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 | ₩42,479 | ₩42,654 | ₩42,479 | ₩42,613 | +0.32% | 2.4만 |
| 2026.10.08 | ₩42,298 | ₩42,426 | ₩42,238 | ₩42,385 | +0.21% | 2.3만 |
| 2026.10.07 | ₩42,466 | ₩42,506 | ₩42,332 | ₩42,479 | +0.03% | 3.8만 |
| 2026.10.06 | ₩42,895 | ₩42,989 | ₩42,748 | ₩42,761 | -0.31% | 8.6만 |
| 2026.10.05 | ₩42,560 | ₩42,882 | ₩42,560 | ₩42,748 | +0.44% | 2.9만 |
| 2026.10.02 | ₩42,640 | ₩42,640 | ₩42,439 | ₩42,506 | -0.31% | 3.7만 |
| 2026.10.01 | ₩41,835 | ₩42,278 | ₩41,835 | ₩42,171 | +0.80% | 4.8만 |
| 2026.09.30 | ₩42,332 | ₩42,406 | ₩42,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,106 |
| -0.53% |
| 6.7만 |
| 2026.09.29 | ₩42,278 | ₩42,332 | ₩42,050 | ₩42,194 | -0.20% | 6.8만 |
|---|
| 2026.09.28 | ₩42,399 | ₩42,426 | ₩42,211 | ₩42,305 | -0.22% | 6.9만 |
|---|
| 2026.09.25 | ₩42,627 | ₩42,855 | ₩42,627 | ₩42,734 | +0.25% | 7.2만 |
|---|
| 2026.09.24 | ₩42,520 | ₩42,640 | ₩42,345 | ₩42,587 | +0.16% | 5.6만 |
|---|
| 2026.09.23 | ₩42,855 | ₩42,895 | ₩42,656 | ₩42,656 | -0.46% | 7.7만 |
|---|
| 2026.09.22 | ₩43,244 | ₩43,284 | ₩43,083 | ₩43,190 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩42,937 | ₩43,190 | ₩42,868 | ₩43,083 | +0.34% | 4.1만 |
|---|
| 2026.09.18 | ₩42,533 | ₩42,680 | ₩42,533 | ₩42,654 | +0.28% | 9.3만 |
|---|
| 2026.09.17 | ₩42,707 | ₩42,895 | ₩42,707 | ₩42,776 | +0.16% | 2.7만 |
|---|
| 2026.09.16 | ₩42,815 | ₩42,815 | ₩42,110 | ₩42,414 | -0.94% | 6.6만 |
|---|
| 2026.09.15 | ₩42,727 | ₩42,727 | ₩42,560 | ₩42,595 | -0.31% | 3만 |
|---|
| 2026.09.14 | ₩42,776 | ₩43,043 | ₩42,734 | ₩42,859 | +0.19% | 7.7만 |
|---|
| 2026.09.11 | ₩43,083 | ₩43,137 | ₩42,994 | ₩43,043 | -0.09% | 2.4만 |
|---|
| 2026.09.10 | ₩42,815 | ₩42,935 | ₩42,680 | ₩42,745 | -0.16% | 6.5만 |
|---|
| 2026.09.09 | ₩43,324 | ₩43,324 | ₩43,049 | ₩43,068 | -0.59% | 6.3만 |
|---|
| 2026.09.08 | ₩43,552 | ₩43,593 | ₩43,430 | ₩43,430 | -0.28% | 20.3만 |
|---|
| 2026.09.04 | ₩43,619 | ₩43,740 | ₩43,619 | ₩43,712 | +0.21% | 2.6만 |
|---|
| 2026.09.03 | ₩43,587 | ₩43,740 | ₩43,465 | ₩43,727 | +0.32% | 7만 |
|---|
| 2026.09.02 | ₩43,110 | ₩43,445 | ₩43,110 | ₩43,385 | +0.64% | 4.6만 |
|---|
| 2026.09.01 | ₩43,150 | ₩43,297 | ₩42,962 | ₩42,998 | -0.35% | 6만 |
|---|
| 2026.08.31 | ₩43,526 | ₩43,526 | ₩43,324 | ₩43,456 | -0.16% | 8.7만 |
|---|
| 2026.08.28 | ₩43,982 | ₩44,008 | ₩43,625 | ₩43,638 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩43,874 | ₩43,988 | ₩43,794 | ₩43,941 | +0.15% | 2.4만 |
|---|
