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 | ₩42,415 | ₩42,589 | ₩42,415 | ₩42,549 | +0.32% | 2.4만 |
| 2026.10.08 | ₩42,234 | ₩42,361 | ₩42,174 | ₩42,321 | +0.21% | 2.3만 |
| 2026.10.07 | ₩42,402 | ₩42,442 | ₩42,268 | ₩42,415 | +0.03% | 3.8만 |
| 2026.10.06 | ₩42,830 | ₩42,924 | ₩42,683 | ₩42,696 | -0.31% | 8.6만 |
| 2026.10.05 | ₩42,495 | ₩42,817 | ₩42,495 | ₩42,683 | +0.44% | 2.9만 |
| 2026.10.02 | ₩42,576 | ₩42,576 | ₩42,375 | ₩42,442 | -0.31% | 3.7만 |
| 2026.10.01 | ₩41,772 | ₩42,214 | ₩41,772 | ₩42,107 | +0.80% | 4.8만 |
| 2026.09.30 | ₩42,268 | ₩42,341 | ₩42,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,043 |
| -0.53% |
| 6.7만 |
| 2026.09.29 | ₩42,214 | ₩42,268 | ₩41,986 | ₩42,130 | -0.20% | 6.8만 |
|---|
| 2026.09.28 | ₩42,335 | ₩42,361 | ₩42,147 | ₩42,241 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩42,562 | ₩42,790 | ₩42,562 | ₩42,669 | +0.25% | 7.2만 |
|---|
| 2026.09.24 | ₩42,455 | ₩42,576 | ₩42,281 | ₩42,522 | +0.16% | 5.6만 |
|---|
| 2026.09.23 | ₩42,790 | ₩42,830 | ₩42,592 | ₩42,592 | -0.46% | 7.7만 |
|---|
| 2026.09.22 | ₩43,178 | ₩43,219 | ₩43,018 | ₩43,125 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩42,872 | ₩43,125 | ₩42,803 | ₩43,018 | +0.34% | 4.1만 |
|---|
| 2026.09.18 | ₩42,469 | ₩42,616 | ₩42,469 | ₩42,589 | +0.28% | 9.3만 |
|---|
| 2026.09.17 | ₩42,643 | ₩42,830 | ₩42,643 | ₩42,711 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩42,750 | ₩42,750 | ₩42,047 | ₩42,349 | -0.94% | 6.6만 |
|---|
| 2026.09.15 | ₩42,663 | ₩42,663 | ₩42,495 | ₩42,530 | -0.31% | 3만 |
|---|
| 2026.09.14 | ₩42,711 | ₩42,977 | ₩42,669 | ₩42,794 | +0.19% | 7.7만 |
|---|
| 2026.09.11 | ₩43,018 | ₩43,071 | ₩42,929 | ₩42,977 | -0.09% | 2.4만 |
|---|
| 2026.09.10 | ₩42,750 | ₩42,870 | ₩42,616 | ₩42,680 | -0.16% | 6.5만 |
|---|
| 2026.09.09 | ₩43,259 | ₩43,259 | ₩42,984 | ₩43,003 | -0.59% | 6.3만 |
|---|
| 2026.09.08 | ₩43,486 | ₩43,527 | ₩43,365 | ₩43,365 | -0.28% | 20.3만 |
|---|
| 2026.09.04 | ₩43,553 | ₩43,674 | ₩43,553 | ₩43,646 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩43,521 | ₩43,674 | ₩43,399 | ₩43,661 | +0.32% | 7만 |
|---|
| 2026.09.02 | ₩43,044 | ₩43,379 | ₩43,044 | ₩43,319 | +0.64% | 4.6만 |
|---|
| 2026.09.01 | ₩43,085 | ₩43,232 | ₩42,897 | ₩42,933 | -0.35% | 6만 |
|---|
| 2026.08.31 | ₩43,460 | ₩43,460 | ₩43,259 | ₩43,390 | -0.16% | 8.7만 |
|---|
| 2026.08.28 | ₩43,915 | ₩43,942 | ₩43,559 | ₩43,572 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩43,808 | ₩43,922 | ₩43,727 | ₩43,875 | +0.15% | 2.4만 |
|---|
| 2026.08.26 | ₩43,647 | ₩43,754 | ₩43,600 | ₩43,690 | +0.10% | 3.9만 |
