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 | ₩42,269 | ₩42,443 | ₩42,269 | ₩42,403 | +0.32% | 2.4만 |
| 2026.10.08 | ₩42,089 | ₩42,216 | ₩42,029 | ₩42,176 | +0.21% | 2.3만 |
| 2026.10.07 | ₩42,256 | ₩42,296 | ₩42,123 | ₩42,269 | +0.03% | 3.8만 |
| 2026.10.06 | ₩42,683 | ₩42,776 | ₩42,536 | ₩42,550 | -0.31% | 8.6만 |
| 2026.10.05 | ₩42,349 | ₩42,670 | ₩42,349 | ₩42,536 | +0.44% | 2.9만 |
| 2026.10.02 | ₩42,429 | ₩42,429 | ₩42,229 | ₩42,296 | -0.31% | 3.7만 |
| 2026.10.01 | ₩41,629 | ₩42,069 | ₩41,629 | ₩41,962 | +0.80% | 4.8만 |
| 2026.09.30 | ₩42,123 | ₩42,196 | ₩41,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,898 |
| -0.53% |
| 6.7만 |
| 2026.09.29 | ₩42,069 | ₩42,123 | ₩41,842 | ₩41,985 | -0.20% | 6.8만 |
|---|
| 2026.09.28 | ₩42,189 | ₩42,216 | ₩42,002 | ₩42,096 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩42,416 | ₩42,643 | ₩42,416 | ₩42,523 | +0.25% | 7.2만 |
|---|
| 2026.09.24 | ₩42,309 | ₩42,429 | ₩42,136 | ₩42,376 | +0.16% | 5.6만 |
|---|
| 2026.09.23 | ₩42,643 | ₩42,683 | ₩42,445 | ₩42,445 | -0.46% | 7.7만 |
|---|
| 2026.09.22 | ₩43,030 | ₩43,070 | ₩42,870 | ₩42,977 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩42,724 | ₩42,977 | ₩42,656 | ₩42,870 | +0.34% | 4.1만 |
|---|
| 2026.09.18 | ₩42,323 | ₩42,470 | ₩42,323 | ₩42,443 | +0.28% | 9.3만 |
|---|
| 2026.09.17 | ₩42,496 | ₩42,683 | ₩42,496 | ₩42,564 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩42,603 | ₩42,603 | ₩41,902 | ₩42,204 | -0.94% | 6.6만 |
|---|
| 2026.09.15 | ₩42,516 | ₩42,516 | ₩42,349 | ₩42,384 | -0.31% | 3만 |
|---|
| 2026.09.14 | ₩42,564 | ₩42,830 | ₩42,523 | ₩42,647 | +0.19% | 7.7만 |
|---|
| 2026.09.11 | ₩42,870 | ₩42,923 | ₩42,782 | ₩42,830 | -0.09% | 2.4만 |
|---|
| 2026.09.10 | ₩42,603 | ₩42,723 | ₩42,470 | ₩42,534 | -0.16% | 6.5만 |
|---|
| 2026.09.09 | ₩43,110 | ₩43,110 | ₩42,837 | ₩42,855 | -0.59% | 6.3만 |
|---|
| 2026.09.08 | ₩43,337 | ₩43,377 | ₩43,216 | ₩43,216 | -0.28% | 20.3만 |
|---|
| 2026.09.04 | ₩43,404 | ₩43,524 | ₩43,404 | ₩43,496 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩43,372 | ₩43,524 | ₩43,250 | ₩43,511 | +0.32% | 7만 |
|---|
| 2026.09.02 | ₩42,897 | ₩43,230 | ₩42,897 | ₩43,170 | +0.64% | 4.6만 |
|---|
| 2026.09.01 | ₩42,937 | ₩43,083 | ₩42,750 | ₩42,786 | -0.35% | 6만 |
|---|
| 2026.08.31 | ₩43,310 | ₩43,310 | ₩43,110 | ₩43,241 | -0.16% | 8.7만 |
|---|
| 2026.08.28 | ₩43,764 | ₩43,791 | ₩43,409 | ₩43,422 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩43,657 | ₩43,771 | ₩43,577 | ₩43,724 | +0.15% | 2.4만 |
|---|
| 2026.08.26 | ₩43,497 | ₩43,604 | ₩43,451 | ₩43,540 | +0.10% | 3.9만 |
