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 | ₩38,238 | ₩38,238 | ₩37,956 | ₩37,970 | -0.70% | 33.9만 |
| 2026.10.08 | ₩37,863 | ₩38,291 | ₩37,756 | ₩38,216 | +0.93% | 35.2만 |
| 2026.10.07 | ₩38,023 | ₩38,050 | ₩37,689 | ₩37,863 | -0.42% | 40.1만 |
| 2026.10.06 | ₩38,318 | ₩38,465 | ₩38,171 | ₩38,207 | -0.29% | 37.5만 |
| 2026.10.05 | ₩38,117 | ₩38,492 | ₩37,943 | ₩38,319 | +0.53% | 42.2만 |
| 2026.10.02 | ₩38,084 | ₩38,251 | ₩37,997 | ₩38,118 | +0.09% | 25.5만 |
| 2026.10.01 | ₩37,234 | ₩37,809 | ₩37,113 | ₩37,780 | +1.47% | 21.9만 |
| 2026.09.30 | ₩37,729 | ₩37,796 | ₩37,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,420 |
| -0.82% |
| 15.7만 |
| 2026.09.29 | ₩38,050 | ₩38,050 | ₩37,475 | ₩37,642 | -1.07% | 33.2만 |
|---|
| 2026.09.28 | ₩38,104 | ₩38,171 | ₩37,883 | ₩37,912 | -0.50% | 56.4만 |
|---|
| 2026.09.25 | ₩38,117 | ₩38,345 | ₩38,023 | ₩38,191 | +0.19% | 53.3만 |
|---|
| 2026.09.24 | ₩38,157 | ₩38,181 | ₩37,930 | ₩38,109 | -0.13% | 25.3만 |
|---|
| 2026.09.23 | ₩38,412 | ₩38,507 | ₩38,037 | ₩38,057 | -0.92% | 15.1만 |
|---|
| 2026.09.22 | ₩38,706 | ₩38,933 | ₩38,545 | ₩38,573 | -0.34% | 18.2만 |
|---|
| 2026.09.21 | ₩38,773 | ₩38,773 | ₩38,492 | ₩38,516 | -0.66% | 13.8만 |
|---|
| 2026.09.18 | ₩38,679 | ₩38,733 | ₩38,492 | ₩38,622 | -0.15% | 13.9만 |
|---|
| 2026.09.17 | ₩39,322 | ₩39,322 | ₩38,880 | ₩38,916 | -1.03% | 20.1만 |
|---|
| 2026.09.16 | ₩39,161 | ₩39,295 | ₩38,452 | ₩38,834 | -0.83% | 26.9만 |
|---|
| 2026.09.15 | ₩39,268 | ₩39,281 | ₩39,054 | ₩39,158 | -0.28% | 22.1만 |
|---|
| 2026.09.14 | ₩39,215 | ₩39,496 | ₩39,134 | ₩39,263 | +0.12% | 21.7만 |
|---|
| 2026.09.11 | ₩39,629 | ₩39,629 | ₩39,281 | ₩39,426 | -0.51% | 13.4만 |
|---|
| 2026.09.10 | ₩39,375 | ₩39,375 | ₩38,939 | ₩39,197 | -0.45% | 16.5만 |
|---|
| 2026.09.09 | ₩39,469 | ₩39,563 | ₩39,248 | ₩39,348 | -0.31% | 23.2만 |
|---|
| 2026.09.08 | ₩39,857 | ₩39,857 | ₩39,565 | ₩39,565 | -0.73% | 12.4만 |
|---|
| 2026.09.04 | ₩39,482 | ₩39,991 | ₩39,482 | ₩39,991 | +1.29% | 10.1만 |
|---|
| 2026.09.03 | ₩39,750 | ₩39,884 | ₩39,489 | ₩39,616 | -0.34% | 13.7만 |
|---|
| 2026.09.02 | ₩38,987 | ₩39,737 | ₩38,987 | ₩39,605 | +1.59% | 18.7만 |
|---|
| 2026.09.01 | ₩39,081 | ₩39,255 | ₩38,846 | ₩38,888 | -0.49% | 10.6만 |
|---|
| 2026.08.31 | ₩39,302 | ₩39,322 | ₩39,067 | ₩39,201 | -0.26% | 16.1만 |
|---|
| 2026.08.28 | ₩39,656 | ₩39,696 | ₩39,348 | ₩39,382 | -0.69% | 14.8만 |
|---|
| 2026.08.27 | ₩39,094 | ₩39,536 | ₩39,094 | ₩39,496 | +1.03% | 13만 |
|---|