| 2026.08.26 | ₩43,713 | ₩43,821 | ₩43,666 | ₩43,756 | +0.10% | 3.9만 |
|---|
| 2026.08.25 | ₩43,787 | ₩43,787 | ₩43,653 | ₩43,780 | -0.02% | 4.4만 |
|---|
| 2026.08.24 | ₩43,673 | ₩43,713 | ₩43,606 | ₩43,614 | -0.14% | 6.8만 |
|---|
| 2026.08.21 | ₩43,780 | ₩43,861 | ₩43,686 | ₩43,839 | +0.13% | 3.2만 |
|---|
| 2026.08.20 | ₩43,666 | ₩43,767 | ₩43,558 | ₩43,559 | -0.25% | 2.4만 |
|---|
| 2026.08.19 | ₩43,901 | ₩44,206 | ₩43,901 | ₩43,969 | +0.16% | 7.7만 |
|---|
| 2026.08.18 | ₩44,045 | ₩44,049 | ₩43,847 | ₩43,847 | -0.45% | 1.6만 |
|---|
| 2026.08.17 | ₩44,384 | ₩44,384 | ₩44,242 | ₩44,248 | -0.31% | 3.5만 |
|---|
| 2026.08.14 | ₩44,464 | ₩44,464 | ₩44,371 | ₩44,443 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩44,075 | ₩44,498 | ₩44,075 | ₩44,384 | +0.70% | 5만 |
|---|
| 2026.08.12 | ₩44,143 | ₩44,210 | ₩44,029 | ₩44,144 | +0.00% | 3.7만 |
|---|
| 2026.08.11 | ₩44,102 | ₩44,156 | ₩43,982 | ₩43,982 | -0.27% | 6.1만 |
|---|
| 2026.08.10 | ₩44,054 | ₩44,102 | ₩43,947 | ₩43,947 | -0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩44,000 | ₩44,129 | ₩43,960 | ₩44,100 | +0.23% | 2.8만 |
|---|
| 2026.08.06 | ₩44,027 | ₩44,027 | ₩43,754 | ₩43,759 | -0.61% | 1.2만 |
|---|
| 2026.08.05 | ₩44,203 | ₩44,297 | ₩43,941 | ₩43,941 | -0.59% | 6.4만 |
|---|
| 2026.08.04 | ₩43,351 | ₩44,183 | ₩43,351 | ₩44,118 | +1.77% | 2.1만 |
|---|
| 2026.08.03 | ₩43,137 | ₩43,378 | ₩43,137 | ₩43,351 | +0.50% | 1.1만 |
|---|
| 2026.07.31 | ₩42,560 | ₩42,754 | ₩42,400 | ₩42,718 | +0.37% | 4.3만 |
|---|
| 2026.07.30 | ₩42,443 | ₩42,654 | ₩42,251 | ₩42,648 | +0.48% | 1.8만 |
|---|
| 2026.07.29 | ₩42,601 | ₩42,761 | ₩42,074 | ₩42,074 | -1.24% | 4.1만 |
|---|
| 2026.07.28 | ₩42,432 | ₩42,761 | ₩42,426 | ₩42,714 | +0.66% | 2.6만 |
|---|
| 2026.07.27 | ₩42,909 | ₩42,909 | ₩42,412 | ₩42,600 | -0.72% | 4.6만 |
|---|
| 2026.07.24 | ₩42,426 | ₩42,734 | ₩42,385 | ₩42,424 | -0.00% | 2만 |
|---|
| 2026.07.23 | ₩42,587 | ₩42,605 | ₩42,251 | ₩42,410 | -0.42% | 4.5만 |
|---|
| 2026.07.22 | ₩42,949 | ₩43,016 | ₩42,815 | ₩42,854 | -0.22% | 2.3만 |
|---|
| 2026.07.21 | ₩42,654 | ₩43,013 | ₩42,654 | ₩43,013 | +0.84% | 3만 |
|---|
| 2026.07.20 | ₩42,855 | ₩42,855 | ₩42,546 | ₩42,565 | -0.68% | 6.8만 |
|---|
| 2026.07.17 | ₩42,754 | ₩42,962 | ₩42,643 | ₩42,765 | +0.03% | 3.9만 |
|---|
| 2026.07.16 | ₩43,110 | ₩43,257 | ₩42,949 | ₩43,037 | -0.17% | 2.8만 |
|---|
| 2026.07.15 | ₩43,159 | ₩43,177 | ₩42,909 | ₩43,100 | -0.14% | 3.8만 |
|---|