|---|
| 2026.08.25 | ₩43,721 | ₩43,721 | ₩43,587 | ₩43,714 | -0.02% | 4.4만 |
|---|
| 2026.08.24 | ₩43,607 | ₩43,647 | ₩43,540 | ₩43,548 | -0.14% | 6.8만 |
|---|
| 2026.08.21 | ₩43,714 | ₩43,794 | ₩43,620 | ₩43,773 | +0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩43,600 | ₩43,701 | ₩43,492 | ₩43,493 | -0.25% | 2.4만 |
|---|
| 2026.08.19 | ₩43,835 | ₩44,139 | ₩43,835 | ₩43,903 | +0.16% | 7.7만 |
|---|
| 2026.08.18 | ₩43,978 | ₩43,982 | ₩43,781 | ₩43,781 | -0.45% | 1.6만 |
|---|
| 2026.08.17 | ₩44,317 | ₩44,317 | ₩44,175 | ₩44,182 | -0.31% | 3.5만 |
|---|
| 2026.08.14 | ₩44,397 | ₩44,397 | ₩44,303 | ₩44,376 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩44,009 | ₩44,431 | ₩44,009 | ₩44,317 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩44,076 | ₩44,143 | ₩43,962 | ₩44,077 | +0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩44,036 | ₩44,089 | ₩43,915 | ₩43,915 | -0.27% | 6.1만 |
|---|
| 2026.08.10 | ₩43,987 | ₩44,036 | ₩43,880 | ₩43,880 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩43,934 | ₩44,062 | ₩43,894 | ₩44,033 | +0.23% | 2.8만 |
|---|
| 2026.08.06 | ₩43,961 | ₩43,961 | ₩43,687 | ₩43,693 | -0.61% | 1.2만 |
|---|
| 2026.08.05 | ₩44,136 | ₩44,230 | ₩43,875 | ₩43,875 | -0.59% | 6.4만 |
|---|
| 2026.08.04 | ₩43,286 | ₩44,116 | ₩43,286 | ₩44,052 | +1.77% | 2.1만 |
|---|
| 2026.08.03 | ₩43,071 | ₩43,312 | ₩43,071 | ₩43,286 | +0.50% | 1.1만 |
|---|
| 2026.07.31 | ₩42,495 | ₩42,690 | ₩42,336 | ₩42,653 | +0.37% | 4.3만 |
|---|
| 2026.07.30 | ₩42,379 | ₩42,589 | ₩42,187 | ₩42,584 | +0.48% | 1.8만 |
|---|
| 2026.07.29 | ₩42,537 | ₩42,696 | ₩42,011 | ₩42,011 | -1.24% | 4.1만 |
|---|
| 2026.07.28 | ₩42,368 | ₩42,696 | ₩42,361 | ₩42,649 | +0.66% | 2.6만 |
|---|
| 2026.07.27 | ₩42,844 | ₩42,844 | ₩42,348 | ₩42,536 | -0.72% | 4.6만 |
|---|
| 2026.07.24 | ₩42,361 | ₩42,669 | ₩42,321 | ₩42,360 | -0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,522 | ₩42,541 | ₩42,187 | ₩42,345 | -0.42% | 4.5만 |
|---|
| 2026.07.22 | ₩42,884 | ₩42,951 | ₩42,750 | ₩42,789 | -0.22% | 2.3만 |
|---|
| 2026.07.21 | ₩42,589 | ₩42,948 | ₩42,589 | ₩42,948 | +0.84% | 3만 |
|---|
| 2026.07.20 | ₩42,790 | ₩42,790 | ₩42,482 | ₩42,501 | -0.68% | 6.8만 |
|---|
| 2026.07.17 | ₩42,690 | ₩42,897 | ₩42,578 | ₩42,700 | +0.03% | 3.9만 |
|---|
| 2026.07.16 | ₩43,044 | ₩43,192 | ₩42,884 | ₩42,972 | -0.17% | 2.8만 |
|---|
| 2026.07.15 | ₩43,094 | ₩43,111 | ₩42,844 | ₩43,035 | -0.14% | 3.8만 |
|---|
| 2026.07.14 | ₩42,977 | ₩42,991 | ₩42,814 | ₩42,886 | -0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩42,897 | ₩42,911 | ₩42,669 | ₩42,696 | -0.47% | 2만 |
