시장 데이터를 불러오는 중
전체 종목
EA Bridgeway Omni Small-Cap Value ETF 과거 주가
EA Bridgeway Omni Small-Cap Value ETF · BSVO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EA Bridgeway Omni Small-Cap Value ETF · BSVO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,310 | ₩38,310 | ₩38,028 | ₩38,041 | -0.70% | 33.9만 |
| 2026.10.08 | ₩37,934 | ₩38,363 | ₩37,827 | ₩38,288 | +0.93% | 35.2만 |
| 2026.10.07 | ₩38,095 | ₩38,122 | ₩37,760 | ₩37,934 | -0.42% | 40.1만 |
| 2026.10.06 | ₩38,390 | ₩38,537 | ₩38,242 | ₩38,279 | -0.29% | 37.5만 |
| 2026.10.05 | ₩38,189 | ₩38,564 | ₩38,015 | ₩38,391 | +0.53% | 42.2만 |
| 2026.10.02 | ₩38,155 | ₩38,323 | ₩38,068 | ₩38,190 | +0.09% | 25.5만 |
| 2026.10.01 | ₩37,304 | ₩37,880 | ₩37,183 | ₩37,851 | +1.47% | 21.9만 |
| 2026.09.30 | ₩37,800 | ₩37,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,490 |
| -0.82% |
| 15.7만 |
| 2026.09.29 | ₩38,122 | ₩38,122 | ₩37,545 | ₩37,713 | -1.07% | 33.2만 |
|---|
| 2026.09.28 | ₩38,175 | ₩38,242 | ₩37,954 | ₩37,984 | -0.50% | 56.4만 |
|---|
| 2026.09.25 | ₩38,189 | ₩38,417 | ₩38,095 | ₩38,263 | +0.19% | 53.3만 |
|---|
| 2026.09.24 | ₩38,229 | ₩38,253 | ₩38,001 | ₩38,181 | -0.13% | 25.3만 |
|---|
| 2026.09.23 | ₩38,484 | ₩38,579 | ₩38,108 | ₩38,128 | -0.92% | 15.1만 |
|---|
| 2026.09.22 | ₩38,779 | ₩39,007 | ₩38,618 | ₩38,646 | -0.34% | 18.2만 |
|---|
| 2026.09.21 | ₩38,846 | ₩38,846 | ₩38,564 | ₩38,588 | -0.66% | 13.8만 |
|---|
| 2026.09.18 | ₩38,752 | ₩38,806 | ₩38,564 | ₩38,694 | -0.15% | 13.9만 |
|---|
| 2026.09.17 | ₩39,396 | ₩39,396 | ₩38,953 | ₩38,989 | -1.03% | 20.1만 |
|---|
| 2026.09.16 | ₩39,235 | ₩39,369 | ₩38,524 | ₩38,908 | -0.83% | 26.9만 |
|---|
| 2026.09.15 | ₩39,342 | ₩39,355 | ₩39,127 | ₩39,232 | -0.28% | 22.1만 |
|---|
| 2026.09.14 | ₩39,288 | ₩39,570 | ₩39,208 | ₩39,337 | +0.12% | 21.7만 |
|---|
| 2026.09.11 | ₩39,704 | ₩39,704 | ₩39,355 | ₩39,500 | -0.51% | 13.4만 |
|---|
| 2026.09.10 | ₩39,449 | ₩39,449 | ₩39,012 | ₩39,271 | -0.45% | 16.5만 |
|---|
| 2026.09.09 | ₩39,543 | ₩39,637 | ₩39,322 | ₩39,422 | -0.31% | 23.2만 |
|---|
| 2026.09.08 | ₩39,932 | ₩39,932 | ₩39,640 | ₩39,640 | -0.73% | 12.4만 |
|---|
| 2026.09.04 | ₩39,557 | ₩40,066 | ₩39,557 | ₩40,066 | +1.29% | 10.1만 |
|---|
| 2026.09.03 | ₩39,825 | ₩39,959 | ₩39,563 | ₩39,691 | -0.34% | 13.7만 |
|---|
| 2026.09.02 | ₩39,060 | ₩39,811 | ₩39,060 | ₩39,680 | +1.59% | 18.7만 |
|---|
| 2026.09.01 | ₩39,154 | ₩39,329 | ₩38,920 | ₩38,961 | -0.49% | 10.6만 |
|---|
| 2026.08.31 | ₩39,376 | ₩39,396 | ₩39,141 | ₩39,275 | -0.26% | 16.1만 |