| 2026.08.26 | ₩39,215 | ₩39,429 | ₩39,201 | ₩39,308 | +0.24% | 10.9만 |
|---|
| 2026.08.25 | ₩39,522 | ₩39,522 | ₩39,255 | ₩39,406 | -0.29% | 11.1만 |
|---|
| 2026.08.24 | ₩39,696 | ₩39,750 | ₩39,446 | ₩39,473 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩39,442 | ₩39,676 | ₩39,442 | ₩39,643 | +0.51% | 15.7만 |
|---|
| 2026.08.20 | ₩39,482 | ₩39,496 | ₩39,201 | ₩39,308 | -0.44% | 12.5만 |
|---|
| 2026.08.19 | ₩39,910 | ₩40,186 | ₩39,643 | ₩39,660 | -0.63% | 10.8만 |
|---|
| 2026.08.18 | ₩40,098 | ₩40,178 | ₩39,823 | ₩39,830 | -0.67% | 7.6만 |
|---|
| 2026.08.17 | ₩40,339 | ₩40,339 | ₩40,138 | ₩40,229 | -0.27% | 9.9만 |
|---|
| 2026.08.14 | ₩40,084 | ₩40,419 | ₩40,084 | ₩40,352 | +0.67% | 9.3만 |
|---|
| 2026.08.13 | ₩40,004 | ₩40,307 | ₩40,004 | ₩40,205 | +0.50% | 10만 |
|---|
| 2026.08.12 | ₩40,018 | ₩40,084 | ₩39,737 | ₩40,000 | -0.04% | 12.2만 |
|---|
| 2026.08.11 | ₩39,750 | ₩40,004 | ₩39,750 | ₩39,852 | +0.26% | 16.4만 |
|---|
| 2026.08.10 | ₩39,830 | ₩39,857 | ₩39,643 | ₩39,759 | -0.18% | 13만 |
|---|
| 2026.08.07 | ₩39,783 | ₩39,924 | ₩39,710 | ₩39,794 | +0.03% | 12만 |
|---|
| 2026.08.06 | ₩39,924 | ₩40,131 | ₩39,690 | ₩39,700 | -0.56% | 16.8만 |
|---|
| 2026.08.05 | ₩40,406 | ₩40,406 | ₩39,817 | ₩39,844 | -1.39% | 13.2만 |
|---|
| 2026.08.04 | ₩39,763 | ₩40,312 | ₩39,763 | ₩40,230 | +1.17% | 7.2만 |
|---|
| 2026.08.03 | ₩39,389 | ₩39,857 | ₩39,389 | ₩39,811 | +1.07% | 13.7만 |
|---|
| 2026.07.31 | ₩39,281 | ₩39,281 | ₩38,960 | ₩39,177 | -0.27% | 6만 |
|---|
| 2026.07.30 | ₩39,536 | ₩39,536 | ₩38,947 | ₩39,275 | -0.66% | 20.2만 |
|---|
| 2026.07.29 | ₩39,652 | ₩39,762 | ₩39,241 | ₩39,264 | -0.98% | 13.9만 |
|---|
| 2026.07.28 | ₩39,522 | ₩39,790 | ₩39,496 | ₩39,751 | +0.58% | 11.3만 |
|---|
| 2026.07.27 | ₩39,362 | ₩39,643 | ₩39,215 | ₩39,335 | -0.07% | 11만 |
|---|
| 2026.07.24 | ₩39,121 | ₩39,549 | ₩39,121 | ₩39,241 | +0.31% | 10.2만 |
|---|
| 2026.07.23 | ₩39,174 | ₩39,188 | ₩38,813 | ₩39,028 | -0.37% | 10.6만 |
|---|
| 2026.07.22 | ₩39,629 | ₩39,668 | ₩39,362 | ₩39,467 | -0.41% | 6.1만 |
|---|
| 2026.07.21 | ₩39,322 | ₩39,589 | ₩39,174 | ₩39,585 | +0.67% | 8.9만 |
|---|
| 2026.07.20 | ₩39,496 | ₩39,522 | ₩39,174 | ₩39,185 | -0.79% | 15.3만 |
|---|
| 2026.07.17 | ₩39,395 | ₩39,737 | ₩39,201 | ₩39,362 | -0.08% | 7.6만 |
|---|
| 2026.07.16 | ₩39,134 | ₩39,850 | ₩39,134 | ₩39,750 | +1.57% | 10.5만 |
|---|
| 2026.07.15 | ₩38,947 | ₩39,295 | ₩38,947 | ₩39,216 | +0.69% | 15만 |
|---|
| 2026.07.14 | ₩38,853 | ₩39,161 | ₩38,840 | ₩38,880 | +0.07% | 12.6만 |
