42,640 | +0.19% | 5.5만 |
|---|
| 2026.06.01 | ₩42,357 | ₩42,558 | ₩42,198 | ₩42,451 | +0.22% | 3.4만 |
|---|
| 2026.05.29 | ₩42,531 | ₩42,558 | ₩42,344 | ₩42,464 | -0.16% | 12.3만 |
|---|
| 2026.05.28 | ₩42,157 | ₩42,571 | ₩42,157 | ₩42,518 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩42,331 | ₩42,411 | ₩42,237 | ₩42,306 | -0.06% | 3.8만 |
|---|
| 2026.05.26 | ₩42,250 | ₩42,357 | ₩42,157 | ₩42,290 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩41,862 | ₩41,983 | ₩41,755 | ₩41,849 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩41,394 | ₩41,621 | ₩41,247 | ₩41,579 | +0.45% | 4.1만 |
|---|
| 2026.05.20 | ₩40,926 | ₩41,421 | ₩40,899 | ₩41,407 | +1.18% | 27.7만 |
|---|
| 2026.05.19 | ₩40,658 | ₩40,886 | ₩40,538 | ₩40,674 | +0.04% | 36만 |
|---|
| 2026.05.18 | ₩41,086 | ₩41,180 | ₩40,805 | ₩41,060 | -0.07% | 2.9만 |
|---|
| 2026.05.15 | ₩41,247 | ₩41,327 | ₩41,113 | ₩41,126 | -0.29% | 3.2만 |
|---|
| 2026.05.14 | ₩41,702 | ₩41,880 | ₩41,702 | ₩41,781 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩41,287 | ₩41,621 | ₩41,287 | ₩41,540 | +0.61% | 2.1만 |
|---|
| 2026.05.12 | ₩41,243 | ₩41,461 | ₩41,046 | ₩41,461 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩41,728 | ₩41,795 | ₩41,608 | ₩41,662 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩41,407 | ₩41,608 | ₩41,407 | ₩41,595 | +0.45% | 26만 |
|---|
| 2026.05.07 | ₩41,568 | ₩41,621 | ₩41,207 | ₩41,260 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩41,429 | ₩41,675 | ₩41,367 | ₩41,675 | +0.59% | 2.4만 |
|---|
| 2026.05.05 | ₩40,886 | ₩41,126 | ₩40,886 | ₩41,069 | +0.45% | 1.6만 |
|---|
| 2026.05.04 | ₩40,591 | ₩40,859 | ₩40,498 | ₩40,589 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩40,872 | ₩40,953 | ₩40,792 | ₩40,828 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩40,155 | ₩40,725 | ₩40,150 | ₩40,725 | +1.42% | 2.2만 |
|---|
| 2026.04.29 | ₩40,203 | ₩40,217 | ₩39,922 | ₩40,110 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩40,404 | ₩40,404 | ₩40,143 | ₩40,250 | -0.38% | 1.9만 |
|---|
| 2026.04.27 | ₩40,589 | ₩40,589 | ₩40,470 | ₩40,539 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩40,203 | ₩40,538 | ₩40,203 | ₩40,471 | +0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩40,297 | ₩40,484 | ₩40,056 | ₩40,243 | -0.13% | 4.3만 |
|---|
| 2026.04.22 | ₩40,391 | ₩40,404 | ₩40,297 | ₩40,369 | -0.05% | 17.3만 |
|---|
| 2026.04.21 | ₩40,645 | ₩40,645 | ₩40,110 | ₩40,136 | -1.25% | 1.4만 |
|---|
| 2026.04.20 | ₩40,377 | ₩40,457 | ₩40,297 | ₩40,444 | +0.17% | 4.9만 |
|---|
| 2026.04.17 | ₩40,243 | ₩40,538 | ₩40,243 | ₩40,337 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩39,695 | ₩39,728 | ₩39,534 | ₩39,722 | +0.07% | 3만 |
