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 | ₩42,244 | ₩42,417 | ₩42,244 | ₩42,377 | +0.32% | 2.4만 |
| 2026.10.08 | ₩42,064 | ₩42,191 | ₩42,004 | ₩42,151 | +0.21% | 2.3만 |
| 2026.10.07 | ₩42,231 | ₩42,271 | ₩42,097 | ₩42,244 | +0.03% | 3.8만 |
| 2026.10.06 | ₩42,657 | ₩42,751 | ₩42,511 | ₩42,524 | -0.31% | 8.6만 |
| 2026.10.05 | ₩42,324 | ₩42,644 | ₩42,324 | ₩42,511 | +0.44% | 2.9만 |
| 2026.10.02 | ₩42,404 | ₩42,404 | ₩42,204 | ₩42,271 | -0.31% | 3.7만 |
| 2026.10.01 | ₩41,604 | ₩42,044 | ₩41,604 | ₩41,937 | +0.80% | 4.8만 |
| 2026.09.30 | ₩42,097 | ₩42,171 | ₩41,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,873 |
| -0.53% |
| 6.7만 |
| 2026.09.29 | ₩42,044 | ₩42,097 | ₩41,817 | ₩41,960 | -0.20% | 6.8만 |
|---|
| 2026.09.28 | ₩42,164 | ₩42,191 | ₩41,977 | ₩42,071 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩42,391 | ₩42,617 | ₩42,391 | ₩42,497 | +0.25% | 7.2만 |
|---|
| 2026.09.24 | ₩42,284 | ₩42,404 | ₩42,111 | ₩42,351 | +0.16% | 5.6만 |
|---|
| 2026.09.23 | ₩42,617 | ₩42,657 | ₩42,420 | ₩42,420 | -0.46% | 7.7만 |
|---|
| 2026.09.22 | ₩43,004 | ₩43,044 | ₩42,844 | ₩42,951 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩42,699 | ₩42,951 | ₩42,631 | ₩42,844 | +0.34% | 4.1만 |
|---|
| 2026.09.18 | ₩42,297 | ₩42,444 | ₩42,297 | ₩42,417 | +0.28% | 9.3만 |
|---|
| 2026.09.17 | ₩42,471 | ₩42,657 | ₩42,471 | ₩42,539 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩42,577 | ₩42,577 | ₩41,877 | ₩42,179 | -0.94% | 6.6만 |
|---|
| 2026.09.15 | ₩42,491 | ₩42,491 | ₩42,324 | ₩42,359 | -0.31% | 3만 |
|---|
| 2026.09.14 | ₩42,539 | ₩42,804 | ₩42,497 | ₩42,621 | +0.19% | 7.7만 |
|---|
| 2026.09.11 | ₩42,844 | ₩42,898 | ₩42,756 | ₩42,804 | -0.09% | 2.4만 |
|---|
| 2026.09.10 | ₩42,577 | ₩42,697 | ₩42,444 | ₩42,508 | -0.16% | 6.5만 |
|---|
| 2026.09.09 | ₩43,084 | ₩43,084 | ₩42,811 | ₩42,830 | -0.59% | 6.3만 |
|---|
| 2026.09.08 | ₩43,311 | ₩43,351 | ₩43,190 | ₩43,190 | -0.28% | 20.3만 |
|---|
| 2026.09.04 | ₩43,378 | ₩43,498 | ₩43,378 | ₩43,470 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩43,346 | ₩43,498 | ₩43,224 | ₩43,484 | +0.32% | 7만 |
|---|
| 2026.09.02 | ₩42,871 | ₩43,204 | ₩42,871 | ₩43,144 | +0.64% | 4.6만 |
|---|
| 2026.09.01 | ₩42,911 | ₩43,058 | ₩42,724 | ₩42,760 | -0.35% | 6만 |
|---|
| 2026.08.31 | ₩43,284 | ₩43,284 | ₩43,084 | ₩43,215 | -0.16% | 8.7만 |
|---|
| 2026.08.28 | ₩43,738 | ₩43,765 | ₩43,383 | ₩43,396 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩43,631 | ₩43,745 | ₩43,551 | ₩43,698 | +0.15% | 2.4만 |
|---|
| 2026.08.26 | ₩43,471 | ₩43,578 | ₩43,424 | ₩43,514 | +0.10% | 3.9만 |