| 2026.07.14 | ₩43,043 | ₩43,056 | ₩42,879 | ₩42,951 | -0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩42,962 | ₩42,976 | ₩42,734 | ₩42,761 | -0.47% | 2만 |
|---|
| 2026.07.10 | ₩42,895 | ₩43,137 | ₩42,882 | ₩43,083 | +0.44% | 3.1만 |
|---|
| 2026.07.09 | ₩42,587 | ₩43,137 | ₩42,587 | ₩43,083 | +1.17% | 5.6만 |
|---|
| 2026.07.08 | ₩42,640 | ₩42,654 | ₩42,332 | ₩42,640 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩43,014 | ₩43,043 | ₩42,855 | ₩42,927 | -0.20% | 3.1만 |
|---|
| 2026.07.06 | ₩43,116 | ₩43,244 | ₩43,056 | ₩43,185 | +0.16% | 9.2천 |
|---|
| 2026.07.02 | ₩43,029 | ₩43,029 | ₩42,680 | ₩42,915 | -0.26% | 1.8만 |
|---|
| 2026.07.01 | ₩42,996 | ₩43,365 | ₩42,996 | ₩43,064 | +0.16% | 5.4만 |
|---|
| 2026.06.30 | ₩42,989 | ₩43,244 | ₩42,989 | ₩43,177 | +0.44% | 14.7만 |
|---|
| 2026.06.29 | ₩42,828 | ₩42,949 | ₩42,466 | ₩42,949 | +0.28% | 6.6만 |
|---|
| 2026.06.26 | ₩42,452 | ₩42,815 | ₩42,359 | ₩42,656 | +0.48% | 8만 |
|---|
| 2026.06.25 | ₩42,721 | ₩42,909 | ₩42,537 | ₩42,667 | -0.13% | 5.6만 |
|---|
| 2026.06.24 | ₩42,439 | ₩42,868 | ₩42,399 | ₩42,493 | +0.13% | 4.9만 |
|---|
| 2026.06.23 | ₩42,479 | ₩42,680 | ₩42,372 | ₩42,466 | -0.03% | 3만 |
|---|
| 2026.06.22 | ₩43,002 | ₩43,002 | ₩42,769 | ₩42,875 | -0.30% | 4.6만 |
|---|
| 2026.06.18 | ₩42,607 | ₩42,841 | ₩42,546 | ₩42,841 | +0.55% | 3.3만 |
|---|
| 2026.06.17 | ₩42,909 | ₩42,935 | ₩42,224 | ₩42,224 | -1.59% | 4.7만 |
|---|
| 2026.06.16 | ₩43,123 | ₩43,123 | ₩42,680 | ₩42,680 | -1.03% | 2.6만 |
|---|
| 2026.06.15 | ₩43,123 | ₩43,150 | ₩42,949 | ₩42,949 | -0.40% | 1.7만 |
|---|
| 2026.06.12 | ₩42,157 | ₩42,721 | ₩42,157 | ₩42,533 | +0.89% | 6.2만 |
|---|
| 2026.06.11 | ₩41,768 | ₩42,211 | ₩41,446 | ₩42,211 | +1.06% | 30.8만 |
|---|
| 2026.06.10 | ₩41,621 | ₩42,063 | ₩41,353 | ₩41,359 | -0.63% | 3.3만 |
|---|
| 2026.06.09 | ₩42,211 | ₩42,332 | ₩41,125 | ₩41,810 | -0.95% | 6.5만 |
|---|
| 2026.06.08 | ₩41,983 | ₩42,037 | ₩41,715 | ₩41,766 | -0.52% | 2.7만 |
|---|
| 2026.06.05 | ₩42,184 | ₩42,292 | ₩41,433 | ₩41,594 | -1.40% | 5만 |
|---|
| 2026.06.04 | ₩42,379 | ₩42,828 | ₩42,372 | ₩42,748 | +0.87% | 4.3만 |
|---|
| 2026.06.03 | ₩42,510 | ₩42,560 | ₩42,345 | ₩42,396 | -0.27% | 12.9만 |
|---|
| 2026.06.02 | ₩42,667 | ₩42,788 | ₩42,667 | ₩42,749 | +0.19% | 5.5만 |
|---|
| 2026.06.01 | ₩42,466 | ₩42,667 | ₩42,306 | ₩42,560 | +0.22% | 3.4만 |
|---|
| 2026.05.29 | ₩42,640 | ₩42,667 | ₩42,452 | ₩42,573 | -0.16% | 12.3만 |
|---|
| 2026.05.28 | ₩42,265 | ₩42,680 | ₩42,265 | ₩42,627 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩42,439 | ₩42,520 | ₩42,345 | ₩42,415 | -0.06% | 3.8만 |