|---|
| 2026.07.10 | ₩42,830 | ₩43,071 | ₩42,817 | ₩43,018 | +0.44% | 3.1만 |
|---|
| 2026.07.09 | ₩42,522 | ₩43,071 | ₩42,522 | ₩43,018 | +1.17% | 5.6만 |
|---|
| 2026.07.08 | ₩42,576 | ₩42,589 | ₩42,268 | ₩42,576 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩42,949 | ₩42,977 | ₩42,790 | ₩42,862 | -0.20% | 3.1만 |
|---|
| 2026.07.06 | ₩43,051 | ₩43,178 | ₩42,991 | ₩43,119 | +0.16% | 9.2천 |
|---|
| 2026.07.02 | ₩42,964 | ₩42,964 | ₩42,616 | ₩42,850 | -0.26% | 1.8만 |
|---|
| 2026.07.01 | ₩42,931 | ₩43,299 | ₩42,931 | ₩42,999 | +0.16% | 5.4만 |
|---|
| 2026.06.30 | ₩42,924 | ₩43,178 | ₩42,924 | ₩43,111 | +0.44% | 14.7만 |
|---|
| 2026.06.29 | ₩42,763 | ₩42,884 | ₩42,402 | ₩42,884 | +0.28% | 6.6만 |
|---|
| 2026.06.26 | ₩42,388 | ₩42,750 | ₩42,294 | ₩42,592 | +0.48% | 8만 |
|---|
| 2026.06.25 | ₩42,656 | ₩42,844 | ₩42,473 | ₩42,602 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩42,375 | ₩42,803 | ₩42,335 | ₩42,428 | +0.13% | 4.9만 |
|---|
| 2026.06.23 | ₩42,415 | ₩42,616 | ₩42,308 | ₩42,402 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩42,937 | ₩42,937 | ₩42,704 | ₩42,810 | -0.30% | 4.6만 |
|---|
| 2026.06.18 | ₩42,542 | ₩42,777 | ₩42,482 | ₩42,777 | +0.55% | 3.3만 |
|---|
| 2026.06.17 | ₩42,844 | ₩42,870 | ₩42,161 | ₩42,161 | -1.59% | 4.7만 |
|---|
| 2026.06.16 | ₩43,058 | ₩43,058 | ₩42,616 | ₩42,616 | -1.03% | 2.6만 |
|---|
| 2026.06.15 | ₩43,058 | ₩43,085 | ₩42,884 | ₩42,884 | -0.40% | 1.7만 |
|---|
| 2026.06.12 | ₩42,094 | ₩42,656 | ₩42,094 | ₩42,469 | +0.89% | 6.2만 |
|---|
| 2026.06.11 | ₩41,705 | ₩42,147 | ₩41,384 | ₩42,147 | +1.06% | 30.8만 |
|---|
| 2026.06.10 | ₩41,558 | ₩42,000 | ₩41,290 | ₩41,297 | -0.63% | 3.3만 |
|---|
| 2026.06.09 | ₩42,147 | ₩42,268 | ₩41,062 | ₩41,747 | -0.95% | 6.5만 |
|---|
| 2026.06.08 | ₩41,919 | ₩41,973 | ₩41,652 | ₩41,703 | -0.52% | 2.7만 |
|---|
| 2026.06.05 | ₩42,120 | ₩42,227 | ₩41,370 | ₩41,531 | -1.40% | 5만 |
|---|
| 2026.06.04 | ₩42,315 | ₩42,763 | ₩42,308 | ₩42,683 | +0.87% | 4.3만 |
|---|
| 2026.06.03 | ₩42,446 | ₩42,495 | ₩42,281 | ₩42,332 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩42,602 | ₩42,723 | ₩42,602 | ₩42,684 | +0.19% | 5.5만 |
|---|
| 2026.06.01 | ₩42,402 | ₩42,602 | ₩42,242 | ₩42,495 | +0.22% | 3.4만 |
|---|
| 2026.05.29 | ₩42,576 | ₩42,602 | ₩42,388 | ₩42,509 | -0.16% | 12.3만 |
|---|
| 2026.05.28 | ₩42,201 | ₩42,616 | ₩42,201 | ₩42,562 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩42,375 | ₩42,455 | ₩42,281 | ₩42,351 | -0.06% | 3.8만 |
