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 | ₩38,240 | ₩38,240 | ₩37,959 | ₩37,972 | -0.70% | 33.9만 |
| 2026.10.08 | ₩37,865 | ₩38,294 | ₩37,758 | ₩38,219 | +0.93% | 35.2만 |
| 2026.10.07 | ₩38,026 | ₩38,053 | ₩37,691 | ₩37,865 | -0.42% | 40.1만 |
| 2026.10.06 | ₩38,320 | ₩38,468 | ₩38,173 | ₩38,209 | -0.29% | 37.5만 |
| 2026.10.05 | ₩38,120 | ₩38,494 | ₩37,946 | ₩38,322 | +0.53% | 42.2만 |
| 2026.10.02 | ₩38,086 | ₩38,253 | ₩37,999 | ₩38,121 | +0.09% | 25.5만 |
| 2026.10.01 | ₩37,236 | ₩37,812 | ₩37,116 | ₩37,782 | +1.47% | 21.9만 |
| 2026.09.30 | ₩37,731 | ₩37,798 | ₩37,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,422 |
| -0.82% |
| 15.7만 |
| 2026.09.29 | ₩38,053 | ₩38,053 | ₩37,477 | ₩37,644 | -1.07% | 33.2만 |
|---|
| 2026.09.28 | ₩38,106 | ₩38,173 | ₩37,885 | ₩37,915 | -0.50% | 56.4만 |
|---|
| 2026.09.25 | ₩38,120 | ₩38,347 | ₩38,026 | ₩38,193 | +0.19% | 53.3만 |
|---|
| 2026.09.24 | ₩38,160 | ₩38,184 | ₩37,932 | ₩38,112 | -0.13% | 25.3만 |
|---|
| 2026.09.23 | ₩38,414 | ₩38,509 | ₩38,039 | ₩38,059 | -0.92% | 15.1만 |
|---|
| 2026.09.22 | ₩38,709 | ₩38,936 | ₩38,548 | ₩38,576 | -0.34% | 18.2만 |
|---|
| 2026.09.21 | ₩38,775 | ₩38,775 | ₩38,494 | ₩38,518 | -0.66% | 13.8만 |
|---|
| 2026.09.18 | ₩38,682 | ₩38,735 | ₩38,494 | ₩38,624 | -0.15% | 13.9만 |
|---|
| 2026.09.17 | ₩39,324 | ₩39,324 | ₩38,883 | ₩38,919 | -1.03% | 20.1만 |
|---|
| 2026.09.16 | ₩39,164 | ₩39,297 | ₩38,454 | ₩38,837 | -0.83% | 26.9만 |
|---|
| 2026.09.15 | ₩39,271 | ₩39,284 | ₩39,057 | ₩39,161 | -0.28% | 22.1만 |
|---|
| 2026.09.14 | ₩39,217 | ₩39,498 | ₩39,137 | ₩39,265 | +0.12% | 21.7만 |
|---|
| 2026.09.11 | ₩39,632 | ₩39,632 | ₩39,284 | ₩39,429 | -0.51% | 13.4만 |
|---|
| 2026.09.10 | ₩39,378 | ₩39,378 | ₩38,941 | ₩39,200 | -0.45% | 16.5만 |
|---|
| 2026.09.09 | ₩39,471 | ₩39,565 | ₩39,251 | ₩39,351 | -0.31% | 23.2만 |
|---|
| 2026.09.08 | ₩39,860 | ₩39,860 | ₩39,568 | ₩39,568 | -0.73% | 12.4만 |
|---|
| 2026.09.04 | ₩39,485 | ₩39,993 | ₩39,485 | ₩39,993 | +1.29% | 10.1만 |
|---|
| 2026.09.03 | ₩39,753 | ₩39,886 | ₩39,492 | ₩39,619 | -0.34% | 13.7만 |
|---|
| 2026.09.02 | ₩38,990 | ₩39,739 | ₩38,990 | ₩39,608 | +1.59% | 18.7만 |
|---|
| 2026.09.01 | ₩39,083 | ₩39,257 | ₩38,849 | ₩38,891 | -0.49% | 10.6만 |