|---|
| 2026.08.28 | ₩39,731 | ₩39,771 | ₩39,422 | ₩39,456 | -0.69% | 14.8만 |
|---|
| 2026.08.27 | ₩39,168 | ₩39,610 | ₩39,168 | ₩39,570 | +1.03% | 13만 |
|---|
| 2026.08.26 | ₩39,288 | ₩39,503 | ₩39,275 | ₩39,382 | +0.24% | 10.9만 |
|---|
| 2026.08.25 | ₩39,597 | ₩39,597 | ₩39,329 | ₩39,480 | -0.29% | 11.1만 |
|---|
| 2026.08.24 | ₩39,771 | ₩39,825 | ₩39,520 | ₩39,547 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩39,516 | ₩39,751 | ₩39,516 | ₩39,717 | +0.51% | 15.7만 |
|---|
| 2026.08.20 | ₩39,557 | ₩39,570 | ₩39,275 | ₩39,382 | -0.44% | 12.5만 |
|---|
| 2026.08.19 | ₩39,986 | ₩40,262 | ₩39,717 | ₩39,735 | -0.63% | 10.8만 |
|---|
| 2026.08.18 | ₩40,173 | ₩40,254 | ₩39,898 | ₩39,905 | -0.67% | 7.6만 |
|---|
| 2026.08.17 | ₩40,415 | ₩40,415 | ₩40,214 | ₩40,305 | -0.27% | 9.9만 |
|---|
| 2026.08.14 | ₩40,160 | ₩40,495 | ₩40,160 | ₩40,428 | +0.67% | 9.3만 |
|---|
| 2026.08.13 | ₩40,080 | ₩40,383 | ₩40,080 | ₩40,281 | +0.50% | 10만 |
|---|
| 2026.08.12 | ₩40,093 | ₩40,160 | ₩39,811 | ₩40,075 | -0.04% | 12.2만 |
|---|
| 2026.08.11 | ₩39,825 | ₩40,080 | ₩39,825 | ₩39,927 | +0.26% | 16.4만 |
|---|
| 2026.08.10 | ₩39,905 | ₩39,932 | ₩39,717 | ₩39,834 | -0.18% | 13만 |
|---|
| 2026.08.07 | ₩39,858 | ₩39,999 | ₩39,785 | ₩39,869 | +0.03% | 12만 |
|---|
| 2026.08.06 | ₩39,999 | ₩40,207 | ₩39,764 | ₩39,775 | -0.56% | 16.8만 |
|---|
| 2026.08.05 | ₩40,482 | ₩40,482 | ₩39,892 | ₩39,919 | -1.39% | 13.2만 |
|---|
| 2026.08.04 | ₩39,838 | ₩40,388 | ₩39,838 | ₩40,306 | +1.17% | 7.2만 |
|---|
| 2026.08.03 | ₩39,463 | ₩39,932 | ₩39,463 | ₩39,886 | +1.07% | 13.7만 |
|---|
| 2026.07.31 | ₩39,355 | ₩39,355 | ₩39,034 | ₩39,251 | -0.27% | 6만 |
|---|
| 2026.07.30 | ₩39,610 | ₩39,610 | ₩39,020 | ₩39,349 | -0.66% | 20.2만 |
|---|
| 2026.07.29 | ₩39,727 | ₩39,837 | ₩39,315 | ₩39,338 | -0.98% | 13.9만 |
|---|
| 2026.07.28 | ₩39,597 | ₩39,865 | ₩39,570 | ₩39,826 | +0.58% | 11.3만 |
|---|
| 2026.07.27 | ₩39,436 | ₩39,717 | ₩39,288 | ₩39,409 | -0.07% | 11만 |
|---|
| 2026.07.24 | ₩39,195 | ₩39,624 | ₩39,195 | ₩39,315 | +0.31% | 10.2만 |
|---|
| 2026.07.23 | ₩39,248 | ₩39,262 | ₩38,886 | ₩39,102 | -0.37% | 10.6만 |
|---|
| 2026.07.22 | ₩39,704 | ₩39,743 | ₩39,436 | ₩39,542 | -0.41% | 6.1만 |
|---|
| 2026.07.21 | ₩39,396 | ₩39,664 | ₩39,248 | ₩39,660 | +0.67% | 8.9만 |
|---|
| 2026.07.20 | ₩39,570 | ₩39,597 | ₩39,248 | ₩39,259 | -0.79% | 15.3만 |
|---|
| 2026.07.17 | ₩39,469 | ₩39,811 | ₩39,275 | ₩39,436 | -0.08% | 7.6만 |
|---|
| 2026.07.16 | ₩39,208 | ₩39,925 | ₩39,208 | ₩39,825 | +1.57% | 10.5만 |