|---|
| 2026.07.13 | ₩38,813 | ₩39,094 | ₩38,813 | ₩38,867 | +0.14% | 11.1만 |
|---|
| 2026.07.10 | ₩38,572 | ₩38,867 | ₩38,572 | ₩38,800 | +0.59% | 23만 |
|---|
| 2026.07.09 | ₩38,144 | ₩38,572 | ₩38,144 | ₩38,493 | +0.92% | 23만 |
|---|
| 2026.07.08 | ₩38,465 | ₩38,465 | ₩38,010 | ₩38,200 | -0.69% | 34.8만 |
|---|
| 2026.07.07 | ₩38,679 | ₩38,840 | ₩38,412 | ₩38,465 | -0.55% | 14.4만 |
|---|
| 2026.07.06 | ₩38,585 | ₩38,867 | ₩38,585 | ₩38,660 | +0.19% | 11.2만 |
|---|
| 2026.07.02 | ₩39,215 | ₩39,221 | ₩38,358 | ₩38,590 | -1.59% | 7.8만 |
|---|
| 2026.07.01 | ₩39,161 | ₩39,415 | ₩38,987 | ₩39,014 | -0.38% | 13.9만 |
|---|
| 2026.06.30 | ₩38,947 | ₩39,134 | ₩38,853 | ₩39,067 | +0.31% | 10.2만 |
|---|
| 2026.06.29 | ₩39,134 | ₩39,134 | ₩38,759 | ₩39,027 | -0.27% | 12.7만 |
|---|
| 2026.06.26 | ₩38,492 | ₩39,107 | ₩38,485 | ₩39,066 | +1.49% | 14만 |
|---|
| 2026.06.25 | ₩38,438 | ₩38,826 | ₩38,371 | ₩38,529 | +0.24% | 98만 |
|---|
| 2026.06.24 | ₩38,130 | ₩38,532 | ₩38,104 | ₩38,382 | +0.66% | 10.8만 |
|---|
| 2026.06.23 | ₩37,689 | ₩38,197 | ₩37,669 | ₩38,155 | +1.24% | 12.3만 |
|---|
| 2026.06.22 | ₩37,836 | ₩38,010 | ₩37,823 | ₩37,883 | +0.12% | 10만 |
|---|
| 2026.06.18 | ₩37,716 | ₩37,849 | ₩37,516 | ₩37,778 | +0.17% | 13.6만 |
|---|
| 2026.06.17 | ₩38,110 | ₩38,130 | ₩37,301 | ₩37,434 | -1.77% | 11.3만 |
|---|
| 2026.06.16 | ₩38,505 | ₩38,505 | ₩37,863 | ₩37,970 | -1.39% | 14.8만 |
|---|
| 2026.06.15 | ₩38,900 | ₩38,947 | ₩38,122 | ₩38,122 | -2.00% | 22.9만 |
|---|
| 2026.06.12 | ₩38,211 | ₩38,962 | ₩38,211 | ₩38,755 | +1.43% | 9.1만 |
|---|
| 2026.06.11 | ₩37,863 | ₩38,291 | ₩37,675 | ₩38,256 | +1.04% | 10.5만 |
|---|
| 2026.06.10 | ₩37,568 | ₩38,050 | ₩37,568 | ₩37,663 | +0.25% | 11.3만 |
|---|
| 2026.06.09 | ₩37,649 | ₩38,010 | ₩37,087 | ₩37,528 | -0.32% | 16.4만 |
|---|
| 2026.06.08 | ₩37,488 | ₩37,568 | ₩37,354 | ₩37,432 | -0.15% | 9.2만 |
|---|
| 2026.06.05 | ₩37,341 | ₩37,374 | ₩36,860 | ₩37,014 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩36,979 | ₩37,501 | ₩36,979 | ₩37,489 | +1.38% | 7.6만 |
|---|
| 2026.06.03 | ₩37,153 | ₩37,153 | ₩36,826 | ₩36,826 | -0.88% | 11.2만 |
|---|
| 2026.06.02 | ₩37,100 | ₩37,568 | ₩37,100 | ₩37,523 | +1.14% | 10.8만 |
|---|
| 2026.06.01 | ₩37,091 | ₩37,100 | ₩36,792 | ₩37,076 | -0.04% | 14.4만 |
|---|
| 2026.05.29 | ₩37,087 | ₩37,207 | ₩36,979 | ₩37,020 | -0.18% | 11.5만 |
|---|
| 2026.05.28 | ₩37,220 | ₩37,356 | ₩37,097 | ₩37,356 | +0.36% | 11.9만 |
|---|