|---|
| 2026.08.25 | ₩43,545 | ₩43,545 | ₩43,411 | ₩43,538 | -0.02% | 4.4만 |
|---|
| 2026.08.24 | ₩43,431 | ₩43,471 | ₩43,364 | ₩43,372 | -0.14% | 6.8만 |
|---|
| 2026.08.21 | ₩43,538 | ₩43,618 | ₩43,444 | ₩43,597 | +0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩43,424 | ₩43,525 | ₩43,316 | ₩43,318 | -0.25% | 2.4만 |
|---|
| 2026.08.19 | ₩43,658 | ₩43,961 | ₩43,658 | ₩43,726 | +0.16% | 7.7만 |
|---|
| 2026.08.18 | ₩43,801 | ₩43,805 | ₩43,605 | ₩43,605 | -0.45% | 1.6만 |
|---|
| 2026.08.17 | ₩44,138 | ₩44,138 | ₩43,997 | ₩44,003 | -0.31% | 3.5만 |
|---|
| 2026.08.14 | ₩44,218 | ₩44,218 | ₩44,125 | ₩44,197 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩43,831 | ₩44,251 | ₩43,831 | ₩44,138 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩43,898 | ₩43,965 | ₩43,785 | ₩43,899 | +0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩43,858 | ₩43,911 | ₩43,738 | ₩43,738 | -0.27% | 6.1만 |
|---|
| 2026.08.10 | ₩43,810 | ₩43,858 | ₩43,703 | ₩43,703 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩43,757 | ₩43,885 | ₩43,717 | ₩43,855 | +0.23% | 2.8만 |
|---|
| 2026.08.06 | ₩43,783 | ₩43,783 | ₩43,511 | ₩43,517 | -0.61% | 1.2만 |
|---|
| 2026.08.05 | ₩43,958 | ₩44,051 | ₩43,698 | ₩43,698 | -0.59% | 6.4만 |
|---|
| 2026.08.04 | ₩43,111 | ₩43,938 | ₩43,111 | ₩43,874 | +1.77% | 2.1만 |
|---|
| 2026.08.03 | ₩42,898 | ₩43,138 | ₩42,898 | ₩43,111 | +0.50% | 1.1만 |
|---|
| 2026.07.31 | ₩42,324 | ₩42,517 | ₩42,165 | ₩42,481 | +0.37% | 4.3만 |
|---|
| 2026.07.30 | ₩42,208 | ₩42,417 | ₩42,017 | ₩42,412 | +0.48% | 1.8만 |
|---|
| 2026.07.29 | ₩42,365 | ₩42,524 | ₩41,841 | ₩41,841 | -1.24% | 4.1만 |
|---|
| 2026.07.28 | ₩42,197 | ₩42,524 | ₩42,191 | ₩42,477 | +0.66% | 2.6만 |
|---|
| 2026.07.27 | ₩42,671 | ₩42,671 | ₩42,177 | ₩42,364 | -0.72% | 4.6만 |
|---|
| 2026.07.24 | ₩42,191 | ₩42,497 | ₩42,151 | ₩42,189 | -0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,351 | ₩42,369 | ₩42,017 | ₩42,175 | -0.42% | 4.5만 |
|---|
| 2026.07.22 | ₩42,711 | ₩42,778 | ₩42,577 | ₩42,616 | -0.22% | 2.3만 |
|---|
| 2026.07.21 | ₩42,417 | ₩42,775 | ₩42,417 | ₩42,775 | +0.84% | 3만 |
|---|
| 2026.07.20 | ₩42,617 | ₩42,617 | ₩42,311 | ₩42,329 | -0.68% | 6.8만 |
|---|
| 2026.07.17 | ₩42,517 | ₩42,724 | ₩42,407 | ₩42,528 | +0.03% | 3.9만 |
|---|
| 2026.07.16 | ₩42,871 | ₩43,018 | ₩42,711 | ₩42,799 | -0.17% | 2.8만 |
|---|
| 2026.07.15 | ₩42,920 | ₩42,938 | ₩42,671 | ₩42,862 | -0.14% | 3.8만 |
|---|
| 2026.07.14 | ₩42,804 | ₩42,818 | ₩42,641 | ₩42,714 | -0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩42,724 | ₩42,738 | ₩42,497 | ₩42,524 | -0.47% | 2만 |