|---|
| 2026.08.25 | ₩43,571 | ₩43,571 | ₩43,437 | ₩43,564 | -0.02% | 4.4만 |
|---|
| 2026.08.24 | ₩43,457 | ₩43,497 | ₩43,390 | ₩43,398 | -0.14% | 6.8만 |
|---|
| 2026.08.21 | ₩43,564 | ₩43,644 | ₩43,471 | ₩43,623 | +0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩43,451 | ₩43,551 | ₩43,342 | ₩43,344 | -0.25% | 2.4만 |
|---|
| 2026.08.19 | ₩43,684 | ₩43,987 | ₩43,684 | ₩43,752 | +0.16% | 7.7만 |
|---|
| 2026.08.18 | ₩43,827 | ₩43,831 | ₩43,631 | ₩43,631 | -0.45% | 1.6만 |
|---|
| 2026.08.17 | ₩44,165 | ₩44,165 | ₩44,023 | ₩44,030 | -0.31% | 3.5만 |
|---|
| 2026.08.14 | ₩44,245 | ₩44,245 | ₩44,151 | ₩44,223 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩43,858 | ₩44,278 | ₩43,858 | ₩44,165 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩43,924 | ₩43,991 | ₩43,811 | ₩43,926 | +0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩43,884 | ₩43,938 | ₩43,764 | ₩43,764 | -0.27% | 6.1만 |
|---|
| 2026.08.10 | ₩43,836 | ₩43,884 | ₩43,729 | ₩43,729 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩43,783 | ₩43,911 | ₩43,743 | ₩43,882 | +0.23% | 2.8만 |
|---|
| 2026.08.06 | ₩43,810 | ₩43,810 | ₩43,537 | ₩43,543 | -0.61% | 1.2만 |
|---|
| 2026.08.05 | ₩43,984 | ₩44,078 | ₩43,724 | ₩43,724 | -0.59% | 6.4만 |
|---|
| 2026.08.04 | ₩43,137 | ₩43,964 | ₩43,137 | ₩43,900 | +1.77% | 2.1만 |
|---|
| 2026.08.03 | ₩42,923 | ₩43,164 | ₩42,923 | ₩43,137 | +0.50% | 1.1만 |
|---|
| 2026.07.31 | ₩42,349 | ₩42,543 | ₩42,191 | ₩42,507 | +0.37% | 4.3만 |
|---|
| 2026.07.30 | ₩42,233 | ₩42,443 | ₩42,042 | ₩42,437 | +0.48% | 1.8만 |
|---|
| 2026.07.29 | ₩42,391 | ₩42,550 | ₩41,866 | ₩41,866 | -1.24% | 4.1만 |
|---|
| 2026.07.28 | ₩42,223 | ₩42,550 | ₩42,216 | ₩42,503 | +0.66% | 2.6만 |
|---|
| 2026.07.27 | ₩42,696 | ₩42,696 | ₩42,203 | ₩42,389 | -0.72% | 4.6만 |
|---|
| 2026.07.24 | ₩42,216 | ₩42,523 | ₩42,176 | ₩42,215 | -0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,376 | ₩42,395 | ₩42,042 | ₩42,200 | -0.42% | 4.5만 |
|---|
| 2026.07.22 | ₩42,736 | ₩42,803 | ₩42,603 | ₩42,642 | -0.22% | 2.3만 |
|---|
| 2026.07.21 | ₩42,443 | ₩42,801 | ₩42,443 | ₩42,801 | +0.84% | 3만 |
|---|
| 2026.07.20 | ₩42,643 | ₩42,643 | ₩42,336 | ₩42,355 | -0.68% | 6.8만 |
|---|
| 2026.07.17 | ₩42,543 | ₩42,750 | ₩42,432 | ₩42,554 | +0.03% | 3.9만 |
|---|
| 2026.07.16 | ₩42,897 | ₩43,043 | ₩42,736 | ₩42,825 | -0.17% | 2.8만 |
|---|
| 2026.07.15 | ₩42,946 | ₩42,963 | ₩42,696 | ₩42,887 | -0.14% | 3.8만 |
|---|
| 2026.07.14 | ₩42,830 | ₩42,843 | ₩42,667 | ₩42,739 | -0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩42,750 | ₩42,763 | ₩42,523 | ₩42,550 | -0.47% | 2만 |