|---|
| 2026.08.31 | ₩39,304 | ₩39,324 | ₩39,070 | ₩39,204 | -0.26% | 16.1만 |
|---|
| 2026.08.28 | ₩39,659 | ₩39,699 | ₩39,351 | ₩39,384 | -0.69% | 14.8만 |
|---|
| 2026.08.27 | ₩39,097 | ₩39,538 | ₩39,097 | ₩39,498 | +1.03% | 13만 |
|---|
| 2026.08.26 | ₩39,217 | ₩39,431 | ₩39,204 | ₩39,311 | +0.24% | 10.9만 |
|---|
| 2026.08.25 | ₩39,525 | ₩39,525 | ₩39,257 | ₩39,409 | -0.29% | 11.1만 |
|---|
| 2026.08.24 | ₩39,699 | ₩39,753 | ₩39,449 | ₩39,475 | -0.56% | 7.6만 |
|---|
| 2026.08.21 | ₩39,445 | ₩39,679 | ₩39,445 | ₩39,645 | +0.51% | 15.7만 |
|---|
| 2026.08.20 | ₩39,485 | ₩39,498 | ₩39,204 | ₩39,311 | -0.44% | 12.5만 |
|---|
| 2026.08.19 | ₩39,913 | ₩40,189 | ₩39,645 | ₩39,663 | -0.63% | 10.8만 |
|---|
| 2026.08.18 | ₩40,101 | ₩40,181 | ₩39,826 | ₩39,833 | -0.67% | 7.6만 |
|---|
| 2026.08.17 | ₩40,341 | ₩40,341 | ₩40,141 | ₩40,232 | -0.27% | 9.9만 |
|---|
| 2026.08.14 | ₩40,087 | ₩40,422 | ₩40,087 | ₩40,355 | +0.67% | 9.3만 |
|---|
| 2026.08.13 | ₩40,007 | ₩40,309 | ₩40,007 | ₩40,208 | +0.50% | 10만 |
|---|
| 2026.08.12 | ₩40,020 | ₩40,087 | ₩39,739 | ₩40,003 | -0.04% | 12.2만 |
|---|
| 2026.08.11 | ₩39,753 | ₩40,007 | ₩39,753 | ₩39,854 | +0.26% | 16.4만 |
|---|
| 2026.08.10 | ₩39,833 | ₩39,860 | ₩39,645 | ₩39,762 | -0.18% | 13만 |
|---|
| 2026.08.07 | ₩39,786 | ₩39,927 | ₩39,712 | ₩39,797 | +0.03% | 12만 |
|---|
| 2026.08.06 | ₩39,927 | ₩40,134 | ₩39,692 | ₩39,703 | -0.56% | 16.8만 |
|---|
| 2026.08.05 | ₩40,408 | ₩40,408 | ₩39,819 | ₩39,846 | -1.39% | 13.2만 |
|---|
| 2026.08.04 | ₩39,766 | ₩40,315 | ₩39,766 | ₩40,233 | +1.17% | 7.2만 |
|---|
| 2026.08.03 | ₩39,391 | ₩39,860 | ₩39,391 | ₩39,814 | +1.07% | 13.7만 |
|---|
| 2026.07.31 | ₩39,284 | ₩39,284 | ₩38,963 | ₩39,180 | -0.27% | 6만 |
|---|
| 2026.07.30 | ₩39,538 | ₩39,538 | ₩38,949 | ₩39,277 | -0.66% | 20.2만 |
|---|
| 2026.07.29 | ₩39,655 | ₩39,765 | ₩39,244 | ₩39,267 | -0.98% | 13.9만 |
|---|
| 2026.07.28 | ₩39,525 | ₩39,793 | ₩39,498 | ₩39,754 | +0.58% | 11.3만 |
|---|
| 2026.07.27 | ₩39,364 | ₩39,645 | ₩39,217 | ₩39,338 | -0.07% | 11만 |
|---|
| 2026.07.24 | ₩39,123 | ₩39,552 | ₩39,123 | ₩39,244 | +0.31% | 10.2만 |
|---|
| 2026.07.23 | ₩39,177 | ₩39,190 | ₩38,816 | ₩39,031 | -0.37% | 10.6만 |
|---|