|---|
| 2026.07.15 | ₩39,020 | ₩39,369 | ₩39,020 | ₩39,290 | +0.69% | 15만 |
|---|
| 2026.07.14 | ₩38,926 | ₩39,235 | ₩38,913 | ₩38,953 | +0.07% | 12.6만 |
|---|
| 2026.07.13 | ₩38,886 | ₩39,168 | ₩38,886 | ₩38,940 | +0.14% | 11.1만 |
|---|
| 2026.07.10 | ₩38,645 | ₩38,940 | ₩38,645 | ₩38,873 | +0.59% | 23만 |
|---|
| 2026.07.09 | ₩38,216 | ₩38,645 | ₩38,216 | ₩38,566 | +0.92% | 23만 |
|---|
| 2026.07.08 | ₩38,537 | ₩38,537 | ₩38,082 | ₩38,272 | -0.69% | 34.8만 |
|---|
| 2026.07.07 | ₩38,752 | ₩38,913 | ₩38,484 | ₩38,537 | -0.55% | 14.4만 |
|---|
| 2026.07.06 | ₩38,658 | ₩38,940 | ₩38,658 | ₩38,733 | +0.19% | 11.2만 |
|---|
| 2026.07.02 | ₩39,288 | ₩39,295 | ₩38,430 | ₩38,662 | -1.59% | 7.8만 |
|---|
| 2026.07.01 | ₩39,235 | ₩39,490 | ₩39,060 | ₩39,087 | -0.38% | 13.9만 |
|---|
| 2026.06.30 | ₩39,020 | ₩39,208 | ₩38,926 | ₩39,141 | +0.31% | 10.2만 |
|---|
| 2026.06.29 | ₩39,208 | ₩39,208 | ₩38,832 | ₩39,101 | -0.27% | 12.7만 |
|---|
| 2026.06.26 | ₩38,564 | ₩39,181 | ₩38,558 | ₩39,140 | +1.49% | 14만 |
|---|
| 2026.06.25 | ₩38,511 | ₩38,900 | ₩38,444 | ₩38,602 | +0.24% | 98만 |
|---|
| 2026.06.24 | ₩38,202 | ₩38,605 | ₩38,175 | ₩38,454 | +0.66% | 10.8만 |
|---|
| 2026.06.23 | ₩37,760 | ₩38,269 | ₩37,740 | ₩38,226 | +1.24% | 12.3만 |
|---|
| 2026.06.22 | ₩37,907 | ₩38,082 | ₩37,894 | ₩37,954 | +0.12% | 10만 |
|---|
| 2026.06.18 | ₩37,787 | ₩37,921 | ₩37,587 | ₩37,850 | +0.17% | 13.6만 |
|---|
| 2026.06.17 | ₩38,182 | ₩38,202 | ₩37,371 | ₩37,505 | -1.77% | 11.3만 |
|---|
| 2026.06.16 | ₩38,578 | ₩38,578 | ₩37,934 | ₩38,041 | -1.39% | 14.8만 |
|---|
| 2026.06.15 | ₩38,973 | ₩39,020 | ₩38,194 | ₩38,194 | -2.00% | 22.9만 |
|---|
| 2026.06.12 | ₩38,283 | ₩39,035 | ₩38,283 | ₩38,828 | +1.43% | 9.1만 |
|---|
| 2026.06.11 | ₩37,934 | ₩38,363 | ₩37,746 | ₩38,328 | +1.04% | 10.5만 |
|---|
| 2026.06.10 | ₩37,639 | ₩38,122 | ₩37,639 | ₩37,734 | +0.25% | 11.3만 |
|---|
| 2026.06.09 | ₩37,720 | ₩38,082 | ₩37,156 | ₩37,599 | -0.32% | 16.4만 |
|---|
| 2026.06.08 | ₩37,559 | ₩37,639 | ₩37,425 | ₩37,502 | -0.15% | 9.2만 |
|---|
| 2026.06.05 | ₩37,411 | ₩37,445 | ₩36,930 | ₩37,084 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩37,049 | ₩37,572 | ₩37,049 | ₩37,560 | +1.38% | 7.6만 |
|---|
| 2026.06.03 | ₩37,223 | ₩37,223 | ₩36,895 | ₩36,895 | -0.88% | 11.2만 |
|---|
| 2026.06.02 | ₩37,170 | ₩37,639 | ₩37,170 | ₩37,593 | +1.14% | 10.8만 |
|---|
| 2026.06.01 | ₩37,160 | ₩37,170 | ₩36,861 | ₩37,146 | -0.04% | 14.4만 |
|---|
| 2026.05.29 | ₩37,156 | ₩37,277 | ₩37,049 | ₩37,089 | -0.18% | 11.5만 |