|---|
| 2026.07.10 | ₩42,657 | ₩42,898 | ₩42,644 | ₩42,844 | +0.44% | 3.1만 |
|---|
| 2026.07.09 | ₩42,351 | ₩42,898 | ₩42,351 | ₩42,844 | +1.17% | 5.6만 |
|---|
| 2026.07.08 | ₩42,404 | ₩42,417 | ₩42,097 | ₩42,404 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩42,776 | ₩42,804 | ₩42,617 | ₩42,689 | -0.20% | 3.1만 |
|---|
| 2026.07.06 | ₩42,878 | ₩43,004 | ₩42,818 | ₩42,946 | +0.16% | 9.2천 |
|---|
| 2026.07.02 | ₩42,791 | ₩42,791 | ₩42,444 | ₩42,677 | -0.26% | 1.8만 |
|---|
| 2026.07.01 | ₩42,758 | ₩43,124 | ₩42,758 | ₩42,826 | +0.16% | 5.4만 |
|---|
| 2026.06.30 | ₩42,751 | ₩43,004 | ₩42,751 | ₩42,938 | +0.44% | 14.7만 |
|---|
| 2026.06.29 | ₩42,591 | ₩42,711 | ₩42,231 | ₩42,711 | +0.28% | 6.6만 |
|---|
| 2026.06.26 | ₩42,217 | ₩42,577 | ₩42,124 | ₩42,420 | +0.48% | 8만 |
|---|
| 2026.06.25 | ₩42,484 | ₩42,671 | ₩42,301 | ₩42,431 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩42,204 | ₩42,631 | ₩42,164 | ₩42,257 | +0.13% | 4.9만 |
|---|
| 2026.06.23 | ₩42,244 | ₩42,444 | ₩42,137 | ₩42,231 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩42,764 | ₩42,764 | ₩42,532 | ₩42,637 | -0.30% | 4.6만 |
|---|
| 2026.06.18 | ₩42,371 | ₩42,604 | ₩42,311 | ₩42,604 | +0.55% | 3.3만 |
|---|
| 2026.06.17 | ₩42,671 | ₩42,697 | ₩41,991 | ₩41,991 | -1.59% | 4.7만 |
|---|
| 2026.06.16 | ₩42,884 | ₩42,884 | ₩42,444 | ₩42,444 | -1.03% | 2.6만 |
|---|
| 2026.06.15 | ₩42,884 | ₩42,911 | ₩42,711 | ₩42,711 | -0.40% | 1.7만 |
|---|
| 2026.06.12 | ₩41,924 | ₩42,484 | ₩41,924 | ₩42,297 | +0.89% | 6.2만 |
|---|
| 2026.06.11 | ₩41,537 | ₩41,977 | ₩41,217 | ₩41,977 | +1.06% | 30.8만 |
|---|
| 2026.06.10 | ₩41,390 | ₩41,830 | ₩41,124 | ₩41,130 | -0.63% | 3.3만 |
|---|
| 2026.06.09 | ₩41,977 | ₩42,097 | ₩40,897 | ₩41,578 | -0.95% | 6.5만 |
|---|
| 2026.06.08 | ₩41,750 | ₩41,804 | ₩41,484 | ₩41,534 | -0.52% | 2.7만 |
|---|
| 2026.06.05 | ₩41,951 | ₩42,057 | ₩41,204 | ₩41,364 | -1.40% | 5만 |
|---|
| 2026.06.04 | ₩42,144 | ₩42,591 | ₩42,137 | ₩42,511 | +0.87% | 4.3만 |
|---|
| 2026.06.03 | ₩42,275 | ₩42,324 | ₩42,111 | ₩42,161 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩42,431 | ₩42,551 | ₩42,431 | ₩42,512 | +0.19% | 5.5만 |
|---|
| 2026.06.01 | ₩42,231 | ₩42,431 | ₩42,072 | ₩42,324 | +0.22% | 3.4만 |
|---|
| 2026.05.29 | ₩42,404 | ₩42,431 | ₩42,217 | ₩42,337 | -0.16% | 12.3만 |
|---|
| 2026.05.28 | ₩42,031 | ₩42,444 | ₩42,031 | ₩42,391 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩42,204 | ₩42,284 | ₩42,111 | ₩42,180 | -0.06% | 3.8만 |