|---|
| 2026.07.10 | ₩42,683 | ₩42,923 | ₩42,670 | ₩42,870 | +0.44% | 3.1만 |
|---|
| 2026.07.09 | ₩42,376 | ₩42,923 | ₩42,376 | ₩42,870 | +1.17% | 5.6만 |
|---|
| 2026.07.08 | ₩42,429 | ₩42,443 | ₩42,123 | ₩42,429 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩42,802 | ₩42,830 | ₩42,643 | ₩42,715 | -0.20% | 3.1만 |
|---|
| 2026.07.06 | ₩42,903 | ₩43,030 | ₩42,843 | ₩42,971 | +0.16% | 9.2천 |
|---|
| 2026.07.02 | ₩42,817 | ₩42,817 | ₩42,470 | ₩42,703 | -0.26% | 1.8만 |
|---|
| 2026.07.01 | ₩42,783 | ₩43,150 | ₩42,783 | ₩42,851 | +0.16% | 5.4만 |
|---|
| 2026.06.30 | ₩42,776 | ₩43,030 | ₩42,776 | ₩42,963 | +0.44% | 14.7만 |
|---|
| 2026.06.29 | ₩42,616 | ₩42,736 | ₩42,256 | ₩42,736 | +0.28% | 6.6만 |
|---|
| 2026.06.26 | ₩42,243 | ₩42,603 | ₩42,149 | ₩42,445 | +0.48% | 8만 |
|---|
| 2026.06.25 | ₩42,510 | ₩42,696 | ₩42,327 | ₩42,456 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩42,229 | ₩42,656 | ₩42,189 | ₩42,283 | +0.13% | 4.9만 |
|---|
| 2026.06.23 | ₩42,269 | ₩42,470 | ₩42,163 | ₩42,256 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩42,790 | ₩42,790 | ₩42,558 | ₩42,663 | -0.30% | 4.6만 |
|---|
| 2026.06.18 | ₩42,396 | ₩42,630 | ₩42,336 | ₩42,630 | +0.55% | 3.3만 |
|---|
| 2026.06.17 | ₩42,696 | ₩42,723 | ₩42,016 | ₩42,016 | -1.59% | 4.7만 |
|---|
| 2026.06.16 | ₩42,910 | ₩42,910 | ₩42,470 | ₩42,470 | -1.03% | 2.6만 |
|---|
| 2026.06.15 | ₩42,910 | ₩42,937 | ₩42,736 | ₩42,736 | -0.40% | 1.7만 |
|---|
| 2026.06.12 | ₩41,949 | ₩42,510 | ₩41,949 | ₩42,323 | +0.89% | 6.2만 |
|---|
| 2026.06.11 | ₩41,562 | ₩42,002 | ₩41,242 | ₩42,002 | +1.06% | 30.8만 |
|---|
| 2026.06.10 | ₩41,415 | ₩41,856 | ₩41,148 | ₩41,155 | -0.63% | 3.3만 |
|---|
| 2026.06.09 | ₩42,002 | ₩42,123 | ₩40,921 | ₩41,603 | -0.95% | 6.5만 |
|---|
| 2026.06.08 | ₩41,775 | ₩41,829 | ₩41,509 | ₩41,559 | -0.52% | 2.7만 |
|---|
| 2026.06.05 | ₩41,976 | ₩42,082 | ₩41,228 | ₩41,388 | -1.40% | 5만 |
|---|
| 2026.06.04 | ₩42,169 | ₩42,616 | ₩42,163 | ₩42,536 | +0.87% | 4.3만 |
|---|
| 2026.06.03 | ₩42,300 | ₩42,349 | ₩42,136 | ₩42,187 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩42,456 | ₩42,576 | ₩42,456 | ₩42,538 | +0.19% | 5.5만 |
|---|
| 2026.06.01 | ₩42,256 | ₩42,456 | ₩42,097 | ₩42,349 | +0.22% | 3.4만 |
|---|
| 2026.05.29 | ₩42,429 | ₩42,456 | ₩42,243 | ₩42,363 | -0.16% | 12.3만 |
|---|
| 2026.05.28 | ₩42,056 | ₩42,470 | ₩42,056 | ₩42,416 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩42,229 | ₩42,309 | ₩42,136 | ₩42,205 | -0.06% | 3.8만 |