| 2026.05.27 | ₩37,381 | ₩37,675 | ₩37,287 | ₩37,374 | -0.02% | 21만 |
|---|
| 2026.05.26 | ₩37,448 | ₩37,501 | ₩37,194 | ₩37,408 | -0.11% | 7.4만 |
|---|
| 2026.05.22 | ₩36,939 | ₩37,020 | ₩36,752 | ₩36,938 | -0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩36,391 | ₩36,872 | ₩36,183 | ₩36,823 | +1.19% | 21.8만 |
|---|
| 2026.05.20 | ₩36,083 | ₩36,708 | ₩36,059 | ₩36,685 | +1.67% | 9.4만 |
|---|
| 2026.05.19 | ₩36,471 | ₩36,471 | ₩35,962 | ₩36,022 | -1.23% | 14.8만 |
|---|
| 2026.05.18 | ₩36,150 | ₩36,565 | ₩36,143 | ₩36,416 | +0.74% | 13만 |
|---|
| 2026.05.15 | ₩36,297 | ₩36,297 | ₩36,022 | ₩36,063 | -0.65% | 13.4만 |
|---|
| 2026.05.14 | ₩36,417 | ₩36,812 | ₩36,417 | ₩36,602 | +0.51% | 13.2만 |
|---|
| 2026.05.13 | ₩36,565 | ₩36,565 | ₩36,183 | ₩36,324 | -0.66% | 13.6만 |
|---|
| 2026.05.12 | ₩36,979 | ₩37,260 | ₩36,250 | ₩36,606 | -1.01% | 13.8만 |
|---|
| 2026.05.11 | ₩37,274 | ₩37,394 | ₩36,872 | ₩36,876 | -1.07% | 15.5만 |
|---|
| 2026.05.08 | ₩37,073 | ₩37,310 | ₩36,979 | ₩37,207 | +0.36% | 11.6만 |
|---|
| 2026.05.07 | ₩37,368 | ₩37,368 | ₩37,060 | ₩37,112 | -0.68% | 9.1만 |
|---|
| 2026.05.06 | ₩37,381 | ₩37,582 | ₩37,354 | ₩37,481 | +0.27% | 13.9만 |
|---|
| 2026.05.05 | ₩36,939 | ₩37,394 | ₩36,886 | ₩37,298 | +0.97% | 14만 |
|---|
| 2026.05.04 | ₩37,301 | ₩37,301 | ₩36,571 | ₩36,705 | -1.60% | 11.5만 |
|---|
| 2026.05.01 | ₩37,113 | ₩37,347 | ₩36,966 | ₩37,327 | +0.58% | 10.7만 |
|---|
| 2026.04.30 | ₩36,417 | ₩37,200 | ₩36,417 | ₩37,127 | +1.95% | 18.5만 |
|---|
| 2026.04.29 | ₩36,979 | ₩36,993 | ₩36,484 | ₩36,657 | -0.87% | 11.9만 |
|---|
| 2026.04.28 | ₩37,046 | ₩37,180 | ₩36,913 | ₩37,034 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩36,899 | ₩37,087 | ₩36,872 | ₩36,958 | +0.16% | 14.5만 |
|---|
| 2026.04.24 | ₩36,498 | ₩36,805 | ₩36,444 | ₩36,761 | +0.72% | 7.9만 |
|---|
| 2026.04.23 | ₩36,538 | ₩36,712 | ₩36,330 | ₩36,610 | +0.20% | 11.3만 |
|---|
| 2026.04.22 | ₩36,511 | ₩36,565 | ₩36,337 | ₩36,456 | -0.15% | 18.6만 |
|---|
| 2026.04.21 | ₩36,759 | ₩36,939 | ₩36,243 | ₩36,324 | -1.18% | 20.9만 |
|---|
| 2026.04.20 | ₩36,364 | ₩36,698 | ₩36,283 | ₩36,593 | +0.63% | 38.2만 |
|---|
| 2026.04.17 | ₩36,069 | ₩36,752 | ₩36,009 | ₩36,431 | +1.00% | 33.2만 |
|---|
| 2026.04.16 | ₩35,748 | ₩35,855 | ₩35,574 | ₩35,708 | -0.11% | 10.1만 |
|---|
| 2026.04.15 | ₩35,601 | ₩35,708 | ₩35,521 | ₩35,624 | +0.06% | 9만 |
|---|
| 2026.04.14 | ₩35,601 | ₩35,828 | ₩35,521 | ₩35,661 | +0.17% | 14.2만 |
|---|
| 2026.04.13 | ₩35,333 | ₩35,735 | ₩35,187 | ₩35,668 | +0.95% | 27.3만 |