|---|
| 2026.05.28 | ₩37,290 | ₩37,426 | ₩37,167 | ₩37,426 | +0.36% | 11.9만 |
|---|
| 2026.05.27 | ₩37,451 | ₩37,746 | ₩37,357 | ₩37,445 | -0.02% | 21만 |
|---|
| 2026.05.26 | ₩37,518 | ₩37,572 | ₩37,264 | ₩37,478 | -0.11% | 7.4만 |
|---|
| 2026.05.22 | ₩37,009 | ₩37,089 | ₩36,821 | ₩37,008 | -0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩36,459 | ₩36,942 | ₩36,251 | ₩36,892 | +1.19% | 21.8만 |
|---|
| 2026.05.20 | ₩36,151 | ₩36,777 | ₩36,127 | ₩36,754 | +1.67% | 9.4만 |
|---|
| 2026.05.19 | ₩36,540 | ₩36,540 | ₩36,030 | ₩36,090 | -1.23% | 14.8만 |
|---|
| 2026.05.18 | ₩36,218 | ₩36,633 | ₩36,211 | ₩36,485 | +0.74% | 13만 |
|---|
| 2026.05.15 | ₩36,365 | ₩36,365 | ₩36,090 | ₩36,131 | -0.65% | 13.4만 |
|---|
| 2026.05.14 | ₩36,486 | ₩36,881 | ₩36,486 | ₩36,671 | +0.51% | 13.2만 |
|---|
| 2026.05.13 | ₩36,633 | ₩36,633 | ₩36,251 | ₩36,392 | -0.66% | 13.6만 |
|---|
| 2026.05.12 | ₩37,049 | ₩37,331 | ₩36,318 | ₩36,675 | -1.01% | 13.8만 |
|---|
| 2026.05.11 | ₩37,344 | ₩37,465 | ₩36,942 | ₩36,946 | -1.07% | 15.5만 |
|---|
| 2026.05.08 | ₩37,143 | ₩37,380 | ₩37,049 | ₩37,277 | +0.36% | 11.6만 |
|---|
| 2026.05.07 | ₩37,438 | ₩37,438 | ₩37,130 | ₩37,182 | -0.68% | 9.1만 |
|---|
| 2026.05.06 | ₩37,451 | ₩37,652 | ₩37,425 | ₩37,552 | +0.27% | 13.9만 |
|---|
| 2026.05.05 | ₩37,009 | ₩37,465 | ₩36,955 | ₩37,368 | +0.97% | 14만 |
|---|
| 2026.05.04 | ₩37,371 | ₩37,371 | ₩36,640 | ₩36,774 | -1.60% | 11.5만 |
|---|
| 2026.05.01 | ₩37,183 | ₩37,418 | ₩37,036 | ₩37,398 | +0.58% | 10.7만 |
|---|
| 2026.04.30 | ₩36,486 | ₩37,270 | ₩36,486 | ₩37,197 | +1.95% | 18.5만 |
|---|
| 2026.04.29 | ₩37,049 | ₩37,062 | ₩36,553 | ₩36,726 | -0.87% | 11.9만 |
|---|
| 2026.04.28 | ₩37,116 | ₩37,250 | ₩36,982 | ₩37,104 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩36,969 | ₩37,156 | ₩36,942 | ₩37,028 | +0.16% | 14.5만 |
|---|
| 2026.04.24 | ₩36,566 | ₩36,875 | ₩36,513 | ₩36,830 | +0.72% | 7.9만 |
|---|
| 2026.04.23 | ₩36,607 | ₩36,781 | ₩36,399 | ₩36,679 | +0.20% | 11.3만 |
|---|
| 2026.04.22 | ₩36,580 | ₩36,633 | ₩36,405 | ₩36,525 | -0.15% | 18.6만 |
|---|
| 2026.04.21 | ₩36,828 | ₩37,009 | ₩36,312 | ₩36,392 | -1.18% | 20.9만 |
|---|
| 2026.04.20 | ₩36,432 | ₩36,767 | ₩36,352 | ₩36,662 | +0.63% | 38.2만 |
|---|
| 2026.04.17 | ₩36,137 | ₩36,821 | ₩36,077 | ₩36,499 | +1.00% | 33.2만 |
|---|
| 2026.04.16 | ₩35,815 | ₩35,923 | ₩35,641 | ₩35,775 | -0.11% | 10.1만 |
|---|
| 2026.04.15 | ₩35,668 | ₩35,775 | ₩35,587 | ₩35,691 | +0.06% | 9만 |
|---|