|---|
| 2026.05.26 | ₩42,294 | ₩42,402 | ₩42,201 | ₩42,335 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩41,906 | ₩42,027 | ₩41,799 | ₩41,893 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩41,437 | ₩41,665 | ₩41,290 | ₩41,622 | +0.45% | 4.1만 |
|---|
| 2026.05.20 | ₩40,969 | ₩41,464 | ₩40,942 | ₩41,451 | +1.18% | 27.7만 |
|---|
| 2026.05.19 | ₩40,701 | ₩40,928 | ₩40,580 | ₩40,717 | +0.04% | 36만 |
|---|
| 2026.05.18 | ₩41,129 | ₩41,223 | ₩40,848 | ₩41,103 | -0.07% | 2.9만 |
|---|
| 2026.05.15 | ₩41,290 | ₩41,370 | ₩41,156 | ₩41,169 | -0.29% | 3.2만 |
|---|
| 2026.05.14 | ₩41,745 | ₩41,923 | ₩41,745 | ₩41,824 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩41,330 | ₩41,665 | ₩41,330 | ₩41,583 | +0.61% | 2.1만 |
|---|
| 2026.05.12 | ₩41,286 | ₩41,504 | ₩41,089 | ₩41,504 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩41,772 | ₩41,839 | ₩41,652 | ₩41,705 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩41,451 | ₩41,652 | ₩41,451 | ₩41,638 | +0.45% | 26만 |
|---|
| 2026.05.07 | ₩41,611 | ₩41,665 | ₩41,250 | ₩41,303 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩41,472 | ₩41,719 | ₩41,411 | ₩41,719 | +0.59% | 2.4만 |
|---|
| 2026.05.05 | ₩40,928 | ₩41,169 | ₩40,928 | ₩41,112 | +0.45% | 1.6만 |
|---|
| 2026.05.04 | ₩40,634 | ₩40,902 | ₩40,540 | ₩40,631 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩40,915 | ₩40,995 | ₩40,835 | ₩40,871 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩40,197 | ₩40,768 | ₩40,192 | ₩40,768 | +1.42% | 2.2만 |
|---|
| 2026.04.29 | ₩40,245 | ₩40,259 | ₩39,964 | ₩40,152 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩40,446 | ₩40,446 | ₩40,185 | ₩40,292 | -0.38% | 1.9만 |
|---|
| 2026.04.27 | ₩40,631 | ₩40,631 | ₩40,512 | ₩40,582 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩40,245 | ₩40,580 | ₩40,245 | ₩40,513 | +0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩40,339 | ₩40,527 | ₩40,098 | ₩40,286 | -0.13% | 4.3만 |
|---|
| 2026.04.22 | ₩40,433 | ₩40,446 | ₩40,339 | ₩40,411 | -0.05% | 17.3만 |
|---|
| 2026.04.21 | ₩40,687 | ₩40,687 | ₩40,152 | ₩40,178 | -1.25% | 1.4만 |
|---|
| 2026.04.20 | ₩40,419 | ₩40,500 | ₩40,339 | ₩40,486 | +0.17% | 4.9만 |
|---|
| 2026.04.17 | ₩40,286 | ₩40,580 | ₩40,286 | ₩40,379 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩39,736 | ₩39,770 | ₩39,576 | ₩39,763 | +0.07% | 3만 |
|---|
| 2026.04.15 | ₩39,426 | ₩39,656 | ₩39,426 | ₩39,656 | +0.58% | 4만 |
|---|
| 2026.04.14 | ₩39,262 | ₩39,495 | ₩39,228 | ₩39,482 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩38,585 | ₩39,053 | ₩38,585 | ₩39,053 | +1.21% | 3.8만 |