|---|
| 2026.05.26 | ₩42,149 | ₩42,256 | ₩42,056 | ₩42,189 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩41,762 | ₩41,882 | ₩41,655 | ₩41,749 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩41,295 | ₩41,522 | ₩41,148 | ₩41,479 | +0.45% | 4.1만 |
|---|
| 2026.05.20 | ₩40,828 | ₩41,322 | ₩40,801 | ₩41,308 | +1.18% | 27.7만 |
|---|
| 2026.05.19 | ₩40,561 | ₩40,788 | ₩40,441 | ₩40,577 | +0.04% | 36만 |
|---|
| 2026.05.18 | ₩40,988 | ₩41,081 | ₩40,708 | ₩40,961 | -0.07% | 2.9만 |
|---|
| 2026.05.15 | ₩41,148 | ₩41,228 | ₩41,015 | ₩41,028 | -0.29% | 3.2만 |
|---|
| 2026.05.14 | ₩41,602 | ₩41,779 | ₩41,602 | ₩41,681 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩41,188 | ₩41,522 | ₩41,188 | ₩41,440 | +0.61% | 2.1만 |
|---|
| 2026.05.12 | ₩41,144 | ₩41,362 | ₩40,948 | ₩41,362 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩41,629 | ₩41,695 | ₩41,509 | ₩41,562 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩41,308 | ₩41,509 | ₩41,308 | ₩41,495 | +0.45% | 26만 |
|---|
| 2026.05.07 | ₩41,469 | ₩41,522 | ₩41,108 | ₩41,162 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩41,330 | ₩41,575 | ₩41,268 | ₩41,575 | +0.59% | 2.4만 |
|---|
| 2026.05.05 | ₩40,788 | ₩41,028 | ₩40,788 | ₩40,971 | +0.45% | 1.6만 |
|---|
| 2026.05.04 | ₩40,494 | ₩40,761 | ₩40,401 | ₩40,492 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩40,774 | ₩40,855 | ₩40,694 | ₩40,730 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩40,059 | ₩40,628 | ₩40,054 | ₩40,628 | +1.42% | 2.2만 |
|---|
| 2026.04.29 | ₩40,107 | ₩40,120 | ₩39,827 | ₩40,014 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩40,307 | ₩40,307 | ₩40,047 | ₩40,154 | -0.38% | 1.9만 |
|---|
| 2026.04.27 | ₩40,492 | ₩40,492 | ₩40,373 | ₩40,442 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩40,107 | ₩40,441 | ₩40,107 | ₩40,374 | +0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩40,201 | ₩40,387 | ₩39,960 | ₩40,147 | -0.13% | 4.3만 |
|---|
| 2026.04.22 | ₩40,294 | ₩40,307 | ₩40,201 | ₩40,273 | -0.05% | 17.3만 |
|---|
| 2026.04.21 | ₩40,548 | ₩40,548 | ₩40,014 | ₩40,040 | -1.25% | 1.4만 |
|---|
| 2026.04.20 | ₩40,281 | ₩40,361 | ₩40,201 | ₩40,347 | +0.17% | 4.9만 |
|---|
| 2026.04.17 | ₩40,147 | ₩40,441 | ₩40,147 | ₩40,241 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩39,600 | ₩39,633 | ₩39,440 | ₩39,627 | +0.07% | 3만 |
|---|
| 2026.04.15 | ₩39,290 | ₩39,520 | ₩39,290 | ₩39,520 | +0.58% | 4만 |
|---|
| 2026.04.14 | ₩39,127 | ₩39,360 | ₩39,093 | ₩39,346 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩38,452 | ₩38,919 | ₩38,452 | ₩38,919 | +1.21% | 3.8만 |