|---|
| 2026.04.15 | ₩39,385 | ₩39,615 | ₩39,385 | ₩39,615 | +0.58% | 4만 |
|---|
| 2026.04.14 | ₩39,221 | ₩39,454 | ₩39,187 | ₩39,441 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩38,544 | ₩39,013 | ₩38,544 | ₩39,013 | +1.21% | 3.8만 |
|---|
| 2026.04.10 | ₩38,638 | ₩38,678 | ₩38,477 | ₩38,558 | -0.21% | 37.1만 |
|---|
| 2026.04.09 | ₩38,370 | ₩38,705 | ₩38,299 | ₩38,625 | +0.66% | 26만 |
|---|
| 2026.04.08 | ₩38,464 | ₩38,518 | ₩38,223 | ₩38,411 | -0.14% | 48.7만 |
|---|
| 2026.04.07 | ₩37,153 | ₩37,394 | ₩37,033 | ₩37,394 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩37,247 | ₩37,394 | ₩37,200 | ₩37,394 | +0.40% | 2.8만 |
|---|
| 2026.04.02 | ₩36,511 | ₩37,220 | ₩36,511 | ₩37,220 | +1.94% | 5.6만 |
|---|
| 2026.04.01 | ₩37,059 | ₩37,354 | ₩37,059 | ₩37,113 | +0.14% | 4만 |
|---|
| 2026.03.31 | ₩36,417 | ₩36,832 | ₩36,243 | ₩36,817 | +1.10% | 3.8만 |
|---|
| 2026.03.30 | ₩36,310 | ₩36,310 | ₩35,655 | ₩35,775 | -1.47% | 3.1만 |
|---|
| 2026.03.27 | ₩36,444 | ₩36,476 | ₩35,976 | ₩36,069 | -1.03% | 3.5만 |
|---|
| 2026.03.26 | ₩37,247 | ₩37,273 | ₩36,698 | ₩36,719 | -1.42% | 3.1만 |
|---|
| 2026.03.25 | ₩37,287 | ₩37,394 | ₩37,220 | ₩37,313 | +0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩36,645 | ₩37,140 | ₩36,645 | ₩37,019 | +1.02% | 3.1만 |
|---|
| 2026.03.23 | ₩36,872 | ₩37,340 | ₩36,872 | ₩36,979 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩36,899 | ₩36,899 | ₩36,190 | ₩36,377 | -1.41% | 3.9만 |
|---|
| 2026.03.19 | ₩36,725 | ₩37,153 | ₩36,665 | ₩37,059 | +0.91% | 7.8만 |
|---|
| 2026.03.18 | ₩37,554 | ₩37,554 | ₩37,006 | ₩37,006 | -1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩37,661 | ₩37,728 | ₩37,479 | ₩37,528 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩37,487 | ₩37,554 | ₩37,327 | ₩37,354 | -0.36% | 3만 |
|---|
| 2026.03.13 | ₩37,461 | ₩37,461 | ₩36,939 | ₩37,019 | -1.18% | 8.6천 |
|---|
| 2026.03.12 | ₩37,407 | ₩37,426 | ₩37,180 | ₩37,180 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩37,768 | ₩37,909 | ₩37,608 | ₩37,835 | +0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩37,902 | ₩38,317 | ₩37,847 | ₩37,847 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩37,059 | ₩37,982 | ₩36,939 | ₩37,969 | +2.45% | 3만 |
|---|
| 2026.03.06 | ₩37,621 | ₩37,875 | ₩37,568 | ₩37,688 | +0.18% | 4.4만 |
|---|
| 2026.03.05 | ₩38,437 | ₩38,584 | ₩38,036 | ₩38,330 | -0.28% | 4.6만 |
|---|
| 2026.03.04 | ₩38,544 | ₩38,865 | ₩38,464 | ₩38,799 | +0.66% | 3.4만 |
|---|
| 2026.03.03 | ₩38,170 | ₩38,625 | ₩37,768 | ₩38,477 | +0.81% | 5.8만 |
|---|