|---|
| 2026.04.10 | ₩38,678 | ₩38,719 | ₩38,518 | ₩38,598 | -0.21% | 37.1만 |
|---|
| 2026.04.09 | ₩38,411 | ₩38,745 | ₩38,340 | ₩38,665 | +0.66% | 26만 |
|---|
| 2026.04.08 | ₩38,504 | ₩38,558 | ₩38,263 | ₩38,451 | -0.14% | 48.7만 |
|---|
| 2026.04.07 | ₩37,192 | ₩37,433 | ₩37,071 | ₩37,433 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩37,286 | ₩37,433 | ₩37,239 | ₩37,433 | +0.40% | 2.8만 |
|---|
| 2026.04.02 | ₩36,549 | ₩37,259 | ₩36,549 | ₩37,259 | +1.94% | 5.6만 |
|---|
| 2026.04.01 | ₩37,098 | ₩37,393 | ₩37,098 | ₩37,152 | +0.14% | 4만 |
|---|
| 2026.03.31 | ₩36,455 | ₩36,870 | ₩36,281 | ₩36,856 | +1.10% | 3.8만 |
|---|
| 2026.03.30 | ₩36,348 | ₩36,348 | ₩35,692 | ₩35,812 | -1.47% | 3.1만 |
|---|
| 2026.03.27 | ₩36,482 | ₩36,514 | ₩36,013 | ₩36,107 | -1.03% | 3.5만 |
|---|
| 2026.03.26 | ₩37,286 | ₩37,312 | ₩36,736 | ₩36,758 | -1.42% | 3.1만 |
|---|
| 2026.03.25 | ₩37,326 | ₩37,433 | ₩37,259 | ₩37,353 | +0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩36,683 | ₩37,178 | ₩36,683 | ₩37,058 | +1.02% | 3.1만 |
|---|
| 2026.03.23 | ₩36,911 | ₩37,379 | ₩36,911 | ₩37,018 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩36,937 | ₩36,937 | ₩36,228 | ₩36,415 | -1.41% | 3.9만 |
|---|
| 2026.03.19 | ₩36,763 | ₩37,192 | ₩36,703 | ₩37,098 | +0.91% | 7.8만 |
|---|
| 2026.03.18 | ₩37,594 | ₩37,594 | ₩37,044 | ₩37,044 | -1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩37,701 | ₩37,768 | ₩37,519 | ₩37,567 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩37,527 | ₩37,594 | ₩37,366 | ₩37,393 | -0.36% | 3만 |
|---|
| 2026.03.13 | ₩37,500 | ₩37,500 | ₩36,978 | ₩37,058 | -1.18% | 8.6천 |
|---|
| 2026.03.12 | ₩37,446 | ₩37,465 | ₩37,219 | ₩37,219 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩37,808 | ₩37,948 | ₩37,647 | ₩37,875 | +0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩37,942 | ₩38,357 | ₩37,887 | ₩37,887 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩37,098 | ₩38,022 | ₩36,978 | ₩38,009 | +2.45% | 3만 |
|---|
| 2026.03.06 | ₩37,661 | ₩37,915 | ₩37,607 | ₩37,728 | +0.18% | 4.4만 |
|---|
| 2026.03.05 | ₩38,478 | ₩38,625 | ₩38,076 | ₩38,370 | -0.28% | 4.6만 |
|---|
| 2026.03.04 | ₩38,585 | ₩38,906 | ₩38,504 | ₩38,839 | +0.66% | 3.4만 |
|---|
| 2026.03.03 | ₩38,210 | ₩38,665 | ₩37,808 | ₩38,518 | +0.81% | 5.8만 |
|---|
| 2026.03.02 | ₩38,625 | ₩39,094 | ₩38,598 | ₩39,013 | +1.01% | 3.2만 |
|---|
| 2026.02.27 | ₩38,786 | ₩38,866 | ₩38,665 | ₩38,866 | +0.21% | 2.4만 |
|---|