|---|
| 2026.04.10 | ₩38,546 | ₩38,586 | ₩38,385 | ₩38,465 | -0.21% | 37.1만 |
|---|
| 2026.04.09 | ₩38,279 | ₩38,612 | ₩38,208 | ₩38,532 | +0.66% | 26만 |
|---|
| 2026.04.08 | ₩38,372 | ₩38,425 | ₩38,132 | ₩38,319 | -0.14% | 48.7만 |
|---|
| 2026.04.07 | ₩37,064 | ₩37,304 | ₩36,944 | ₩37,304 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩37,157 | ₩37,304 | ₩37,111 | ₩37,304 | +0.40% | 2.8만 |
|---|
| 2026.04.02 | ₩36,423 | ₩37,131 | ₩36,423 | ₩37,131 | +1.94% | 5.6만 |
|---|
| 2026.04.01 | ₩36,971 | ₩37,264 | ₩36,971 | ₩37,024 | +0.14% | 4만 |
|---|
| 2026.03.31 | ₩36,330 | ₩36,744 | ₩36,156 | ₩36,729 | +1.10% | 3.8만 |
|---|
| 2026.03.30 | ₩36,223 | ₩36,223 | ₩35,569 | ₩35,689 | -1.47% | 3.1만 |
|---|
| 2026.03.27 | ₩36,357 | ₩36,389 | ₩35,890 | ₩35,983 | -1.03% | 3.5만 |
|---|
| 2026.03.26 | ₩37,157 | ₩37,184 | ₩36,610 | ₩36,632 | -1.42% | 3.1만 |
|---|
| 2026.03.25 | ₩37,198 | ₩37,304 | ₩37,131 | ₩37,224 | +0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩36,557 | ₩37,051 | ₩36,557 | ₩36,931 | +1.02% | 3.1만 |
|---|
| 2026.03.23 | ₩36,784 | ₩37,251 | ₩36,784 | ₩36,891 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩36,810 | ₩36,810 | ₩36,103 | ₩36,290 | -1.41% | 3.9만 |
|---|
| 2026.03.19 | ₩36,637 | ₩37,064 | ₩36,577 | ₩36,971 | +0.91% | 7.8만 |
|---|
| 2026.03.18 | ₩37,464 | ₩37,464 | ₩36,917 | ₩36,917 | -1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩37,571 | ₩37,638 | ₩37,390 | ₩37,438 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩37,398 | ₩37,464 | ₩37,238 | ₩37,264 | -0.36% | 3만 |
|---|
| 2026.03.13 | ₩37,371 | ₩37,371 | ₩36,851 | ₩36,931 | -1.18% | 8.6천 |
|---|
| 2026.03.12 | ₩37,318 | ₩37,336 | ₩37,091 | ₩37,091 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩37,678 | ₩37,818 | ₩37,518 | ₩37,745 | +0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩37,811 | ₩38,225 | ₩37,757 | ₩37,757 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩36,971 | ₩37,892 | ₩36,851 | ₩37,878 | +2.45% | 3만 |
|---|
| 2026.03.06 | ₩37,531 | ₩37,785 | ₩37,478 | ₩37,598 | +0.18% | 4.4만 |
|---|
| 2026.03.05 | ₩38,345 | ₩38,492 | ₩37,945 | ₩38,239 | -0.28% | 4.6만 |
|---|
| 2026.03.04 | ₩38,452 | ₩38,772 | ₩38,372 | ₩38,706 | +0.66% | 3.4만 |
|---|
| 2026.03.03 | ₩38,078 | ₩38,532 | ₩37,678 | ₩38,385 | +0.81% | 5.8만 |
|---|
| 2026.03.02 | ₩38,492 | ₩38,959 | ₩38,465 | ₩38,879 | +1.01% | 3.2만 |
|---|
| 2026.02.27 | ₩38,652 | ₩38,732 | ₩38,532 | ₩38,732 | +0.21% | 2.4만 |
|---|