|---|
| 2026.04.10 | ₩35,507 | ₩35,507 | ₩35,173 | ₩35,284 | -0.63% | 7만 |
|---|
| 2026.04.09 | ₩35,153 | ₩35,625 | ₩35,153 | ₩35,541 | +1.10% | 11.8만 |
|---|
| 2026.04.08 | ₩35,173 | ₩35,347 | ₩35,079 | ₩35,286 | +0.32% | 12.2만 |
|---|
| 2026.04.07 | ₩34,263 | ₩34,584 | ₩34,263 | ₩34,522 | +0.76% | 10만 |
|---|
| 2026.04.06 | ₩34,115 | ₩34,510 | ₩34,115 | ₩34,485 | +1.08% | 9.7만 |
|---|
| 2026.04.02 | ₩33,607 | ₩34,329 | ₩33,607 | ₩34,277 | +2.00% | 12.5만 |
|---|
| 2026.04.01 | ₩33,955 | ₩34,323 | ₩33,955 | ₩34,027 | +0.21% | 13.5만 |
|---|
| 2026.03.31 | ₩33,767 | ₩34,068 | ₩33,580 | ₩33,955 | +0.55% | 6.6만 |
|---|
| 2026.03.30 | ₩33,700 | ₩33,807 | ₩33,232 | ₩33,366 | -0.99% | 10.3만 |
|---|
| 2026.03.27 | ₩33,687 | ₩33,848 | ₩33,446 | ₩33,545 | -0.42% | 11.5만 |
|---|
| 2026.03.26 | ₩33,700 | ₩34,209 | ₩33,700 | ₩33,901 | +0.60% | 10.5만 |
|---|
| 2026.03.25 | ₩34,075 | ₩34,075 | ₩33,620 | ₩33,941 | -0.39% | 9만 |
|---|
| 2026.03.24 | ₩33,219 | ₩34,035 | ₩33,219 | ₩33,809 | +1.78% | 17.6만 |
|---|
| 2026.03.23 | ₩32,897 | ₩33,781 | ₩32,897 | ₩33,366 | +1.42% | 18.3만 |
|---|
| 2026.03.20 | ₩32,938 | ₩33,058 | ₩32,362 | ₩32,543 | -1.20% | 16.4만 |
|---|
| 2026.03.19 | ₩32,683 | ₩33,299 | ₩32,536 | ₩33,018 | +1.02% | 25.3만 |
|---|
| 2026.03.18 | ₩33,097 | ₩33,097 | ₩32,710 | ₩32,741 | -1.08% | 12.6만 |
|---|
| 2026.03.17 | ₩33,286 | ₩33,433 | ₩33,058 | ₩33,132 | -0.46% | 15.9만 |
|---|
| 2026.03.16 | ₩33,105 | ₩33,165 | ₩32,884 | ₩32,930 | -0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩32,911 | ₩32,938 | ₩32,583 | ₩32,678 | -0.71% | 15.4만 |
|---|
| 2026.03.12 | ₩32,884 | ₩33,011 | ₩32,670 | ₩32,826 | -0.18% | 7.8만 |
|---|
| 2026.03.11 | ₩33,299 | ₩33,406 | ₩33,018 | ₩33,279 | -0.06% | 18.8만 |
|---|
| 2026.03.10 | ₩33,446 | ₩34,008 | ₩33,366 | ₩33,406 | -0.12% | 10.5만 |
|---|
| 2026.03.09 | ₩32,964 | ₩33,600 | ₩32,482 | ₩33,528 | +1.71% | 10.8만 |
|---|
| 2026.03.06 | ₩33,567 | ₩33,573 | ₩33,245 | ₩33,517 | -0.15% | 13.9만 |
|---|
| 2026.03.05 | ₩34,584 | ₩34,584 | ₩33,915 | ₩34,237 | -1.00% | 14.6만 |
|---|
| 2026.03.04 | ₩34,691 | ₩35,005 | ₩34,437 | ₩34,877 | +0.54% | 12.5만 |
|---|
| 2026.03.03 | ₩34,169 | ₩34,664 | ₩33,783 | ₩34,537 | +1.08% | 17.9만 |
|---|
| 2026.03.02 | ₩34,376 | ₩34,972 | ₩34,222 | ₩34,892 | +1.50% | 11.1만 |
|---|
| 2026.02.27 | ₩34,932 | ₩34,932 | ₩34,437 | ₩34,653 | -0.80% | 11.9만 |
|---|
| 2026.02.26 | ₩35,052 | ₩35,360 | ₩34,851 | ₩35,252 | +0.57% | 19.2만 |