| 2026.02.26 | ₩39,335 | ₩39,335 | ₩38,866 | ₩39,268 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩39,047 | ₩39,268 | ₩39,040 | ₩39,254 | +0.53% | 4.5만 |
|---|
| 2026.02.24 | ₩39,013 | ₩39,053 | ₩38,879 | ₩39,013 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩38,906 | ₩38,906 | ₩38,504 | ₩38,692 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩38,933 | ₩39,254 | ₩38,933 | ₩39,214 | +0.72% | 2만 |
|---|
| 2026.02.19 | ₩39,004 | ₩39,036 | ₩38,812 | ₩39,027 | +0.06% | 6.2만 |
|---|
| 2026.02.18 | ₩39,183 | ₩39,294 | ₩38,946 | ₩39,067 | -0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩38,812 | ₩38,960 | ₩38,464 | ₩38,879 | +0.17% | 4.1만 |
|---|
| 2026.02.13 | ₩38,786 | ₩39,134 | ₩38,786 | ₩38,832 | +0.12% | 2.7만 |
|---|
| 2026.02.12 | ₩39,323 | ₩39,348 | ₩38,585 | ₩38,638 | -1.74% | 2.9만 |
|---|
| 2026.02.11 | ₩39,616 | ₩39,616 | ₩39,067 | ₩39,305 | -0.78% | 17.2만 |
|---|
| 2026.02.10 | ₩39,509 | ₩39,589 | ₩39,348 | ₩39,349 | -0.40% | 2.6만 |
|---|
| 2026.02.09 | ₩39,415 | ₩39,549 | ₩39,415 | ₩39,455 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩39,000 | ₩39,347 | ₩39,000 | ₩39,347 | +0.89% | 5.4만 |
|---|
| 2026.02.05 | ₩38,665 | ₩38,665 | ₩38,234 | ₩38,293 | -0.96% | 1.9만 |
|---|
| 2026.02.04 | ₩39,134 | ₩39,134 | ₩38,585 | ₩38,866 | -0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩39,147 | ₩39,187 | ₩38,571 | ₩38,956 | -0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩39,040 | ₩39,194 | ₩39,028 | ₩39,075 | +0.09% | 2.3만 |
|---|
| 2026.01.30 | ₩38,973 | ₩38,973 | ₩38,571 | ₩38,772 | -0.52% | 2.6만 |
|---|
| 2026.01.29 | ₩38,756 | ₩39,120 | ₩38,611 | ₩39,120 | +0.94% | 2.5만 |
|---|
| 2026.01.28 | ₩39,301 | ₩39,301 | ₩39,053 | ₩39,094 | -0.53% | 4.3만 |
|---|
| 2026.01.27 | ₩39,161 | ₩39,228 | ₩39,094 | ₩39,187 | +0.07% | 9.3천 |
|---|
| 2026.01.26 | ₩39,241 | ₩39,241 | ₩39,088 | ₩39,088 | -0.39% | 1.9만 |
|---|
| 2026.01.23 | ₩39,268 | ₩39,268 | ₩39,027 | ₩39,045 | -0.57% | 3.9만 |
|---|
| 2026.01.22 | ₩39,495 | ₩39,536 | ₩39,335 | ₩39,375 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,919 | ₩39,228 | ₩38,692 | ₩39,134 | +0.55% | 2.5만 |
|---|
| 2026.01.20 | ₩38,812 | ₩38,826 | ₩38,464 | ₩38,487 | -0.84% | 2만 |
|---|
| 2026.01.16 | ₩39,201 | ₩39,268 | ₩39,080 | ₩39,159 | -0.11% | 1.6만 |
|---|
| 2026.01.15 | ₩39,174 | ₩39,335 | ₩39,161 | ₩39,174 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩38,799 | ₩38,960 | ₩38,705 | ₩38,946 | +0.38% | 3만 |
|---|
| 2026.01.13 | ₩38,879 | ₩38,946 | ₩38,839 | ₩38,906 | +0.07% | 4.5만 |
|---|
| 2026.01.12 | ₩38,719 | ₩38,972 | ₩38,719 | ₩38,972 | +0.65% | 18.6만 |