| 2026.02.26 | ₩39,200 | ₩39,200 | ₩38,732 | ₩39,133 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩38,913 | ₩39,133 | ₩38,906 | ₩39,119 | +0.53% | 4.5만 |
|---|
| 2026.02.24 | ₩38,879 | ₩38,919 | ₩38,746 | ₩38,879 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩38,772 | ₩38,772 | ₩38,372 | ₩38,559 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩38,799 | ₩39,119 | ₩38,799 | ₩39,079 | +0.72% | 2만 |
|---|
| 2026.02.19 | ₩38,870 | ₩38,902 | ₩38,679 | ₩38,893 | +0.06% | 6.2만 |
|---|
| 2026.02.18 | ₩39,049 | ₩39,160 | ₩38,812 | ₩38,933 | -0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩38,679 | ₩38,826 | ₩38,332 | ₩38,746 | +0.17% | 4.1만 |
|---|
| 2026.02.13 | ₩38,652 | ₩38,999 | ₩38,652 | ₩38,699 | +0.12% | 2.7만 |
|---|
| 2026.02.12 | ₩39,188 | ₩39,213 | ₩38,452 | ₩38,506 | -1.74% | 2.9만 |
|---|
| 2026.02.11 | ₩39,480 | ₩39,480 | ₩38,933 | ₩39,170 | -0.78% | 17.2만 |
|---|
| 2026.02.10 | ₩39,373 | ₩39,453 | ₩39,213 | ₩39,214 | -0.40% | 2.6만 |
|---|
| 2026.02.09 | ₩39,280 | ₩39,413 | ₩39,280 | ₩39,320 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩38,866 | ₩39,212 | ₩38,866 | ₩39,212 | +0.89% | 5.4만 |
|---|
| 2026.02.05 | ₩38,532 | ₩38,532 | ₩38,102 | ₩38,161 | -0.96% | 1.9만 |
|---|
| 2026.02.04 | ₩38,999 | ₩38,999 | ₩38,452 | ₩38,732 | -0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩39,013 | ₩39,053 | ₩38,439 | ₩38,822 | -0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩38,906 | ₩39,059 | ₩38,894 | ₩38,941 | +0.09% | 2.3만 |
|---|
| 2026.01.30 | ₩38,839 | ₩38,839 | ₩38,439 | ₩38,639 | -0.52% | 2.6만 |
|---|
| 2026.01.29 | ₩38,623 | ₩38,986 | ₩38,479 | ₩38,986 | +0.94% | 2.5만 |
|---|
| 2026.01.28 | ₩39,166 | ₩39,166 | ₩38,919 | ₩38,959 | -0.53% | 4.3만 |
|---|
| 2026.01.27 | ₩39,026 | ₩39,093 | ₩38,959 | ₩39,053 | +0.07% | 9.3천 |
|---|
| 2026.01.26 | ₩39,106 | ₩39,106 | ₩38,954 | ₩38,954 | -0.39% | 1.9만 |
|---|
| 2026.01.23 | ₩39,133 | ₩39,133 | ₩38,893 | ₩38,911 | -0.57% | 3.9만 |
|---|
| 2026.01.22 | ₩39,360 | ₩39,400 | ₩39,200 | ₩39,240 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,786 | ₩39,093 | ₩38,559 | ₩38,999 | +0.55% | 2.5만 |
|---|
| 2026.01.20 | ₩38,679 | ₩38,692 | ₩38,332 | ₩38,355 | -0.84% | 2만 |
|---|
| 2026.01.16 | ₩39,066 | ₩39,133 | ₩38,946 | ₩39,025 | -0.11% | 1.6만 |
|---|
| 2026.01.15 | ₩39,039 | ₩39,200 | ₩39,026 | ₩39,039 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩38,666 | ₩38,826 | ₩38,572 | ₩38,812 | +0.38% | 3만 |
|---|
| 2026.01.13 | ₩38,746 | ₩38,812 | ₩38,706 | ₩38,772 | +0.07% | 4.5만 |
|---|
| 2026.01.12 | ₩38,586 | ₩38,838 | ₩38,586 | ₩38,838 | +0.65% | 18.6만 |