|---|
| 2026.05.26 | ₩42,124 | ₩42,231 | ₩42,031 | ₩42,164 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩41,737 | ₩41,857 | ₩41,630 | ₩41,724 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩41,270 | ₩41,497 | ₩41,124 | ₩41,454 | +0.45% | 4.1만 |
|---|
| 2026.05.20 | ₩40,803 | ₩41,297 | ₩40,777 | ₩41,284 | +1.18% | 27.7만 |
|---|
| 2026.05.19 | ₩40,537 | ₩40,763 | ₩40,417 | ₩40,553 | +0.04% | 36만 |
|---|
| 2026.05.18 | ₩40,963 | ₩41,057 | ₩40,683 | ₩40,937 | -0.07% | 2.9만 |
|---|
| 2026.05.15 | ₩41,124 | ₩41,204 | ₩40,990 | ₩41,003 | -0.29% | 3.2만 |
|---|
| 2026.05.14 | ₩41,577 | ₩41,754 | ₩41,577 | ₩41,656 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩41,164 | ₩41,497 | ₩41,164 | ₩41,416 | +0.61% | 2.1만 |
|---|
| 2026.05.12 | ₩41,120 | ₩41,337 | ₩40,923 | ₩41,337 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩41,604 | ₩41,670 | ₩41,484 | ₩41,537 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩41,284 | ₩41,484 | ₩41,284 | ₩41,470 | +0.45% | 26만 |
|---|
| 2026.05.07 | ₩41,444 | ₩41,497 | ₩41,084 | ₩41,137 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩41,305 | ₩41,550 | ₩41,244 | ₩41,550 | +0.59% | 2.4만 |
|---|
| 2026.05.05 | ₩40,763 | ₩41,003 | ₩40,763 | ₩40,946 | +0.45% | 1.6만 |
|---|
| 2026.05.04 | ₩40,470 | ₩40,737 | ₩40,377 | ₩40,467 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩40,750 | ₩40,830 | ₩40,670 | ₩40,706 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩40,035 | ₩40,603 | ₩40,030 | ₩40,603 | +1.42% | 2.2만 |
|---|
| 2026.04.29 | ₩40,083 | ₩40,096 | ₩39,803 | ₩39,990 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩40,283 | ₩40,283 | ₩40,023 | ₩40,130 | -0.38% | 1.9만 |
|---|
| 2026.04.27 | ₩40,467 | ₩40,467 | ₩40,349 | ₩40,418 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩40,083 | ₩40,417 | ₩40,083 | ₩40,350 | +0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩40,176 | ₩40,363 | ₩39,936 | ₩40,123 | -0.13% | 4.3만 |
|---|
| 2026.04.22 | ₩40,270 | ₩40,283 | ₩40,176 | ₩40,248 | -0.05% | 17.3만 |
|---|
| 2026.04.21 | ₩40,523 | ₩40,523 | ₩39,990 | ₩40,016 | -1.25% | 1.4만 |
|---|
| 2026.04.20 | ₩40,256 | ₩40,337 | ₩40,176 | ₩40,323 | +0.17% | 4.9만 |
|---|
| 2026.04.17 | ₩40,123 | ₩40,417 | ₩40,123 | ₩40,216 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩39,576 | ₩39,610 | ₩39,416 | ₩39,603 | +0.07% | 3만 |
|---|
| 2026.04.15 | ₩39,267 | ₩39,496 | ₩39,267 | ₩39,496 | +0.58% | 4만 |
|---|
| 2026.04.14 | ₩39,104 | ₩39,336 | ₩39,069 | ₩39,323 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩38,429 | ₩38,896 | ₩38,429 | ₩38,896 | +1.21% | 3.8만 |