| 2026.04.14 | ₩35,668 | ₩35,896 | ₩35,587 | ₩35,728 | +0.17% | 14.2만 |
|---|
| 2026.04.13 | ₩35,400 | ₩35,802 | ₩35,254 | ₩35,735 | +0.95% | 27.3만 |
|---|
| 2026.04.10 | ₩35,574 | ₩35,574 | ₩35,239 | ₩35,350 | -0.63% | 7만 |
|---|
| 2026.04.09 | ₩35,219 | ₩35,692 | ₩35,219 | ₩35,608 | +1.10% | 11.8만 |
|---|
| 2026.04.08 | ₩35,239 | ₩35,413 | ₩35,145 | ₩35,353 | +0.32% | 12.2만 |
|---|
| 2026.04.07 | ₩34,327 | ₩34,649 | ₩34,327 | ₩34,587 | +0.76% | 10만 |
|---|
| 2026.04.06 | ₩34,180 | ₩34,575 | ₩34,180 | ₩34,550 | +1.08% | 9.7만 |
|---|
| 2026.04.02 | ₩33,670 | ₩34,394 | ₩33,670 | ₩34,342 | +2.00% | 12.5만 |
|---|
| 2026.04.01 | ₩34,019 | ₩34,387 | ₩34,019 | ₩34,091 | +0.21% | 13.5만 |
|---|
| 2026.03.31 | ₩33,831 | ₩34,133 | ₩33,643 | ₩34,019 | +0.55% | 6.6만 |
|---|
| 2026.03.30 | ₩33,764 | ₩33,871 | ₩33,295 | ₩33,429 | -0.99% | 10.3만 |
|---|
| 2026.03.27 | ₩33,750 | ₩33,911 | ₩33,509 | ₩33,608 | -0.42% | 11.5만 |
|---|
| 2026.03.26 | ₩33,764 | ₩34,273 | ₩33,764 | ₩33,965 | +0.60% | 10.5만 |
|---|
| 2026.03.25 | ₩34,139 | ₩34,139 | ₩33,683 | ₩34,005 | -0.39% | 9만 |
|---|
| 2026.03.24 | ₩33,281 | ₩34,099 | ₩33,281 | ₩33,872 | +1.78% | 17.6만 |
|---|
| 2026.03.23 | ₩32,959 | ₩33,844 | ₩32,959 | ₩33,429 | +1.42% | 18.3만 |
|---|
| 2026.03.20 | ₩33,000 | ₩33,120 | ₩32,423 | ₩32,604 | -1.20% | 16.4만 |
|---|
| 2026.03.19 | ₩32,745 | ₩33,362 | ₩32,597 | ₩33,080 | +1.02% | 25.3만 |
|---|
| 2026.03.18 | ₩33,159 | ₩33,159 | ₩32,772 | ₩32,802 | -1.08% | 12.6만 |
|---|
| 2026.03.17 | ₩33,348 | ₩33,496 | ₩33,120 | ₩33,194 | -0.46% | 15.9만 |
|---|
| 2026.03.16 | ₩33,167 | ₩33,228 | ₩32,946 | ₩32,992 | -0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩32,973 | ₩33,000 | ₩32,644 | ₩32,739 | -0.71% | 15.4만 |
|---|
| 2026.03.12 | ₩32,946 | ₩33,073 | ₩32,731 | ₩32,888 | -0.18% | 7.8만 |
|---|
| 2026.03.11 | ₩33,362 | ₩33,469 | ₩33,080 | ₩33,341 | -0.06% | 18.8만 |
|---|
| 2026.03.10 | ₩33,509 | ₩34,072 | ₩33,429 | ₩33,469 | -0.12% | 10.5만 |
|---|
| 2026.03.09 | ₩33,026 | ₩33,663 | ₩32,544 | ₩33,591 | +1.71% | 10.8만 |
|---|
| 2026.03.06 | ₩33,630 | ₩33,636 | ₩33,308 | ₩33,580 | -0.15% | 13.9만 |
|---|
| 2026.03.05 | ₩34,649 | ₩34,649 | ₩33,978 | ₩34,302 | -1.00% | 14.6만 |
|---|
| 2026.03.04 | ₩34,756 | ₩35,071 | ₩34,501 | ₩34,943 | +0.54% | 12.5만 |
|---|
| 2026.03.03 | ₩34,233 | ₩34,729 | ₩33,847 | ₩34,602 | +1.08% | 17.9만 |
|---|
| 2026.03.02 | ₩34,441 | ₩35,038 | ₩34,287 | ₩34,957 | +1.50% | 11.1만 |
|---|
| 2026.02.27 | ₩34,997 | ₩34,997 | ₩34,501 | ₩34,719 | -0.80% | 11.9만 |
|---|