|---|
| 2026.01.09 | ₩38,723 | ₩38,812 | ₩38,492 | ₩38,762 | +0.10% | 10.5만 |
|---|
| 2026.01.08 | ₩38,292 | ₩38,559 | ₩38,292 | ₩38,492 | +0.52% | 6.4만 |
|---|
| 2026.01.07 | ₩38,379 | ₩38,385 | ₩38,227 | ₩38,252 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩38,038 | ₩38,425 | ₩38,038 | ₩38,412 | +0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩38,038 | ₩38,118 | ₩37,985 | ₩38,012 | -0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩37,518 | ₩37,678 | ₩37,460 | ₩37,651 | +0.36% | 1.5만 |
|---|
| 2025.12.31 | ₩37,705 | ₩37,705 | ₩37,438 | ₩37,438 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩37,809 | ₩37,852 | ₩37,709 | ₩37,709 | -0.26% | 1.3만 |
|---|
| 2025.12.29 | ₩37,972 | ₩37,985 | ₩37,892 | ₩37,940 | -0.08% | 3.7만 |
|---|
| 2025.12.26 | ₩38,104 | ₩38,132 | ₩38,046 | ₩38,132 | +0.07% | 2.2만 |
|---|
| 2025.12.24 | ₩38,090 | ₩38,212 | ₩38,090 | ₩38,192 | +0.27% | 1만 |
|---|
| 2025.12.23 | ₩37,825 | ₩38,105 | ₩37,825 | ₩38,069 | +0.65% | 3.1만 |
|---|
| 2025.12.22 | ₩38,145 | ₩38,185 | ₩38,078 | ₩38,118 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩37,731 | ₩37,865 | ₩37,731 | ₩37,771 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩37,634 | ₩37,811 | ₩37,468 | ₩37,545 | -0.24% | 1.6만 |
|---|
| 2025.12.17 | ₩37,518 | ₩37,545 | ₩37,264 | ₩37,264 | -0.68% | 2.8만 |
|---|
| 2025.12.16 | ₩37,705 | ₩37,825 | ₩37,424 | ₩37,625 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩37,945 | ₩38,105 | ₩37,718 | ₩37,758 | -0.49% | 1.9만 |
|---|
| 2025.12.12 | ₩38,359 | ₩38,359 | ₩37,838 | ₩37,918 | -1.15% | 6.7만 |
|---|
| 2025.12.11 | ₩38,012 | ₩38,372 | ₩38,012 | ₩38,372 | +0.95% | 2.9만 |
|---|
| 2025.12.10 | ₩37,745 | ₩38,265 | ₩37,691 | ₩38,132 | +1.03% | 2.6만 |
|---|
| 2025.12.09 | ₩37,758 | ₩37,865 | ₩37,665 | ₩37,689 | -0.18% | 3.8만 |
|---|
| 2025.12.08 | ₩37,811 | ₩37,842 | ₩37,587 | ₩37,691 | -0.32% | 3.8만 |
|---|
| 2025.12.05 | ₩37,798 | ₩37,917 | ₩37,725 | ₩37,737 | -0.16% | 2.3만 |
|---|
| 2025.12.04 | ₩37,651 | ₩37,852 | ₩37,545 | ₩37,771 | +0.32% | 5.8만 |
|---|
| 2025.12.03 | ₩37,371 | ₩37,665 | ₩37,371 | ₩37,641 | +0.72% | 2.1만 |
|---|
| 2025.12.02 | ₩37,375 | ₩37,424 | ₩37,283 | ₩37,283 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,424 | ₩37,478 | ₩37,238 | ₩37,238 | -0.50% | 8.8만 |
|---|
| 2025.11.28 | ₩37,491 | ₩37,531 | ₩37,491 | ₩37,530 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩37,251 | ₩37,531 | ₩37,251 | ₩37,378 | +0.34% | 6.4천 |
|---|
| 2025.11.25 | ₩36,677 | ₩37,127 | ₩36,677 | ₩37,115 | +1.19% | 2만 |
|---|