| 2026.03.02 | ₩38,584 | ₩39,053 | ₩38,558 | ₩38,972 | +1.01% | 3.2만 |
|---|
| 2026.02.27 | ₩38,745 | ₩38,825 | ₩38,625 | ₩38,825 | +0.21% | 2.4만 |
|---|
| 2026.02.26 | ₩39,294 | ₩39,294 | ₩38,825 | ₩39,227 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩39,006 | ₩39,227 | ₩38,999 | ₩39,213 | +0.53% | 4.5만 |
|---|
| 2026.02.24 | ₩38,972 | ₩39,013 | ₩38,839 | ₩38,972 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩38,865 | ₩38,865 | ₩38,464 | ₩38,651 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩38,892 | ₩39,213 | ₩38,892 | ₩39,173 | +0.72% | 2만 |
|---|
| 2026.02.19 | ₩38,963 | ₩38,995 | ₩38,772 | ₩38,986 | +0.06% | 6.2만 |
|---|
| 2026.02.18 | ₩39,142 | ₩39,253 | ₩38,906 | ₩39,026 | -0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩38,772 | ₩38,919 | ₩38,424 | ₩38,839 | +0.17% | 4.1만 |
|---|
| 2026.02.13 | ₩38,745 | ₩39,093 | ₩38,745 | ₩38,792 | +0.12% | 2.7만 |
|---|
| 2026.02.12 | ₩39,281 | ₩39,307 | ₩38,544 | ₩38,598 | -1.74% | 2.9만 |
|---|
| 2026.02.11 | ₩39,574 | ₩39,574 | ₩39,026 | ₩39,264 | -0.78% | 17.2만 |
|---|
| 2026.02.10 | ₩39,467 | ₩39,548 | ₩39,307 | ₩39,308 | -0.40% | 2.6만 |
|---|
| 2026.02.09 | ₩39,374 | ₩39,508 | ₩39,374 | ₩39,414 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩38,959 | ₩39,306 | ₩38,959 | ₩39,306 | +0.89% | 5.4만 |
|---|
| 2026.02.05 | ₩38,625 | ₩38,625 | ₩38,194 | ₩38,253 | -0.96% | 1.9만 |
|---|
| 2026.02.04 | ₩39,093 | ₩39,093 | ₩38,544 | ₩38,825 | -0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩39,106 | ₩39,146 | ₩38,531 | ₩38,915 | -0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩38,999 | ₩39,153 | ₩38,987 | ₩39,034 | +0.09% | 2.3만 |
|---|
| 2026.01.30 | ₩38,932 | ₩38,932 | ₩38,531 | ₩38,732 | -0.52% | 2.6만 |
|---|
| 2026.01.29 | ₩38,716 | ₩39,079 | ₩38,571 | ₩39,079 | +0.94% | 2.5만 |
|---|
| 2026.01.28 | ₩39,260 | ₩39,260 | ₩39,013 | ₩39,053 | -0.53% | 4.3만 |
|---|
| 2026.01.27 | ₩39,120 | ₩39,187 | ₩39,053 | ₩39,146 | +0.07% | 9.3천 |
|---|
| 2026.01.26 | ₩39,200 | ₩39,200 | ₩39,047 | ₩39,047 | -0.39% | 1.9만 |
|---|
| 2026.01.23 | ₩39,227 | ₩39,227 | ₩38,986 | ₩39,005 | -0.57% | 3.9만 |
|---|
| 2026.01.22 | ₩39,454 | ₩39,494 | ₩39,294 | ₩39,334 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,879 | ₩39,187 | ₩38,651 | ₩39,093 | +0.55% | 2.5만 |
|---|
| 2026.01.20 | ₩38,772 | ₩38,785 | ₩38,424 | ₩38,447 | -0.84% | 2만 |
|---|
| 2026.01.16 | ₩39,160 | ₩39,227 | ₩39,039 | ₩39,118 | -0.11% | 1.6만 |
|---|
| 2026.01.15 | ₩39,133 | ₩39,294 | ₩39,120 | ₩39,133 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩38,758 | ₩38,919 | ₩38,665 | ₩38,906 | +0.38% | 3만 |
|---|