| 2026.02.26 | ₩35,118 | ₩35,427 | ₩34,917 | ₩35,318 | +0.57% | 19.2만 |
|---|
| 2026.02.25 | ₩34,984 | ₩35,132 | ₩34,635 | ₩35,118 | +0.38% | 14만 |
|---|
| 2026.02.24 | ₩34,783 | ₩35,024 | ₩34,756 | ₩34,948 | +0.47% | 14.8만 |
|---|
| 2026.02.23 | ₩35,373 | ₩35,453 | ₩34,461 | ₩34,623 | -2.12% | 25.2만 |
|---|
| 2026.02.20 | ₩35,145 | ₩35,628 | ₩35,125 | ₩35,561 | +1.18% | 9.9만 |
|---|
| 2026.02.19 | ₩35,292 | ₩35,400 | ₩35,091 | ₩35,385 | +0.26% | 22.7만 |
|---|
| 2026.02.18 | ₩35,306 | ₩35,748 | ₩35,306 | ₩35,429 | +0.35% | 13.9만 |
|---|
| 2026.02.17 | ₩35,346 | ₩35,507 | ₩34,823 | ₩35,240 | -0.30% | 30.4만 |
|---|
| 2026.02.13 | ₩34,904 | ₩35,413 | ₩34,649 | ₩35,251 | +1.00% | 12.9만 |
|---|
| 2026.02.12 | ₩35,587 | ₩35,748 | ₩34,438 | ₩34,837 | -2.11% | 12만 |
|---|
| 2026.02.11 | ₩35,534 | ₩35,842 | ₩35,185 | ₩35,409 | -0.35% | 14.9만 |
|---|
| 2026.02.10 | ₩35,520 | ₩35,587 | ₩35,333 | ₩35,349 | -0.48% | 24만 |
|---|
| 2026.02.09 | ₩35,574 | ₩35,762 | ₩35,279 | ₩35,527 | -0.13% | 23만 |
|---|
| 2026.02.06 | ₩34,863 | ₩35,641 | ₩34,816 | ₩35,561 | +2.00% | 19.4만 |
|---|
| 2026.02.05 | ₩34,689 | ₩34,944 | ₩34,421 | ₩34,576 | -0.32% | 21.9만 |
|---|
| 2026.02.04 | ₩34,863 | ₩35,158 | ₩34,689 | ₩34,933 | +0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩34,314 | ₩34,776 | ₩34,206 | ₩34,643 | +0.96% | 74.6만 |
|---|
| 2026.02.02 | ₩33,616 | ₩34,501 | ₩33,616 | ₩34,338 | +2.15% | 20.7만 |
|---|
| 2026.01.30 | ₩33,120 | ₩33,858 | ₩33,120 | ₩33,791 | +2.02% | 17.8만 |
|---|
| 2026.01.29 | ₩33,536 | ₩33,858 | ₩33,281 | ₩33,777 | +0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩33,697 | ₩33,724 | ₩33,241 | ₩33,308 | -1.15% | 14.3만 |
|---|
| 2026.01.27 | ₩33,455 | ₩33,610 | ₩33,388 | ₩33,555 | +0.30% | 14.1만 |
|---|
| 2026.01.26 | ₩33,657 | ₩33,750 | ₩33,348 | ₩33,497 | -0.47% | 19.5만 |
|---|
| 2026.01.23 | ₩34,247 | ₩34,247 | ₩33,523 | ₩33,563 | -2.00% | 18.9만 |
|---|
| 2026.01.22 | ₩34,005 | ₩34,546 | ₩34,005 | ₩34,193 | +0.55% | 22.7만 |
|---|
| 2026.01.21 | ₩33,147 | ₩34,099 | ₩33,147 | ₩34,019 | +2.63% | 14.3만 |
|---|
| 2026.01.20 | ₩32,933 | ₩33,174 | ₩32,798 | ₩32,933 | 0.00% | 15.2만 |
|---|
| 2026.01.16 | ₩33,737 | ₩33,737 | ₩33,388 | ₩33,435 | -0.89% | 9.9만 |
|---|
| 2026.01.15 | ₩33,093 | ₩33,710 | ₩33,093 | ₩33,675 | +1.76% | 24.9만 |
|---|
| 2026.01.14 | ₩32,865 | ₩33,268 | ₩32,865 | ₩33,214 | +1.06% | 14.2만 |
|---|
| 2026.01.13 | ₩32,879 | ₩33,132 | ₩32,879 | ₩32,942 | +0.19% | 20.6만 |
|---|
| 2026.01.12 | ₩32,557 | ₩32,892 | ₩32,557 | ₩32,855 | +0.91% | 14.8만 |