|---|
| 2026.04.10 | ₩38,522 | ₩38,562 | ₩38,362 | ₩38,442 | -0.21% | 37.1만 |
|---|
| 2026.04.09 | ₩38,256 | ₩38,589 | ₩38,185 | ₩38,509 | +0.66% | 26만 |
|---|
| 2026.04.08 | ₩38,349 | ₩38,402 | ₩38,109 | ₩38,296 | -0.14% | 48.7만 |
|---|
| 2026.04.07 | ₩37,042 | ₩37,282 | ₩36,922 | ₩37,282 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩37,135 | ₩37,282 | ₩37,089 | ₩37,282 | +0.40% | 2.8만 |
|---|
| 2026.04.02 | ₩36,402 | ₩37,109 | ₩36,402 | ₩37,109 | +1.94% | 5.6만 |
|---|
| 2026.04.01 | ₩36,948 | ₩37,242 | ₩36,948 | ₩37,002 | +0.14% | 4만 |
|---|
| 2026.03.31 | ₩36,308 | ₩36,722 | ₩36,135 | ₩36,707 | +1.10% | 3.8만 |
|---|
| 2026.03.30 | ₩36,202 | ₩36,202 | ₩35,548 | ₩35,668 | -1.47% | 3.1만 |
|---|
| 2026.03.27 | ₩36,335 | ₩36,367 | ₩35,868 | ₩35,961 | -1.03% | 3.5만 |
|---|
| 2026.03.26 | ₩37,135 | ₩37,162 | ₩36,588 | ₩36,610 | -1.42% | 3.1만 |
|---|
| 2026.03.25 | ₩37,175 | ₩37,282 | ₩37,109 | ₩37,202 | +0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩36,535 | ₩37,029 | ₩36,535 | ₩36,908 | +1.02% | 3.1만 |
|---|
| 2026.03.23 | ₩36,762 | ₩37,229 | ₩36,762 | ₩36,868 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩36,788 | ₩36,788 | ₩36,081 | ₩36,268 | -1.41% | 3.9만 |
|---|
| 2026.03.19 | ₩36,615 | ₩37,042 | ₩36,555 | ₩36,948 | +0.91% | 7.8만 |
|---|
| 2026.03.18 | ₩37,442 | ₩37,442 | ₩36,895 | ₩36,895 | -1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩37,549 | ₩37,615 | ₩37,367 | ₩37,415 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩37,375 | ₩37,442 | ₩37,215 | ₩37,242 | -0.36% | 3만 |
|---|
| 2026.03.13 | ₩37,349 | ₩37,349 | ₩36,828 | ₩36,908 | -1.18% | 8.6천 |
|---|
| 2026.03.12 | ₩37,295 | ₩37,314 | ₩37,069 | ₩37,069 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩37,655 | ₩37,795 | ₩37,495 | ₩37,722 | +0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩37,789 | ₩38,202 | ₩37,734 | ₩37,734 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩36,948 | ₩37,869 | ₩36,828 | ₩37,856 | +2.45% | 3만 |
|---|
| 2026.03.06 | ₩37,509 | ₩37,762 | ₩37,455 | ₩37,575 | +0.18% | 4.4만 |
|---|
| 2026.03.05 | ₩38,322 | ₩38,469 | ₩37,922 | ₩38,216 | -0.28% | 4.6만 |
|---|
| 2026.03.04 | ₩38,429 | ₩38,749 | ₩38,349 | ₩38,683 | +0.66% | 3.4만 |
|---|
| 2026.03.03 | ₩38,056 | ₩38,509 | ₩37,655 | ₩38,362 | +0.81% | 5.8만 |
|---|
| 2026.03.02 | ₩38,469 | ₩38,936 | ₩38,442 | ₩38,856 | +1.01% | 3.2만 |
|---|
| 2026.02.27 | ₩38,629 | ₩38,709 | ₩38,509 | ₩38,709 | +0.21% | 2.4만 |
|---|