| 2026.01.13 | ₩38,839 | ₩38,906 | ₩38,799 | ₩38,865 | +0.07% | 4.5만 |
|---|
| 2026.01.12 | ₩38,678 | ₩38,931 | ₩38,678 | ₩38,931 | +0.65% | 18.6만 |
|---|
| 2026.01.09 | ₩38,816 | ₩38,906 | ₩38,584 | ₩38,855 | +0.10% | 10.5만 |
|---|
| 2026.01.08 | ₩38,384 | ₩38,651 | ₩38,384 | ₩38,584 | +0.52% | 6.4만 |
|---|
| 2026.01.07 | ₩38,471 | ₩38,477 | ₩38,318 | ₩38,344 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩38,130 | ₩38,518 | ₩38,130 | ₩38,504 | +0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩38,130 | ₩38,210 | ₩38,076 | ₩38,103 | -0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩37,608 | ₩37,768 | ₩37,550 | ₩37,742 | +0.36% | 1.5만 |
|---|
| 2025.12.31 | ₩37,795 | ₩37,795 | ₩37,528 | ₩37,528 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩37,899 | ₩37,942 | ₩37,799 | ₩37,799 | -0.26% | 1.3만 |
|---|
| 2025.12.29 | ₩38,063 | ₩38,076 | ₩37,982 | ₩38,031 | -0.08% | 3.7만 |
|---|
| 2025.12.26 | ₩38,195 | ₩38,223 | ₩38,138 | ₩38,223 | +0.07% | 2.2만 |
|---|
| 2025.12.24 | ₩38,182 | ₩38,304 | ₩38,182 | ₩38,283 | +0.27% | 1만 |
|---|
| 2025.12.23 | ₩37,916 | ₩38,196 | ₩37,916 | ₩38,160 | +0.65% | 3.1만 |
|---|
| 2025.12.22 | ₩38,237 | ₩38,277 | ₩38,170 | ₩38,210 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩37,822 | ₩37,956 | ₩37,822 | ₩37,862 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩37,724 | ₩37,902 | ₩37,558 | ₩37,635 | -0.24% | 1.6만 |
|---|
| 2025.12.17 | ₩37,608 | ₩37,635 | ₩37,354 | ₩37,354 | -0.68% | 2.8만 |
|---|
| 2025.12.16 | ₩37,795 | ₩37,916 | ₩37,514 | ₩37,715 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩38,036 | ₩38,196 | ₩37,808 | ₩37,849 | -0.49% | 1.9만 |
|---|
| 2025.12.12 | ₩38,451 | ₩38,451 | ₩37,929 | ₩38,009 | -1.15% | 6.7만 |
|---|
| 2025.12.11 | ₩38,103 | ₩38,464 | ₩38,103 | ₩38,464 | +0.95% | 2.9만 |
|---|
| 2025.12.10 | ₩37,835 | ₩38,357 | ₩37,782 | ₩38,223 | +1.03% | 2.6만 |
|---|
| 2025.12.09 | ₩37,849 | ₩37,956 | ₩37,755 | ₩37,779 | -0.18% | 3.8만 |
|---|
| 2025.12.08 | ₩37,902 | ₩37,933 | ₩37,677 | ₩37,782 | -0.32% | 3.8만 |
|---|
| 2025.12.05 | ₩37,889 | ₩38,008 | ₩37,815 | ₩37,827 | -0.16% | 2.3만 |
|---|
| 2025.12.04 | ₩37,742 | ₩37,942 | ₩37,635 | ₩37,862 | +0.32% | 5.8만 |
|---|
| 2025.12.03 | ₩37,461 | ₩37,755 | ₩37,461 | ₩37,731 | +0.72% | 2.1만 |
|---|
| 2025.12.02 | ₩37,465 | ₩37,514 | ₩37,372 | ₩37,372 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,514 | ₩37,568 | ₩37,327 | ₩37,327 | -0.50% | 8.8만 |
|---|
| 2025.11.28 | ₩37,581 | ₩37,621 | ₩37,581 | ₩37,620 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩37,340 | ₩37,621 | ₩37,340 | ₩37,467 | +0.34% | 6.4천 |
|---|