|---|
| 2026.01.09 | ₩32,852 | ₩32,946 | ₩32,436 | ₩32,839 | -0.04% | 15.9만 |
|---|
| 2026.01.08 | ₩31,873 | ₩32,899 | ₩31,873 | ₩32,789 | +2.87% | 17.8만 |
|---|
| 2026.01.07 | ₩32,356 | ₩32,356 | ₩31,940 | ₩32,120 | -0.73% | 17.7만 |
|---|
| 2026.01.06 | ₩31,793 | ₩32,262 | ₩31,685 | ₩32,257 | +1.46% | 24.4만 |
|---|
| 2026.01.05 | ₩31,618 | ₩32,064 | ₩31,592 | ₩31,793 | +0.55% | 14.3만 |
|---|
| 2026.01.02 | ₩31,390 | ₩31,464 | ₩31,082 | ₩31,377 | -0.04% | 14.1만 |
|---|
| 2025.12.31 | ₩31,417 | ₩31,484 | ₩31,230 | ₩31,243 | -0.55% | 19.9만 |
|---|
| 2025.12.30 | ₩31,659 | ₩31,659 | ₩31,511 | ₩31,525 | -0.42% | 20.5만 |
|---|
| 2025.12.29 | ₩31,766 | ₩31,766 | ₩31,565 | ₩31,645 | -0.38% | 14.7만 |
|---|
| 2025.12.26 | ₩31,779 | ₩31,779 | ₩31,618 | ₩31,751 | -0.09% | 12.8만 |
|---|
| 2025.12.24 | ₩31,605 | ₩31,829 | ₩31,605 | ₩31,793 | +0.59% | 11.1만 |
|---|
| 2025.12.23 | ₩31,846 | ₩31,846 | ₩31,715 | ₩31,753 | -0.29% | 20.6만 |
|---|
| 2025.12.22 | ₩32,101 | ₩32,166 | ₩31,873 | ₩31,895 | -0.64% | 22.8만 |
|---|
| 2025.12.19 | ₩32,048 | ₩32,048 | ₩31,739 | ₩31,860 | -0.59% | 21.9만 |
|---|
| 2025.12.18 | ₩32,188 | ₩32,275 | ₩31,927 | ₩31,993 | -0.61% | 34.2만 |
|---|
| 2025.12.17 | ₩31,793 | ₩32,242 | ₩31,793 | ₩31,887 | +0.30% | 32.5만 |
|---|
| 2025.12.16 | ₩32,101 | ₩32,155 | ₩31,793 | ₩31,913 | -0.58% | 12.5만 |
|---|
| 2025.12.15 | ₩32,745 | ₩32,772 | ₩32,490 | ₩32,584 | -0.49% | 18.6만 |
|---|
| 2025.12.12 | ₩32,865 | ₩32,993 | ₩32,593 | ₩32,639 | -0.69% | 12.7만 |
|---|
| 2025.12.11 | ₩32,611 | ₩32,946 | ₩32,584 | ₩32,919 | +0.95% | 13.6만 |
|---|
| 2025.12.10 | ₩31,954 | ₩32,812 | ₩31,913 | ₩32,584 | +1.97% | 18.6만 |
|---|
| 2025.12.09 | ₩31,685 | ₩32,021 | ₩31,685 | ₩31,873 | +0.59% | 16.9만 |
|---|
| 2025.12.08 | ₩31,820 | ₩31,900 | ₩31,659 | ₩31,699 | -0.38% | 23.7만 |
|---|
| 2025.12.05 | ₩31,860 | ₩32,021 | ₩31,726 | ₩31,726 | -0.42% | 15.1만 |
|---|
| 2025.12.04 | ₩31,873 | ₩31,968 | ₩31,726 | ₩31,824 | -0.16% | 14만 |
|---|
| 2025.12.03 | ₩31,511 | ₩31,954 | ₩31,511 | ₩31,944 | +1.37% | 17.1만 |
|---|
| 2025.12.02 | ₩31,337 | ₩31,474 | ₩31,203 | ₩31,364 | +0.09% | 18.4만 |
|---|
| 2025.12.01 | ₩30,961 | ₩31,511 | ₩30,961 | ₩31,310 | +1.13% | 11만 |
|---|
| 2025.11.28 | ₩31,270 | ₩31,364 | ₩31,230 | ₩31,309 | +0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩30,961 | ₩31,525 | ₩30,961 | ₩31,297 | +1.08% | 17.3만 |
|---|
| 2025.11.25 | ₩30,432 | ₩31,189 | ₩30,432 | ₩31,122 | +2.27% | 21.3만 |
|---|