|---|
| 2026.05.26 | ₩42,359 | ₩42,466 | ₩42,265 | ₩42,399 | +0.09% | 2.8만 |
|---|
| 2026.05.22 | ₩41,970 | ₩42,090 | ₩41,862 | ₩41,956 | -0.03% | 2.9만 |
|---|
| 2026.05.21 | ₩41,500 | ₩41,728 | ₩41,353 | ₩41,685 | +0.45% | 4.1만 |
|---|
| 2026.05.20 | ₩41,031 | ₩41,527 | ₩41,004 | ₩41,514 | +1.18% | 27.7만 |
|---|
| 2026.05.19 | ₩40,762 | ₩40,990 | ₩40,642 | ₩40,779 | +0.04% | 36만 |
|---|
| 2026.05.18 | ₩41,192 | ₩41,286 | ₩40,910 | ₩41,165 | -0.07% | 2.9만 |
|---|
| 2026.05.15 | ₩41,353 | ₩41,433 | ₩41,218 | ₩41,232 | -0.29% | 3.2만 |
|---|
| 2026.05.14 | ₩41,809 | ₩41,987 | ₩41,809 | ₩41,888 | +0.19% | 1.7만 |
|---|
| 2026.05.13 | ₩41,393 | ₩41,728 | ₩41,393 | ₩41,646 | +0.61% | 2.1만 |
|---|
| 2026.05.12 | ₩41,349 | ₩41,567 | ₩41,151 | ₩41,567 | +0.53% | 2.2만 |
|---|
| 2026.05.11 | ₩41,835 | ₩41,903 | ₩41,715 | ₩41,768 | -0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩41,514 | ₩41,715 | ₩41,514 | ₩41,701 | +0.45% | 26만 |
|---|
| 2026.05.07 | ₩41,675 | ₩41,728 | ₩41,312 | ₩41,366 | -0.74% | 4.5만 |
|---|
| 2026.05.06 | ₩41,535 | ₩41,782 | ₩41,473 | ₩41,782 | +0.59% | 2.4만 |
|---|
| 2026.05.05 | ₩40,990 | ₩41,232 | ₩40,990 | ₩41,174 | +0.45% | 1.6만 |
|---|
| 2026.05.04 | ₩40,695 | ₩40,964 | ₩40,601 | ₩40,693 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩40,977 | ₩41,057 | ₩40,897 | ₩40,933 | -0.11% | 3.2만 |
|---|
| 2026.04.30 | ₩40,258 | ₩40,829 | ₩40,253 | ₩40,829 | +1.42% | 2.2만 |
|---|
| 2026.04.29 | ₩40,306 | ₩40,320 | ₩40,025 | ₩40,212 | -0.23% | 2.9만 |
|---|
| 2026.04.28 | ₩40,508 | ₩40,508 | ₩40,246 | ₩40,353 | -0.38% | 1.9만 |
|---|
| 2026.04.27 | ₩40,693 | ₩40,693 | ₩40,573 | ₩40,643 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩40,306 | ₩40,642 | ₩40,306 | ₩40,575 | +0.67% | 2.4만 |
|---|
| 2026.04.23 | ₩40,400 | ₩40,588 | ₩40,159 | ₩40,347 | -0.13% | 4.3만 |
|---|
| 2026.04.22 | ₩40,494 | ₩40,508 | ₩40,400 | ₩40,473 | -0.05% | 17.3만 |
|---|
| 2026.04.21 | ₩40,749 | ₩40,749 | ₩40,212 | ₩40,239 | -1.25% | 1.4만 |
|---|
| 2026.04.20 | ₩40,481 | ₩40,561 | ₩40,400 | ₩40,548 | +0.17% | 4.9만 |
|---|
| 2026.04.17 | ₩40,347 | ₩40,642 | ₩40,347 | ₩40,440 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩39,797 | ₩39,830 | ₩39,636 | ₩39,823 | +0.07% | 3만 |
|---|
| 2026.04.15 | ₩39,485 | ₩39,716 | ₩39,485 | ₩39,716 | +0.58% | 4만 |
|---|
| 2026.04.14 | ₩39,322 | ₩39,555 | ₩39,287 | ₩39,542 | +0.56% | 2.5만 |
|---|