| 2025.11.25 | ₩36,765 | ₩37,216 | ₩36,765 | ₩37,204 | +1.19% | 2만 |
|---|
| 2025.11.24 | ₩36,390 | ₩36,658 | ₩36,390 | ₩36,637 | +0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩35,594 | ₩36,297 | ₩35,467 | ₩36,042 | +1.26% | 6.5만 |
|---|
| 2025.11.20 | ₩36,604 | ₩36,604 | ₩35,392 | ₩35,392 | -3.31% | 2.3만 |
|---|
| 2025.11.19 | ₩35,989 | ₩36,067 | ₩35,802 | ₩35,978 | -0.03% | 4.3만 |
|---|
| 2025.11.18 | ₩35,775 | ₩36,083 | ₩35,628 | ₩35,945 | +0.47% | 4.3만 |
|---|
| 2025.11.17 | ₩36,471 | ₩36,497 | ₩35,882 | ₩35,990 | -1.32% | 6만 |
|---|
| 2025.11.14 | ₩36,360 | ₩36,658 | ₩36,360 | ₩36,519 | +0.44% | 3.1만 |
|---|
| 2025.11.13 | ₩36,818 | ₩36,859 | ₩36,430 | ₩36,551 | -0.73% | 2만 |
|---|
| 2025.11.12 | ₩37,327 | ₩37,380 | ₩37,260 | ₩37,271 | -0.15% | 5.6천 |
|---|
| 2025.11.11 | ₩37,153 | ₩37,313 | ₩37,113 | ₩37,304 | +0.41% | 3.7만 |
|---|
| 2025.11.10 | ₩36,952 | ₩37,287 | ₩36,952 | ₩37,206 | +0.69% | 3.8만 |
|---|
| 2025.11.07 | ₩36,270 | ₩36,715 | ₩36,150 | ₩36,715 | +1.23% | 3.4만 |
|---|
| 2025.11.06 | ₩36,582 | ₩36,765 | ₩36,524 | ₩36,591 | +0.03% | 6.9만 |
|---|
| 2025.11.05 | ₩36,952 | ₩37,180 | ₩36,885 | ₩37,109 | +0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩36,947 | ₩36,966 | ₩36,748 | ₩36,748 | -0.54% | 2.5만 |
|---|
| 2025.11.03 | ₩37,166 | ₩37,273 | ₩37,140 | ₩37,260 | +0.25% | 4.5만 |
|---|
| 2025.10.31 | ₩37,140 | ₩37,367 | ₩37,045 | ₩37,304 | +0.44% | 4.7만 |
|---|
| 2025.10.30 | ₩37,260 | ₩37,501 | ₩37,126 | ₩37,126 | -0.36% | 8.5만 |
|---|
| 2025.10.29 | ₩37,675 | ₩37,808 | ₩37,313 | ₩37,447 | -0.60% | 2.7만 |
|---|
| 2025.10.28 | ₩37,581 | ₩37,782 | ₩37,581 | ₩37,635 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩37,728 | ₩37,728 | ₩37,621 | ₩37,701 | -0.07% | 3.1만 |
|---|
| 2025.10.24 | ₩37,501 | ₩37,542 | ₩37,461 | ₩37,465 | -0.10% | 5만 |
|---|
| 2025.10.23 | ₩36,966 | ₩37,153 | ₩36,818 | ₩37,087 | +0.33% | 5.8만 |
|---|
| 2025.10.22 | ₩37,033 | ₩37,033 | ₩36,497 | ₩36,778 | -0.69% | 4.6만 |
|---|
| 2025.10.21 | ₩37,006 | ₩37,233 | ₩37,006 | ₩37,125 | +0.32% | 10.2만 |
|---|
| 2025.10.20 | ₩37,166 | ₩37,166 | ₩37,153 | ₩37,153 | -0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩36,578 | ₩36,631 | ₩36,430 | ₩36,604 | +0.07% | 6.1만 |
|---|
| 2025.10.16 | ₩37,059 | ₩37,090 | ₩36,444 | ₩36,578 | -1.30% | 9.3만 |
|---|
| 2025.10.15 | ₩37,233 | ₩37,376 | ₩36,818 | ₩37,059 | -0.47% | 5.2만 |
|---|
| 2025.10.14 | ₩36,471 | ₩37,014 | ₩36,471 | ₩36,832 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩36,404 | ₩36,632 | ₩36,404 | ₩36,591 | +0.51% | 2.6만 |
|---|
| 2025.10.10 | ₩37,059 | ₩37,059 | ₩35,962 | ₩35,962 | -2.96% | 4.6만 |
|---|