| 2025.11.24 | ₩29,942 | ₩30,318 | ₩29,848 | ₩30,260 | +1.06% | 17.5만 |
|---|
| 2025.11.21 | ₩28,990 | ₩30,190 | ₩28,990 | ₩30,013 | +3.53% | 38.4만 |
|---|
| 2025.11.20 | ₩29,714 | ₩29,942 | ₩28,963 | ₩28,971 | -2.50% | 16.3만 |
|---|
| 2025.11.19 | ₩29,446 | ₩29,614 | ₩29,218 | ₩29,386 | -0.20% | 24.7만 |
|---|
| 2025.11.18 | ₩29,138 | ₩29,580 | ₩29,138 | ₩29,490 | +1.21% | 29.3만 |
|---|
| 2025.11.17 | ₩29,996 | ₩30,090 | ₩29,285 | ₩29,328 | -2.23% | 16.8만 |
|---|
| 2025.11.14 | ₩29,848 | ₩30,130 | ₩29,751 | ₩30,103 | +0.85% | 17.7만 |
|---|
| 2025.11.13 | ₩30,546 | ₩30,653 | ₩30,019 | ₩30,121 | -1.39% | 16.5만 |
|---|
| 2025.11.12 | ₩30,586 | ₩30,827 | ₩30,586 | ₩30,593 | +0.02% | 12.9만 |
|---|
| 2025.11.11 | ₩30,398 | ₩30,613 | ₩30,398 | ₩30,573 | +0.57% | 11.4만 |
|---|
| 2025.11.10 | ₩30,331 | ₩30,519 | ₩30,181 | ₩30,371 | +0.13% | 19.7만 |
|---|
| 2025.11.07 | ₩29,822 | ₩30,130 | ₩29,768 | ₩30,086 | +0.89% | 14.3만 |
|---|
| 2025.11.06 | ₩30,385 | ₩30,385 | ₩29,875 | ₩29,905 | -1.58% | 22.8만 |
|---|
| 2025.11.05 | ₩29,915 | ₩30,438 | ₩29,889 | ₩30,334 | +1.40% | 9.5만 |
|---|
| 2025.11.04 | ₩29,741 | ₩29,976 | ₩29,709 | ₩29,827 | +0.29% | 13.9만 |
|---|
| 2025.11.03 | ₩29,996 | ₩30,117 | ₩29,708 | ₩30,113 | +0.39% | 15.2만 |
|---|
| 2025.10.31 | ₩29,728 | ₩30,009 | ₩29,647 | ₩29,973 | +0.83% | 15.2만 |
|---|
| 2025.10.30 | ₩30,050 | ₩30,264 | ₩29,915 | ₩29,929 | -0.40% | 16.4만 |
|---|
| 2025.10.29 | ₩30,479 | ₩30,740 | ₩29,929 | ₩30,141 | -1.11% | 14.7만 |
|---|
| 2025.10.28 | ₩30,465 | ₩30,640 | ₩30,358 | ₩30,524 | +0.19% | 14.4만 |
|---|
| 2025.10.27 | ₩30,948 | ₩30,975 | ₩30,640 | ₩30,680 | -0.87% | 10.3만 |
|---|
| 2025.10.24 | ₩30,733 | ₩30,961 | ₩30,733 | ₩30,774 | +0.13% | 6.5만 |
|---|
| 2025.10.23 | ₩30,318 | ₩30,599 | ₩30,237 | ₩30,505 | +0.62% | 13만 |
|---|
| 2025.10.22 | ₩30,210 | ₩30,318 | ₩29,964 | ₩30,157 | -0.18% | 13.8만 |
|---|
| 2025.10.21 | ₩30,036 | ₩30,278 | ₩29,983 | ₩30,170 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩29,889 | ₩30,157 | ₩29,848 | ₩30,157 | +0.90% | 7.6만 |
|---|
| 2025.10.17 | ₩29,460 | ₩29,647 | ₩29,446 | ₩29,513 | +0.18% | 18.8만 |
|---|
| 2025.10.16 | ₩30,143 | ₩30,157 | ₩29,419 | ₩29,567 | -1.91% | 18.1만 |
|---|
| 2025.10.15 | ₩30,251 | ₩30,465 | ₩29,956 | ₩30,169 | -0.27% | 16.3만 |
|---|
| 2025.10.14 | ₩29,191 | ₩30,257 | ₩29,191 | ₩30,168 | +3.34% | 21.6만 |
|---|
| 2025.10.13 | ₩29,446 | ₩29,567 | ₩29,218 | ₩29,553 | +0.36% | 11.3만 |
|---|
| 2025.10.10 | ₩30,088 | ₩30,143 | ₩28,963 | ₩28,967 | -3.73% | 24.3만 |
|---|