| 2026.02.26 | ₩39,176 | ₩39,176 | ₩38,709 | ₩39,109 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩38,889 | ₩39,109 | ₩38,883 | ₩39,096 | +0.53% | 4.5만 |
|---|
| 2026.02.24 | ₩38,856 | ₩38,896 | ₩38,723 | ₩38,856 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩38,749 | ₩38,749 | ₩38,349 | ₩38,536 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩38,776 | ₩39,096 | ₩38,776 | ₩39,056 | +0.72% | 2만 |
|---|
| 2026.02.19 | ₩38,847 | ₩38,879 | ₩38,656 | ₩38,869 | +0.06% | 6.2만 |
|---|
| 2026.02.18 | ₩39,025 | ₩39,136 | ₩38,789 | ₩38,909 | -0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩38,656 | ₩38,803 | ₩38,309 | ₩38,723 | +0.17% | 4.1만 |
|---|
| 2026.02.13 | ₩38,629 | ₩38,976 | ₩38,629 | ₩38,676 | +0.12% | 2.7만 |
|---|
| 2026.02.12 | ₩39,164 | ₩39,189 | ₩38,429 | ₩38,482 | -1.74% | 2.9만 |
|---|
| 2026.02.11 | ₩39,456 | ₩39,456 | ₩38,909 | ₩39,147 | -0.78% | 17.2만 |
|---|
| 2026.02.10 | ₩39,349 | ₩39,429 | ₩39,189 | ₩39,191 | -0.40% | 2.6만 |
|---|
| 2026.02.09 | ₩39,256 | ₩39,389 | ₩39,256 | ₩39,296 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩38,843 | ₩39,188 | ₩38,843 | ₩39,188 | +0.89% | 5.4만 |
|---|
| 2026.02.05 | ₩38,509 | ₩38,509 | ₩38,080 | ₩38,138 | -0.96% | 1.9만 |
|---|
| 2026.02.04 | ₩38,976 | ₩38,976 | ₩38,429 | ₩38,709 | -0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩38,989 | ₩39,029 | ₩38,416 | ₩38,799 | -0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩38,883 | ₩39,036 | ₩38,871 | ₩38,917 | +0.09% | 2.3만 |
|---|
| 2026.01.30 | ₩38,816 | ₩38,816 | ₩38,416 | ₩38,616 | -0.52% | 2.6만 |
|---|
| 2026.01.29 | ₩38,600 | ₩38,963 | ₩38,456 | ₩38,963 | +0.94% | 2.5만 |
|---|
| 2026.01.28 | ₩39,143 | ₩39,143 | ₩38,896 | ₩38,936 | -0.53% | 4.3만 |
|---|
| 2026.01.27 | ₩39,003 | ₩39,069 | ₩38,936 | ₩39,029 | +0.07% | 9.3천 |
|---|
| 2026.01.26 | ₩39,083 | ₩39,083 | ₩38,931 | ₩38,931 | -0.39% | 1.9만 |
|---|
| 2026.01.23 | ₩39,109 | ₩39,109 | ₩38,869 | ₩38,888 | -0.57% | 3.9만 |
|---|
| 2026.01.22 | ₩39,336 | ₩39,376 | ₩39,176 | ₩39,216 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,763 | ₩39,069 | ₩38,536 | ₩38,976 | +0.55% | 2.5만 |
|---|
| 2026.01.20 | ₩38,656 | ₩38,669 | ₩38,309 | ₩38,332 | -0.84% | 2만 |
|---|
| 2026.01.16 | ₩39,043 | ₩39,109 | ₩38,923 | ₩39,001 | -0.11% | 1.6만 |
|---|
| 2026.01.15 | ₩39,016 | ₩39,176 | ₩39,003 | ₩39,016 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩38,643 | ₩38,803 | ₩38,549 | ₩38,789 | +0.38% | 3만 |
|---|
| 2026.01.13 | ₩38,723 | ₩38,789 | ₩38,683 | ₩38,749 | +0.07% | 4.5만 |
|---|
| 2026.01.12 | ₩38,562 | ₩38,815 | ₩38,562 | ₩38,815 | +0.65% | 18.6만 |