| 2026.04.13 | ₩38,643 | ₩39,113 | ₩38,643 | ₩39,113 | +1.21% | 3.8만 |
|---|
| 2026.04.10 | ₩38,737 | ₩38,777 | ₩38,576 | ₩38,657 | -0.21% | 37.1만 |
|---|
| 2026.04.09 | ₩38,469 | ₩38,804 | ₩38,398 | ₩38,724 | +0.66% | 26만 |
|---|
| 2026.04.08 | ₩38,563 | ₩38,616 | ₩38,321 | ₩38,509 | -0.14% | 48.7만 |
|---|
| 2026.04.07 | ₩37,248 | ₩37,490 | ₩37,127 | ₩37,490 | +0.65% | 2만 |
|---|
| 2026.04.06 | ₩37,342 | ₩37,490 | ₩37,295 | ₩37,490 | +0.40% | 2.8만 |
|---|
| 2026.04.02 | ₩36,604 | ₩37,315 | ₩36,604 | ₩37,315 | +1.94% | 5.6만 |
|---|
| 2026.04.01 | ₩37,154 | ₩37,449 | ₩37,154 | ₩37,208 | +0.14% | 4만 |
|---|
| 2026.03.31 | ₩36,510 | ₩36,926 | ₩36,336 | ₩36,912 | +1.10% | 3.8만 |
|---|
| 2026.03.30 | ₩36,403 | ₩36,403 | ₩35,746 | ₩35,867 | -1.47% | 3.1만 |
|---|
| 2026.03.27 | ₩36,537 | ₩36,569 | ₩36,068 | ₩36,162 | -1.03% | 3.5만 |
|---|
| 2026.03.26 | ₩37,342 | ₩37,369 | ₩36,792 | ₩36,814 | -1.42% | 3.1만 |
|---|
| 2026.03.25 | ₩37,382 | ₩37,490 | ₩37,315 | ₩37,409 | +0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩36,738 | ₩37,235 | ₩36,738 | ₩37,114 | +1.02% | 3.1만 |
|---|
| 2026.03.23 | ₩36,967 | ₩37,436 | ₩36,967 | ₩37,074 | +0.29% | 2.8만 |
|---|
| 2026.03.20 | ₩36,993 | ₩36,993 | ₩36,282 | ₩36,470 | -1.41% | 3.9만 |
|---|
| 2026.03.19 | ₩36,819 | ₩37,248 | ₩36,759 | ₩37,154 | +0.91% | 7.8만 |
|---|
| 2026.03.18 | ₩37,651 | ₩37,651 | ₩37,101 | ₩37,101 | -1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩37,758 | ₩37,825 | ₩37,575 | ₩37,624 | -0.36% | 5.7만 |
|---|
| 2026.03.16 | ₩37,584 | ₩37,651 | ₩37,423 | ₩37,449 | -0.36% | 3만 |
|---|
| 2026.03.13 | ₩37,557 | ₩37,557 | ₩37,034 | ₩37,114 | -1.18% | 8.6천 |
|---|
| 2026.03.12 | ₩37,503 | ₩37,522 | ₩37,275 | ₩37,275 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩37,865 | ₩38,006 | ₩37,704 | ₩37,932 | +0.18% | 2.6만 |
|---|
| 2026.03.10 | ₩37,999 | ₩38,415 | ₩37,944 | ₩37,944 | -0.14% | 2.2만 |
|---|
| 2026.03.09 | ₩37,154 | ₩38,080 | ₩37,034 | ₩38,066 | +2.45% | 3만 |
|---|
| 2026.03.06 | ₩37,718 | ₩37,972 | ₩37,664 | ₩37,785 | +0.18% | 4.4만 |
|---|
| 2026.03.05 | ₩38,536 | ₩38,683 | ₩38,133 | ₩38,429 | -0.28% | 4.6만 |
|---|
| 2026.03.04 | ₩38,643 | ₩38,965 | ₩38,563 | ₩38,898 | +0.66% | 3.4만 |
|---|
| 2026.03.03 | ₩38,268 | ₩38,724 | ₩37,865 | ₩38,576 | +0.81% | 5.8만 |
|---|
| 2026.03.02 | ₩38,683 | ₩39,153 | ₩38,657 | ₩39,072 | +1.01% | 3.2만 |
|---|
| 2026.02.27 | ₩38,844 | ₩38,925 | ₩38,724 | ₩38,925 | +0.21% | 2.4만 |
|---|
| 2026.02.26 | ₩39,394 | ₩39,394 | ₩38,925 | ₩39,327 | -0.17% | 1.1만 |