|---|
| 2026.02.25 | ₩34,918 | ₩35,066 | ₩34,570 | ₩35,052 | +0.38% | 14만 |
|---|
| 2026.02.24 | ₩34,718 | ₩34,958 | ₩34,691 | ₩34,882 | +0.47% | 14.8만 |
|---|
| 2026.02.23 | ₩35,306 | ₩35,387 | ₩34,396 | ₩34,558 | -2.12% | 25.2만 |
|---|
| 2026.02.20 | ₩35,079 | ₩35,561 | ₩35,059 | ₩35,494 | +1.18% | 9.9만 |
|---|
| 2026.02.19 | ₩35,226 | ₩35,333 | ₩35,025 | ₩35,319 | +0.26% | 22.7만 |
|---|
| 2026.02.18 | ₩35,240 | ₩35,681 | ₩35,240 | ₩35,363 | +0.35% | 13.9만 |
|---|
| 2026.02.17 | ₩35,280 | ₩35,440 | ₩34,758 | ₩35,174 | -0.30% | 30.4만 |
|---|
| 2026.02.13 | ₩34,838 | ₩35,347 | ₩34,584 | ₩35,185 | +1.00% | 12.9만 |
|---|
| 2026.02.12 | ₩35,521 | ₩35,681 | ₩34,374 | ₩34,771 | -2.11% | 12만 |
|---|
| 2026.02.11 | ₩35,467 | ₩35,775 | ₩35,119 | ₩35,343 | -0.35% | 14.9만 |
|---|
| 2026.02.10 | ₩35,454 | ₩35,521 | ₩35,266 | ₩35,282 | -0.48% | 24만 |
|---|
| 2026.02.09 | ₩35,507 | ₩35,695 | ₩35,213 | ₩35,460 | -0.13% | 23만 |
|---|
| 2026.02.06 | ₩34,798 | ₩35,574 | ₩34,751 | ₩35,494 | +2.00% | 19.4만 |
|---|
| 2026.02.05 | ₩34,624 | ₩34,878 | ₩34,356 | ₩34,511 | -0.32% | 21.9만 |
|---|
| 2026.02.04 | ₩34,798 | ₩35,092 | ₩34,624 | ₩34,867 | +0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩34,249 | ₩34,711 | ₩34,142 | ₩34,578 | +0.96% | 74.6만 |
|---|
| 2026.02.02 | ₩33,553 | ₩34,437 | ₩33,553 | ₩34,273 | +2.15% | 20.7만 |
|---|
| 2026.01.30 | ₩33,058 | ₩33,794 | ₩33,058 | ₩33,727 | +2.02% | 17.8만 |
|---|
| 2026.01.29 | ₩33,473 | ₩33,794 | ₩33,219 | ₩33,714 | +0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩33,633 | ₩33,660 | ₩33,178 | ₩33,245 | -1.15% | 14.3만 |
|---|
| 2026.01.27 | ₩33,393 | ₩33,546 | ₩33,326 | ₩33,492 | +0.30% | 14.1만 |
|---|
| 2026.01.26 | ₩33,593 | ₩33,687 | ₩33,286 | ₩33,434 | -0.47% | 19.5만 |
|---|
| 2026.01.23 | ₩34,182 | ₩34,182 | ₩33,460 | ₩33,500 | -2.00% | 18.9만 |
|---|
| 2026.01.22 | ₩33,941 | ₩34,481 | ₩33,941 | ₩34,129 | +0.55% | 22.7만 |
|---|
| 2026.01.21 | ₩33,085 | ₩34,035 | ₩33,085 | ₩33,955 | +2.63% | 14.3만 |
|---|
| 2026.01.20 | ₩32,871 | ₩33,112 | ₩32,737 | ₩32,871 | 0.00% | 15.2만 |
|---|
| 2026.01.16 | ₩33,674 | ₩33,674 | ₩33,326 | ₩33,373 | -0.89% | 9.9만 |
|---|
| 2026.01.15 | ₩33,031 | ₩33,647 | ₩33,031 | ₩33,612 | +1.76% | 24.9만 |
|---|
| 2026.01.14 | ₩32,804 | ₩33,205 | ₩32,804 | ₩33,152 | +1.06% | 14.2만 |
|---|
| 2026.01.13 | ₩32,817 | ₩33,070 | ₩32,817 | ₩32,880 | +0.19% | 20.6만 |
|---|
| 2026.01.12 | ₩32,496 | ₩32,830 | ₩32,496 | ₩32,793 | +0.91% | 14.8만 |
|---|