|---|
| 2026.01.09 | ₩38,700 | ₩38,789 | ₩38,469 | ₩38,739 | +0.10% | 10.5만 |
|---|
| 2026.01.08 | ₩38,269 | ₩38,536 | ₩38,269 | ₩38,469 | +0.52% | 6.4만 |
|---|
| 2026.01.07 | ₩38,356 | ₩38,362 | ₩38,204 | ₩38,229 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩38,016 | ₩38,402 | ₩38,016 | ₩38,389 | +0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩38,016 | ₩38,096 | ₩37,962 | ₩37,989 | -0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩37,495 | ₩37,655 | ₩37,438 | ₩37,629 | +0.36% | 1.5만 |
|---|
| 2025.12.31 | ₩37,682 | ₩37,682 | ₩37,415 | ₩37,415 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩37,786 | ₩37,829 | ₩37,686 | ₩37,686 | -0.26% | 1.3만 |
|---|
| 2025.12.29 | ₩37,949 | ₩37,962 | ₩37,869 | ₩37,917 | -0.08% | 3.7만 |
|---|
| 2025.12.26 | ₩38,081 | ₩38,109 | ₩38,024 | ₩38,109 | +0.07% | 2.2만 |
|---|
| 2025.12.24 | ₩38,068 | ₩38,189 | ₩38,068 | ₩38,169 | +0.27% | 1만 |
|---|
| 2025.12.23 | ₩37,802 | ₩38,082 | ₩37,802 | ₩38,046 | +0.65% | 3.1만 |
|---|
| 2025.12.22 | ₩38,122 | ₩38,162 | ₩38,056 | ₩38,096 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩37,709 | ₩37,842 | ₩37,709 | ₩37,749 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩37,611 | ₩37,789 | ₩37,446 | ₩37,522 | -0.24% | 1.6만 |
|---|
| 2025.12.17 | ₩37,495 | ₩37,522 | ₩37,242 | ₩37,242 | -0.68% | 2.8만 |
|---|
| 2025.12.16 | ₩37,682 | ₩37,802 | ₩37,402 | ₩37,602 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩37,922 | ₩38,082 | ₩37,695 | ₩37,735 | -0.49% | 1.9만 |
|---|
| 2025.12.12 | ₩38,336 | ₩38,336 | ₩37,815 | ₩37,896 | -1.15% | 6.7만 |
|---|
| 2025.12.11 | ₩37,989 | ₩38,349 | ₩37,989 | ₩38,349 | +0.95% | 2.9만 |
|---|
| 2025.12.10 | ₩37,722 | ₩38,242 | ₩37,669 | ₩38,109 | +1.03% | 2.6만 |
|---|
| 2025.12.09 | ₩37,735 | ₩37,842 | ₩37,642 | ₩37,666 | -0.18% | 3.8만 |
|---|
| 2025.12.08 | ₩37,789 | ₩37,820 | ₩37,565 | ₩37,669 | -0.32% | 3.8만 |
|---|
| 2025.12.05 | ₩37,775 | ₩37,894 | ₩37,702 | ₩37,714 | -0.16% | 2.3만 |
|---|
| 2025.12.04 | ₩37,629 | ₩37,829 | ₩37,522 | ₩37,749 | +0.32% | 5.8만 |
|---|
| 2025.12.03 | ₩37,349 | ₩37,642 | ₩37,349 | ₩37,618 | +0.72% | 2.1만 |
|---|
| 2025.12.02 | ₩37,353 | ₩37,402 | ₩37,261 | ₩37,261 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,402 | ₩37,455 | ₩37,215 | ₩37,215 | -0.50% | 8.8만 |
|---|
| 2025.11.28 | ₩37,469 | ₩37,509 | ₩37,469 | ₩37,507 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩37,229 | ₩37,509 | ₩37,229 | ₩37,355 | +0.34% | 6.4천 |
|---|
| 2025.11.25 | ₩36,655 | ₩37,105 | ₩36,655 | ₩37,093 | +1.19% | 2만 |
|---|