|---|
| 2026.02.25 | ₩39,106 | ₩39,327 | ₩39,099 | ₩39,314 | +0.53% | 4.5만 |
|---|
| 2026.02.24 | ₩39,072 | ₩39,113 | ₩38,938 | ₩39,072 | 0.00% | 2.7만 |
|---|
| 2026.02.23 | ₩38,965 | ₩38,965 | ₩38,563 | ₩38,750 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩38,992 | ₩39,314 | ₩38,992 | ₩39,274 | +0.72% | 2만 |
|---|
| 2026.02.19 | ₩39,063 | ₩39,095 | ₩38,871 | ₩39,086 | +0.06% | 6.2만 |
|---|
| 2026.02.18 | ₩39,243 | ₩39,354 | ₩39,005 | ₩39,126 | -0.30% | 3.4만 |
|---|
| 2026.02.17 | ₩38,871 | ₩39,019 | ₩38,522 | ₩38,938 | +0.17% | 4.1만 |
|---|
| 2026.02.13 | ₩38,844 | ₩39,193 | ₩38,844 | ₩38,891 | +0.12% | 2.7만 |
|---|
| 2026.02.12 | ₩39,382 | ₩39,408 | ₩38,643 | ₩38,697 | -1.74% | 2.9만 |
|---|
| 2026.02.11 | ₩39,676 | ₩39,676 | ₩39,126 | ₩39,365 | -0.78% | 17.2만 |
|---|
| 2026.02.10 | ₩39,569 | ₩39,649 | ₩39,408 | ₩39,409 | -0.40% | 2.6만 |
|---|
| 2026.02.09 | ₩39,475 | ₩39,609 | ₩39,475 | ₩39,515 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩39,059 | ₩39,406 | ₩39,059 | ₩39,406 | +0.89% | 5.4만 |
|---|
| 2026.02.05 | ₩38,724 | ₩38,724 | ₩38,292 | ₩38,351 | -0.96% | 1.9만 |
|---|
| 2026.02.04 | ₩39,193 | ₩39,193 | ₩38,643 | ₩38,925 | -0.68% | 1.6만 |
|---|
| 2026.02.03 | ₩39,206 | ₩39,247 | ₩38,630 | ₩39,015 | -0.49% | 1.8만 |
|---|
| 2026.02.02 | ₩39,099 | ₩39,253 | ₩39,087 | ₩39,134 | +0.09% | 2.3만 |
|---|
| 2026.01.30 | ₩39,032 | ₩39,032 | ₩38,630 | ₩38,831 | -0.52% | 2.6만 |
|---|
| 2026.01.29 | ₩38,815 | ₩39,180 | ₩38,670 | ₩39,180 | +0.94% | 2.5만 |
|---|
| 2026.01.28 | ₩39,361 | ₩39,361 | ₩39,113 | ₩39,153 | -0.53% | 4.3만 |
|---|
| 2026.01.27 | ₩39,220 | ₩39,287 | ₩39,153 | ₩39,247 | +0.07% | 9.3천 |
|---|
| 2026.01.26 | ₩39,300 | ₩39,300 | ₩39,147 | ₩39,147 | -0.39% | 1.9만 |
|---|
| 2026.01.23 | ₩39,327 | ₩39,327 | ₩39,086 | ₩39,105 | -0.57% | 3.9만 |
|---|
| 2026.01.22 | ₩39,555 | ₩39,595 | ₩39,394 | ₩39,435 | -0.31% | 1.9만 |
|---|
| 2026.01.21 | ₩38,978 | ₩39,287 | ₩38,750 | ₩39,193 | +0.55% | 2.5만 |
|---|
| 2026.01.20 | ₩38,871 | ₩38,885 | ₩38,522 | ₩38,545 | -0.84% | 2만 |
|---|
| 2026.01.16 | ₩39,260 | ₩39,327 | ₩39,139 | ₩39,219 | -0.11% | 1.6만 |
|---|
| 2026.01.15 | ₩39,233 | ₩39,394 | ₩39,220 | ₩39,233 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩38,858 | ₩39,019 | ₩38,764 | ₩39,005 | +0.38% | 3만 |
|---|
| 2026.01.13 | ₩38,938 | ₩39,005 | ₩38,898 | ₩38,965 | +0.07% | 4.5만 |
|---|
| 2026.01.12 | ₩38,777 | ₩39,031 | ₩38,777 | ₩39,031 | +0.65% | 18.6만 |
|---|