| 2026.01.09 | ₩32,790 | ₩32,884 | ₩32,375 | ₩32,777 | -0.04% | 15.9만 |
|---|
| 2026.01.08 | ₩31,813 | ₩32,837 | ₩31,813 | ₩32,727 | +2.87% | 17.8만 |
|---|
| 2026.01.07 | ₩32,295 | ₩32,295 | ₩31,880 | ₩32,060 | -0.73% | 17.7만 |
|---|
| 2026.01.06 | ₩31,733 | ₩32,201 | ₩31,626 | ₩32,196 | +1.46% | 24.4만 |
|---|
| 2026.01.05 | ₩31,559 | ₩32,003 | ₩31,532 | ₩31,733 | +0.55% | 14.3만 |
|---|
| 2026.01.02 | ₩31,331 | ₩31,405 | ₩31,024 | ₩31,318 | -0.04% | 14.1만 |
|---|
| 2025.12.31 | ₩31,358 | ₩31,425 | ₩31,171 | ₩31,184 | -0.55% | 19.9만 |
|---|
| 2025.12.30 | ₩31,599 | ₩31,599 | ₩31,452 | ₩31,465 | -0.42% | 20.5만 |
|---|
| 2025.12.29 | ₩31,706 | ₩31,706 | ₩31,505 | ₩31,586 | -0.38% | 14.7만 |
|---|
| 2025.12.26 | ₩31,720 | ₩31,720 | ₩31,559 | ₩31,692 | -0.09% | 12.8만 |
|---|
| 2025.12.24 | ₩31,546 | ₩31,769 | ₩31,546 | ₩31,733 | +0.59% | 11.1만 |
|---|
| 2025.12.23 | ₩31,787 | ₩31,787 | ₩31,655 | ₩31,693 | -0.29% | 20.6만 |
|---|
| 2025.12.22 | ₩32,041 | ₩32,105 | ₩31,813 | ₩31,835 | -0.64% | 22.8만 |
|---|
| 2025.12.19 | ₩31,987 | ₩31,987 | ₩31,679 | ₩31,800 | -0.59% | 21.9만 |
|---|
| 2025.12.18 | ₩32,128 | ₩32,215 | ₩31,867 | ₩31,932 | -0.61% | 34.2만 |
|---|
| 2025.12.17 | ₩31,733 | ₩32,181 | ₩31,733 | ₩31,827 | +0.30% | 32.5만 |
|---|
| 2025.12.16 | ₩32,041 | ₩32,094 | ₩31,733 | ₩31,853 | -0.58% | 12.5만 |
|---|
| 2025.12.15 | ₩32,683 | ₩32,710 | ₩32,429 | ₩32,523 | -0.49% | 18.6만 |
|---|
| 2025.12.12 | ₩32,804 | ₩32,931 | ₩32,532 | ₩32,578 | -0.69% | 12.7만 |
|---|
| 2025.12.11 | ₩32,549 | ₩32,884 | ₩32,523 | ₩32,857 | +0.95% | 13.6만 |
|---|
| 2025.12.10 | ₩31,894 | ₩32,750 | ₩31,853 | ₩32,523 | +1.97% | 18.6만 |
|---|
| 2025.12.09 | ₩31,626 | ₩31,961 | ₩31,626 | ₩31,813 | +0.59% | 16.9만 |
|---|
| 2025.12.08 | ₩31,760 | ₩31,840 | ₩31,599 | ₩31,639 | -0.38% | 23.7만 |
|---|
| 2025.12.05 | ₩31,800 | ₩31,961 | ₩31,666 | ₩31,666 | -0.42% | 15.1만 |
|---|
| 2025.12.04 | ₩31,813 | ₩31,908 | ₩31,666 | ₩31,764 | -0.16% | 14만 |
|---|
| 2025.12.03 | ₩31,452 | ₩31,894 | ₩31,452 | ₩31,884 | +1.37% | 17.1만 |
|---|
| 2025.12.02 | ₩31,278 | ₩31,414 | ₩31,144 | ₩31,305 | +0.09% | 18.4만 |
|---|
| 2025.12.01 | ₩30,903 | ₩31,452 | ₩30,903 | ₩31,251 | +1.13% | 11만 |
|---|
| 2025.11.28 | ₩31,211 | ₩31,305 | ₩31,171 | ₩31,250 | +0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩30,903 | ₩31,465 | ₩30,903 | ₩31,238 | +1.08% | 17.3만 |
|---|
| 2025.11.25 | ₩30,375 | ₩31,131 | ₩30,375 | ₩31,064 | +2.27% | 21.3만 |
|---|
| 2025.11.24 | ₩29,886 | ₩30,261 | ₩29,792 | ₩30,203 | +1.06% | 17.5만 |