| 2025.11.24 | ₩36,282 | ₩36,548 | ₩36,282 | ₩36,527 | +0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩35,488 | ₩36,188 | ₩35,361 | ₩35,935 | +1.26% | 6.5만 |
|---|
| 2025.11.20 | ₩36,495 | ₩36,495 | ₩35,286 | ₩35,286 | -3.31% | 2.3만 |
|---|
| 2025.11.19 | ₩35,881 | ₩35,959 | ₩35,695 | ₩35,871 | -0.03% | 4.3만 |
|---|
| 2025.11.18 | ₩35,668 | ₩35,975 | ₩35,521 | ₩35,837 | +0.47% | 4.3만 |
|---|
| 2025.11.17 | ₩36,362 | ₩36,388 | ₩35,775 | ₩35,883 | -1.32% | 6만 |
|---|
| 2025.11.14 | ₩36,251 | ₩36,548 | ₩36,251 | ₩36,410 | +0.44% | 3.1만 |
|---|
| 2025.11.13 | ₩36,708 | ₩36,748 | ₩36,322 | ₩36,442 | -0.73% | 2만 |
|---|
| 2025.11.12 | ₩37,215 | ₩37,269 | ₩37,149 | ₩37,159 | -0.15% | 5.6천 |
|---|
| 2025.11.11 | ₩37,042 | ₩37,202 | ₩37,002 | ₩37,193 | +0.41% | 3.7만 |
|---|
| 2025.11.10 | ₩36,842 | ₩37,175 | ₩36,842 | ₩37,095 | +0.69% | 3.8만 |
|---|
| 2025.11.07 | ₩36,161 | ₩36,606 | ₩36,041 | ₩36,606 | +1.23% | 3.4만 |
|---|
| 2025.11.06 | ₩36,472 | ₩36,655 | ₩36,415 | ₩36,482 | +0.03% | 6.9만 |
|---|
| 2025.11.05 | ₩36,842 | ₩37,069 | ₩36,775 | ₩36,998 | +0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩36,836 | ₩36,855 | ₩36,638 | ₩36,638 | -0.54% | 2.5만 |
|---|
| 2025.11.03 | ₩37,055 | ₩37,162 | ₩37,029 | ₩37,149 | +0.25% | 4.5만 |
|---|
| 2025.10.31 | ₩37,029 | ₩37,255 | ₩36,934 | ₩37,193 | +0.44% | 4.7만 |
|---|
| 2025.10.30 | ₩37,149 | ₩37,389 | ₩37,015 | ₩37,015 | -0.36% | 8.5만 |
|---|
| 2025.10.29 | ₩37,562 | ₩37,695 | ₩37,202 | ₩37,335 | -0.60% | 2.7만 |
|---|
| 2025.10.28 | ₩37,469 | ₩37,669 | ₩37,469 | ₩37,522 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩37,615 | ₩37,615 | ₩37,509 | ₩37,589 | -0.07% | 3.1만 |
|---|
| 2025.10.24 | ₩37,389 | ₩37,430 | ₩37,349 | ₩37,353 | -0.10% | 5만 |
|---|
| 2025.10.23 | ₩36,855 | ₩37,042 | ₩36,708 | ₩36,976 | +0.33% | 5.8만 |
|---|
| 2025.10.22 | ₩36,922 | ₩36,922 | ₩36,388 | ₩36,668 | -0.69% | 4.6만 |
|---|
| 2025.10.21 | ₩36,895 | ₩37,122 | ₩36,895 | ₩37,014 | +0.32% | 10.2만 |
|---|
| 2025.10.20 | ₩37,055 | ₩37,055 | ₩37,042 | ₩37,042 | -0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩36,468 | ₩36,522 | ₩36,322 | ₩36,495 | +0.07% | 6.1만 |
|---|
| 2025.10.16 | ₩36,948 | ₩36,979 | ₩36,335 | ₩36,468 | -1.30% | 9.3만 |
|---|
| 2025.10.15 | ₩37,122 | ₩37,265 | ₩36,708 | ₩36,948 | -0.47% | 5.2만 |
|---|
| 2025.10.14 | ₩36,362 | ₩36,903 | ₩36,362 | ₩36,722 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩36,295 | ₩36,523 | ₩36,295 | ₩36,482 | +0.51% | 2.6만 |
|---|
| 2025.10.10 | ₩36,948 | ₩36,948 | ₩35,855 | ₩35,855 | -2.96% | 4.6만 |
|---|