|---|
| 2026.01.09 | ₩38,857 | ₩38,946 | ₩38,625 | ₩38,895 | +0.10% | 10.5만 |
|---|
| 2026.01.08 | ₩38,424 | ₩38,692 | ₩38,424 | ₩38,625 | +0.52% | 6.4만 |
|---|
| 2026.01.07 | ₩38,511 | ₩38,518 | ₩38,358 | ₩38,384 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩38,169 | ₩38,558 | ₩38,169 | ₩38,544 | +0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩38,169 | ₩38,250 | ₩38,116 | ₩38,143 | -0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩37,647 | ₩37,808 | ₩37,590 | ₩37,781 | +0.36% | 1.5만 |
|---|
| 2025.12.31 | ₩37,835 | ₩37,835 | ₩37,567 | ₩37,567 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩37,939 | ₩37,982 | ₩37,839 | ₩37,839 | -0.26% | 1.3만 |
|---|
| 2025.12.29 | ₩38,103 | ₩38,116 | ₩38,022 | ₩38,070 | -0.08% | 3.7만 |
|---|
| 2025.12.26 | ₩38,235 | ₩38,263 | ₩38,178 | ₩38,263 | +0.07% | 2.2만 |
|---|
| 2025.12.24 | ₩38,222 | ₩38,344 | ₩38,222 | ₩38,323 | +0.27% | 1만 |
|---|
| 2025.12.23 | ₩37,955 | ₩38,236 | ₩37,955 | ₩38,200 | +0.65% | 3.1만 |
|---|
| 2025.12.22 | ₩38,277 | ₩38,317 | ₩38,210 | ₩38,250 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩37,861 | ₩37,995 | ₩37,861 | ₩37,902 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩37,764 | ₩37,942 | ₩37,598 | ₩37,674 | -0.24% | 1.6만 |
|---|
| 2025.12.17 | ₩37,647 | ₩37,674 | ₩37,393 | ₩37,393 | -0.68% | 2.8만 |
|---|
| 2025.12.16 | ₩37,835 | ₩37,955 | ₩37,553 | ₩37,754 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩38,076 | ₩38,236 | ₩37,848 | ₩37,888 | -0.49% | 1.9만 |
|---|
| 2025.12.12 | ₩38,491 | ₩38,491 | ₩37,969 | ₩38,049 | -1.15% | 6.7만 |
|---|
| 2025.12.11 | ₩38,143 | ₩38,504 | ₩38,143 | ₩38,504 | +0.95% | 2.9만 |
|---|
| 2025.12.10 | ₩37,875 | ₩38,397 | ₩37,821 | ₩38,263 | +1.03% | 2.6만 |
|---|
| 2025.12.09 | ₩37,888 | ₩37,995 | ₩37,794 | ₩37,819 | -0.18% | 3.8만 |
|---|
| 2025.12.08 | ₩37,942 | ₩37,973 | ₩37,717 | ₩37,821 | -0.32% | 3.8만 |
|---|
| 2025.12.05 | ₩37,928 | ₩38,048 | ₩37,855 | ₩37,867 | -0.16% | 2.3만 |
|---|
| 2025.12.04 | ₩37,781 | ₩37,982 | ₩37,674 | ₩37,902 | +0.32% | 5.8만 |
|---|
| 2025.12.03 | ₩37,500 | ₩37,794 | ₩37,500 | ₩37,770 | +0.72% | 2.1만 |
|---|
| 2025.12.02 | ₩37,504 | ₩37,553 | ₩37,411 | ₩37,411 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,553 | ₩37,607 | ₩37,366 | ₩37,366 | -0.50% | 8.8만 |
|---|
| 2025.11.28 | ₩37,620 | ₩37,661 | ₩37,620 | ₩37,659 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩37,379 | ₩37,661 | ₩37,379 | ₩37,507 | +0.34% | 6.4천 |
|---|
| 2025.11.25 | ₩36,803 | ₩37,255 | ₩36,803 | ₩37,243 | +1.19% | 2만 |
|---|