|---|
| 2025.11.21 | ₩28,936 | ₩30,134 | ₩28,936 | ₩29,957 | +3.53% | 38.4만 |
|---|
| 2025.11.20 | ₩29,659 | ₩29,886 | ₩28,909 | ₩28,917 | -2.50% | 16.3만 |
|---|
| 2025.11.19 | ₩29,391 | ₩29,558 | ₩29,163 | ₩29,331 | -0.20% | 24.7만 |
|---|
| 2025.11.18 | ₩29,083 | ₩29,525 | ₩29,083 | ₩29,435 | +1.21% | 29.3만 |
|---|
| 2025.11.17 | ₩29,940 | ₩30,033 | ₩29,230 | ₩29,273 | -2.23% | 16.8만 |
|---|
| 2025.11.14 | ₩29,792 | ₩30,073 | ₩29,695 | ₩30,047 | +0.85% | 17.7만 |
|---|
| 2025.11.13 | ₩30,488 | ₩30,595 | ₩29,962 | ₩30,064 | -1.39% | 16.5만 |
|---|
| 2025.11.12 | ₩30,528 | ₩30,769 | ₩30,528 | ₩30,535 | +0.02% | 12.9만 |
|---|
| 2025.11.11 | ₩30,341 | ₩30,555 | ₩30,341 | ₩30,515 | +0.57% | 11.4만 |
|---|
| 2025.11.10 | ₩30,274 | ₩30,462 | ₩30,124 | ₩30,314 | +0.13% | 19.7만 |
|---|
| 2025.11.07 | ₩29,766 | ₩30,073 | ₩29,712 | ₩30,029 | +0.89% | 14.3만 |
|---|
| 2025.11.06 | ₩30,328 | ₩30,328 | ₩29,819 | ₩29,849 | -1.58% | 22.8만 |
|---|
| 2025.11.05 | ₩29,859 | ₩30,381 | ₩29,832 | ₩30,277 | +1.40% | 9.5만 |
|---|
| 2025.11.04 | ₩29,685 | ₩29,919 | ₩29,653 | ₩29,771 | +0.29% | 13.9만 |
|---|
| 2025.11.03 | ₩29,940 | ₩30,060 | ₩29,652 | ₩30,056 | +0.39% | 15.2만 |
|---|
| 2025.10.31 | ₩29,672 | ₩29,953 | ₩29,592 | ₩29,917 | +0.83% | 15.2만 |
|---|
| 2025.10.30 | ₩29,993 | ₩30,207 | ₩29,859 | ₩29,873 | -0.40% | 16.4만 |
|---|
| 2025.10.29 | ₩30,421 | ₩30,682 | ₩29,873 | ₩30,084 | -1.11% | 14.7만 |
|---|
| 2025.10.28 | ₩30,408 | ₩30,582 | ₩30,301 | ₩30,467 | +0.19% | 14.4만 |
|---|
| 2025.10.27 | ₩30,890 | ₩30,917 | ₩30,582 | ₩30,622 | -0.87% | 10.3만 |
|---|
| 2025.10.24 | ₩30,676 | ₩30,903 | ₩30,676 | ₩30,716 | +0.13% | 6.5만 |
|---|
| 2025.10.23 | ₩30,261 | ₩30,542 | ₩30,180 | ₩30,448 | +0.62% | 13만 |
|---|
| 2025.10.22 | ₩30,154 | ₩30,261 | ₩29,907 | ₩30,100 | -0.18% | 13.8만 |
|---|
| 2025.10.21 | ₩29,980 | ₩30,221 | ₩29,926 | ₩30,114 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩29,832 | ₩30,100 | ₩29,792 | ₩30,100 | +0.90% | 7.6만 |
|---|
| 2025.10.17 | ₩29,404 | ₩29,592 | ₩29,391 | ₩29,458 | +0.18% | 18.8만 |
|---|
| 2025.10.16 | ₩30,087 | ₩30,100 | ₩29,364 | ₩29,511 | -1.91% | 18.1만 |
|---|
| 2025.10.15 | ₩30,194 | ₩30,408 | ₩29,899 | ₩30,112 | -0.27% | 16.3만 |
|---|
| 2025.10.14 | ₩29,137 | ₩30,201 | ₩29,137 | ₩30,111 | +3.34% | 21.6만 |
|---|
| 2025.10.13 | ₩29,391 | ₩29,511 | ₩29,163 | ₩29,498 | +0.36% | 11.3만 |
|---|
| 2025.10.10 | ₩30,032 | ₩30,087 | ₩28,909 | ₩28,913 | -3.73% | 24.3만 |
|---|