| 2026.01.09 | ₩38,915 | ₩39,005 | ₩38,683 | ₩38,954 | +0.10% | 10.5만 |
|---|
| 2026.01.08 | ₩38,482 | ₩38,750 | ₩38,482 | ₩38,683 | +0.52% | 6.4만 |
|---|
| 2026.01.07 | ₩38,569 | ₩38,576 | ₩38,416 | ₩38,442 | -0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩38,227 | ₩38,616 | ₩38,227 | ₩38,603 | +0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩38,227 | ₩38,308 | ₩38,174 | ₩38,201 | -0.07% | 2.6만 |
|---|
| 2026.01.02 | ₩37,704 | ₩37,865 | ₩37,647 | ₩37,838 | +0.36% | 1.5만 |
|---|
| 2025.12.31 | ₩37,892 | ₩37,892 | ₩37,624 | ₩37,624 | -0.71% | 5.5만 |
|---|
| 2025.12.30 | ₩37,997 | ₩38,040 | ₩37,896 | ₩37,896 | -0.26% | 1.3만 |
|---|
| 2025.12.29 | ₩38,160 | ₩38,174 | ₩38,080 | ₩38,128 | -0.08% | 3.7만 |
|---|
| 2025.12.26 | ₩38,293 | ₩38,321 | ₩38,235 | ₩38,321 | +0.07% | 2.2만 |
|---|
| 2025.12.24 | ₩38,280 | ₩38,402 | ₩38,280 | ₩38,382 | +0.27% | 1만 |
|---|
| 2025.12.23 | ₩38,013 | ₩38,294 | ₩38,013 | ₩38,258 | +0.65% | 3.1만 |
|---|
| 2025.12.22 | ₩38,335 | ₩38,375 | ₩38,268 | ₩38,308 | -0.07% | 1.6만 |
|---|
| 2025.12.19 | ₩37,919 | ₩38,053 | ₩37,919 | ₩37,959 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩37,821 | ₩37,999 | ₩37,655 | ₩37,731 | -0.24% | 1.6만 |
|---|
| 2025.12.17 | ₩37,704 | ₩37,731 | ₩37,449 | ₩37,449 | -0.68% | 2.8만 |
|---|
| 2025.12.16 | ₩37,892 | ₩38,013 | ₩37,610 | ₩37,812 | -0.21% | 2.4만 |
|---|
| 2025.12.15 | ₩38,133 | ₩38,294 | ₩37,905 | ₩37,946 | -0.49% | 1.9만 |
|---|
| 2025.12.12 | ₩38,549 | ₩38,549 | ₩38,026 | ₩38,107 | -1.15% | 6.7만 |
|---|
| 2025.12.11 | ₩38,201 | ₩38,563 | ₩38,201 | ₩38,563 | +0.95% | 2.9만 |
|---|
| 2025.12.10 | ₩37,932 | ₩38,455 | ₩37,879 | ₩38,321 | +1.03% | 2.6만 |
|---|
| 2025.12.09 | ₩37,946 | ₩38,053 | ₩37,852 | ₩37,876 | -0.18% | 3.8만 |
|---|
| 2025.12.08 | ₩37,999 | ₩38,030 | ₩37,774 | ₩37,879 | -0.32% | 3.8만 |
|---|
| 2025.12.05 | ₩37,986 | ₩38,105 | ₩37,912 | ₩37,924 | -0.16% | 2.3만 |
|---|
| 2025.12.04 | ₩37,838 | ₩38,040 | ₩37,731 | ₩37,959 | +0.32% | 5.8만 |
|---|
| 2025.12.03 | ₩37,557 | ₩37,852 | ₩37,557 | ₩37,828 | +0.72% | 2.1만 |
|---|
| 2025.12.02 | ₩37,561 | ₩37,610 | ₩37,468 | ₩37,468 | -0.25% | 4.5만 |
|---|
| 2025.12.01 | ₩37,610 | ₩37,664 | ₩37,423 | ₩37,423 | -0.50% | 8.8만 |
|---|
| 2025.11.28 | ₩37,677 | ₩37,718 | ₩37,677 | ₩37,716 | +0.10% | 2.6천 |
|---|
| 2025.11.26 | ₩37,436 | ₩37,718 | ₩37,436 | ₩37,563 | +0.34% | 6.4천 |
|---|
| 2025.11.25 | ₩36,859 | ₩37,311 | ₩36,859 | ₩37,299 | +1.19% | 2만 |
|---|