| 2025.11.24 | ₩36,303 | ₩36,570 | ₩36,303 | ₩36,549 | +0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩35,509 | ₩36,210 | ₩35,382 | ₩35,956 | +1.26% | 6.5만 |
|---|
| 2025.11.20 | ₩36,517 | ₩36,517 | ₩35,308 | ₩35,308 | -3.31% | 2.3만 |
|---|
| 2025.11.19 | ₩35,903 | ₩35,980 | ₩35,716 | ₩35,892 | -0.03% | 4.3만 |
|---|
| 2025.11.18 | ₩35,689 | ₩35,996 | ₩35,543 | ₩35,859 | +0.47% | 4.3만 |
|---|
| 2025.11.17 | ₩36,383 | ₩36,410 | ₩35,796 | ₩35,904 | -1.32% | 6만 |
|---|
| 2025.11.14 | ₩36,273 | ₩36,570 | ₩36,273 | ₩36,431 | +0.44% | 3.1만 |
|---|
| 2025.11.13 | ₩36,730 | ₩36,770 | ₩36,343 | ₩36,463 | -0.73% | 2만 |
|---|
| 2025.11.12 | ₩37,238 | ₩37,291 | ₩37,171 | ₩37,182 | -0.15% | 5.6천 |
|---|
| 2025.11.11 | ₩37,064 | ₩37,224 | ₩37,024 | ₩37,215 | +0.41% | 3.7만 |
|---|
| 2025.11.10 | ₩36,864 | ₩37,198 | ₩36,864 | ₩37,117 | +0.69% | 3.8만 |
|---|
| 2025.11.07 | ₩36,183 | ₩36,628 | ₩36,063 | ₩36,628 | +1.23% | 3.4만 |
|---|
| 2025.11.06 | ₩36,494 | ₩36,677 | ₩36,437 | ₩36,503 | +0.03% | 6.9만 |
|---|
| 2025.11.05 | ₩36,864 | ₩37,091 | ₩36,797 | ₩37,020 | +0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩36,859 | ₩36,877 | ₩36,660 | ₩36,660 | -0.54% | 2.5만 |
|---|
| 2025.11.03 | ₩37,077 | ₩37,184 | ₩37,051 | ₩37,171 | +0.25% | 4.5만 |
|---|
| 2025.10.31 | ₩37,051 | ₩37,278 | ₩36,956 | ₩37,215 | +0.44% | 4.7만 |
|---|
| 2025.10.30 | ₩37,171 | ₩37,411 | ₩37,037 | ₩37,037 | -0.36% | 8.5만 |
|---|
| 2025.10.29 | ₩37,585 | ₩37,718 | ₩37,224 | ₩37,358 | -0.60% | 2.7만 |
|---|
| 2025.10.28 | ₩37,491 | ₩37,691 | ₩37,491 | ₩37,545 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩37,638 | ₩37,638 | ₩37,531 | ₩37,611 | -0.07% | 3.1만 |
|---|
| 2025.10.24 | ₩37,411 | ₩37,452 | ₩37,371 | ₩37,375 | -0.10% | 5만 |
|---|
| 2025.10.23 | ₩36,877 | ₩37,064 | ₩36,730 | ₩36,999 | +0.33% | 5.8만 |
|---|
| 2025.10.22 | ₩36,944 | ₩36,944 | ₩36,410 | ₩36,690 | -0.69% | 4.6만 |
|---|
| 2025.10.21 | ₩36,917 | ₩37,144 | ₩36,917 | ₩37,036 | +0.32% | 10.2만 |
|---|
| 2025.10.20 | ₩37,077 | ₩37,077 | ₩37,064 | ₩37,064 | -0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩36,490 | ₩36,544 | ₩36,343 | ₩36,517 | +0.07% | 6.1만 |
|---|
| 2025.10.16 | ₩36,971 | ₩37,001 | ₩36,357 | ₩36,490 | -1.30% | 9.3만 |
|---|
| 2025.10.15 | ₩37,144 | ₩37,287 | ₩36,730 | ₩36,971 | -0.47% | 5.2만 |
|---|
| 2025.10.14 | ₩36,383 | ₩36,925 | ₩36,383 | ₩36,744 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩36,317 | ₩36,545 | ₩36,317 | ₩36,503 | +0.51% | 2.6만 |
|---|
| 2025.10.10 | ₩36,971 | ₩36,971 | ₩35,876 | ₩35,876 | -2.96% | 4.6만 |
|---|