| 2025.11.24 | ₩36,428 | ₩36,696 | ₩36,428 | ₩36,675 | +0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩35,632 | ₩36,335 | ₩35,504 | ₩36,080 | +1.26% | 6.5만 |
|---|
| 2025.11.20 | ₩36,643 | ₩36,643 | ₩35,429 | ₩35,429 | -3.31% | 2.3만 |
|---|
| 2025.11.19 | ₩36,027 | ₩36,104 | ₩35,839 | ₩36,016 | -0.03% | 4.3만 |
|---|
| 2025.11.18 | ₩35,812 | ₩36,120 | ₩35,665 | ₩35,982 | +0.47% | 4.3만 |
|---|
| 2025.11.17 | ₩36,509 | ₩36,536 | ₩35,919 | ₩36,028 | -1.32% | 6만 |
|---|
| 2025.11.14 | ₩36,398 | ₩36,696 | ₩36,398 | ₩36,557 | +0.44% | 3.1만 |
|---|
| 2025.11.13 | ₩36,857 | ₩36,897 | ₩36,469 | ₩36,589 | -0.73% | 2만 |
|---|
| 2025.11.12 | ₩37,366 | ₩37,419 | ₩37,299 | ₩37,310 | -0.15% | 5.6천 |
|---|
| 2025.11.11 | ₩37,192 | ₩37,353 | ₩37,152 | ₩37,343 | +0.41% | 3.7만 |
|---|
| 2025.11.10 | ₩36,991 | ₩37,326 | ₩36,991 | ₩37,245 | +0.69% | 3.8만 |
|---|
| 2025.11.07 | ₩36,308 | ₩36,754 | ₩36,187 | ₩36,754 | +1.23% | 3.4만 |
|---|
| 2025.11.06 | ₩36,620 | ₩36,803 | ₩36,562 | ₩36,629 | +0.03% | 6.9만 |
|---|
| 2025.11.05 | ₩36,991 | ₩37,219 | ₩36,924 | ₩37,148 | +0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩36,986 | ₩37,004 | ₩36,786 | ₩36,786 | -0.54% | 2.5만 |
|---|
| 2025.11.03 | ₩37,205 | ₩37,312 | ₩37,178 | ₩37,299 | +0.25% | 4.5만 |
|---|
| 2025.10.31 | ₩37,178 | ₩37,406 | ₩37,083 | ₩37,343 | +0.44% | 4.7만 |
|---|
| 2025.10.30 | ₩37,299 | ₩37,540 | ₩37,165 | ₩37,165 | -0.36% | 8.5만 |
|---|
| 2025.10.29 | ₩37,714 | ₩37,848 | ₩37,353 | ₩37,486 | -0.60% | 2.7만 |
|---|
| 2025.10.28 | ₩37,620 | ₩37,821 | ₩37,620 | ₩37,674 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩37,768 | ₩37,768 | ₩37,661 | ₩37,741 | -0.07% | 3.1만 |
|---|
| 2025.10.24 | ₩37,540 | ₩37,582 | ₩37,500 | ₩37,504 | -0.10% | 5만 |
|---|
| 2025.10.23 | ₩37,004 | ₩37,192 | ₩36,857 | ₩37,126 | +0.33% | 5.8만 |
|---|
| 2025.10.22 | ₩37,071 | ₩37,071 | ₩36,536 | ₩36,817 | -0.69% | 4.6만 |
|---|
| 2025.10.21 | ₩37,044 | ₩37,272 | ₩37,044 | ₩37,164 | +0.32% | 10.2만 |
|---|
| 2025.10.20 | ₩37,205 | ₩37,205 | ₩37,192 | ₩37,192 | -0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩36,616 | ₩36,669 | ₩36,469 | ₩36,643 | +0.07% | 6.1만 |
|---|
| 2025.10.16 | ₩37,098 | ₩37,129 | ₩36,482 | ₩36,616 | -1.30% | 9.3만 |
|---|
| 2025.10.15 | ₩37,272 | ₩37,415 | ₩36,857 | ₩37,098 | -0.47% | 5.2만 |
|---|
| 2025.10.14 | ₩36,509 | ₩37,053 | ₩36,509 | ₩36,870 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩36,442 | ₩36,671 | ₩36,442 | ₩36,629 | +0.51% | 2.6만 |
|---|
| 2025.10.10 | ₩37,098 | ₩37,098 | ₩36,000 | ₩36,000 | -2.96% | 4.6만 |
|---|