| 2025.11.24 | ₩36,484 | ₩36,752 | ₩36,484 | ₩36,730 | +0.68% | 2.3만 |
|---|
| 2025.11.21 | ₩35,686 | ₩36,390 | ₩35,558 | ₩36,135 | +1.26% | 6.5만 |
|---|
| 2025.11.20 | ₩36,698 | ₩36,698 | ₩35,483 | ₩35,483 | -3.31% | 2.3만 |
|---|
| 2025.11.19 | ₩36,081 | ₩36,159 | ₩35,893 | ₩36,071 | -0.03% | 4.3만 |
|---|
| 2025.11.18 | ₩35,867 | ₩36,175 | ₩35,719 | ₩36,037 | +0.47% | 4.3만 |
|---|
| 2025.11.17 | ₩36,564 | ₩36,591 | ₩35,974 | ₩36,083 | -1.32% | 6만 |
|---|
| 2025.11.14 | ₩36,453 | ₩36,752 | ₩36,453 | ₩36,612 | +0.44% | 3.1만 |
|---|
| 2025.11.13 | ₩36,913 | ₩36,953 | ₩36,524 | ₩36,645 | -0.73% | 2만 |
|---|
| 2025.11.12 | ₩37,423 | ₩37,476 | ₩37,355 | ₩37,366 | -0.15% | 5.6천 |
|---|
| 2025.11.11 | ₩37,248 | ₩37,409 | ₩37,208 | ₩37,400 | +0.41% | 3.7만 |
|---|
| 2025.11.10 | ₩37,047 | ₩37,382 | ₩37,047 | ₩37,302 | +0.69% | 3.8만 |
|---|
| 2025.11.07 | ₩36,363 | ₩36,810 | ₩36,242 | ₩36,810 | +1.23% | 3.4만 |
|---|
| 2025.11.06 | ₩36,675 | ₩36,859 | ₩36,618 | ₩36,685 | +0.03% | 6.9만 |
|---|
| 2025.11.05 | ₩37,047 | ₩37,275 | ₩36,980 | ₩37,204 | +0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩37,042 | ₩37,060 | ₩36,842 | ₩36,842 | -0.54% | 2.5만 |
|---|
| 2025.11.03 | ₩37,262 | ₩37,369 | ₩37,235 | ₩37,355 | +0.25% | 4.5만 |
|---|
| 2025.10.31 | ₩37,235 | ₩37,463 | ₩37,140 | ₩37,400 | +0.44% | 4.7만 |
|---|
| 2025.10.30 | ₩37,355 | ₩37,597 | ₩37,221 | ₩37,221 | -0.36% | 8.5만 |
|---|
| 2025.10.29 | ₩37,771 | ₩37,905 | ₩37,409 | ₩37,543 | -0.60% | 2.7만 |
|---|
| 2025.10.28 | ₩37,677 | ₩37,879 | ₩37,677 | ₩37,731 | +0.14% | 4.8만 |
|---|
| 2025.10.27 | ₩37,825 | ₩37,825 | ₩37,718 | ₩37,798 | -0.07% | 3.1만 |
|---|
| 2025.10.24 | ₩37,597 | ₩37,639 | ₩37,557 | ₩37,561 | -0.10% | 5만 |
|---|
| 2025.10.23 | ₩37,060 | ₩37,248 | ₩36,913 | ₩37,182 | +0.33% | 5.8만 |
|---|
| 2025.10.22 | ₩37,127 | ₩37,127 | ₩36,591 | ₩36,873 | -0.69% | 4.6만 |
|---|
| 2025.10.21 | ₩37,101 | ₩37,329 | ₩37,101 | ₩37,220 | +0.32% | 10.2만 |
|---|
| 2025.10.20 | ₩37,262 | ₩37,262 | ₩37,248 | ₩37,248 | -0.04% | 4.5천 |
|---|
| 2025.10.17 | ₩36,671 | ₩36,725 | ₩36,524 | ₩36,698 | +0.07% | 6.1만 |
|---|
| 2025.10.16 | ₩37,154 | ₩37,185 | ₩36,537 | ₩36,671 | -1.30% | 9.3만 |
|---|
| 2025.10.15 | ₩37,329 | ₩37,472 | ₩36,913 | ₩37,154 | -0.47% | 5.2만 |
|---|
| 2025.10.14 | ₩36,564 | ₩37,109 | ₩36,564 | ₩36,926 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩36,497 | ₩36,726 | ₩36,497 | ₩36,685 | +0.51% | 2.6만 |
|---|
| 2025.10.10 | ₩37,154 | ₩37,154 | ₩36,054 | ₩36,054 | -2.96% | 4.6만 |
|---|