| 2026.07.22 | ₩39,632 | ₩39,671 | ₩39,364 | ₩39,470 | -0.41% | 6.1만 |
|---|
| 2026.07.21 | ₩39,324 | ₩39,592 | ₩39,177 | ₩39,588 | +0.67% | 8.9만 |
|---|
| 2026.07.20 | ₩39,498 | ₩39,525 | ₩39,177 | ₩39,188 | -0.79% | 15.3만 |
|---|
| 2026.07.17 | ₩39,398 | ₩39,739 | ₩39,204 | ₩39,364 | -0.08% | 7.6만 |
|---|
| 2026.07.16 | ₩39,137 | ₩39,853 | ₩39,137 | ₩39,753 | +1.57% | 10.5만 |
|---|
| 2026.07.15 | ₩38,949 | ₩39,297 | ₩38,949 | ₩39,219 | +0.69% | 15만 |
|---|
| 2026.07.14 | ₩38,856 | ₩39,164 | ₩38,842 | ₩38,883 | +0.07% | 12.6만 |
|---|
| 2026.07.13 | ₩38,816 | ₩39,097 | ₩38,816 | ₩38,869 | +0.14% | 11.1만 |
|---|
| 2026.07.10 | ₩38,575 | ₩38,869 | ₩38,575 | ₩38,802 | +0.59% | 23만 |
|---|
| 2026.07.09 | ₩38,146 | ₩38,575 | ₩38,146 | ₩38,496 | +0.92% | 23만 |
|---|
| 2026.07.08 | ₩38,468 | ₩38,468 | ₩38,013 | ₩38,203 | -0.69% | 34.8만 |
|---|
| 2026.07.07 | ₩38,682 | ₩38,842 | ₩38,414 | ₩38,468 | -0.55% | 14.4만 |
|---|
| 2026.07.06 | ₩38,588 | ₩38,869 | ₩38,588 | ₩38,663 | +0.19% | 11.2만 |
|---|
| 2026.07.02 | ₩39,217 | ₩39,224 | ₩38,361 | ₩38,592 | -1.59% | 7.8만 |
|---|
| 2026.07.01 | ₩39,164 | ₩39,418 | ₩38,990 | ₩39,016 | -0.38% | 13.9만 |
|---|
| 2026.06.30 | ₩38,949 | ₩39,137 | ₩38,856 | ₩39,070 | +0.31% | 10.2만 |
|---|
| 2026.06.29 | ₩39,137 | ₩39,137 | ₩38,762 | ₩39,030 | -0.27% | 12.7만 |
|---|
| 2026.06.26 | ₩38,494 | ₩39,110 | ₩38,488 | ₩39,069 | +1.49% | 14만 |
|---|
| 2026.06.25 | ₩38,441 | ₩38,829 | ₩38,374 | ₩38,532 | +0.24% | 98만 |
|---|
| 2026.06.24 | ₩38,133 | ₩38,535 | ₩38,106 | ₩38,385 | +0.66% | 10.8만 |
|---|
| 2026.06.23 | ₩37,691 | ₩38,200 | ₩37,671 | ₩38,157 | +1.24% | 12.3만 |
|---|
| 2026.06.22 | ₩37,839 | ₩38,013 | ₩37,825 | ₩37,885 | +0.12% | 10만 |
|---|
| 2026.06.18 | ₩37,718 | ₩37,852 | ₩37,519 | ₩37,781 | +0.17% | 13.6만 |
|---|
| 2026.06.17 | ₩38,113 | ₩38,133 | ₩37,303 | ₩37,437 | -1.77% | 11.3만 |
|---|
| 2026.06.16 | ₩38,508 | ₩38,508 | ₩37,865 | ₩37,972 | -1.39% | 14.8만 |
|---|
| 2026.06.15 | ₩38,903 | ₩38,949 | ₩38,125 | ₩38,125 | -2.00% | 22.9만 |
|---|
| 2026.06.12 | ₩38,213 | ₩38,964 | ₩38,213 | ₩38,758 | +1.43% | 9.1만 |
|---|
| 2026.06.11 | ₩37,865 | ₩38,294 | ₩37,678 | ₩38,259 | +1.04% | 10.5만 |
|---|
| 2026.06.10 | ₩37,571 | ₩38,053 | ₩37,571 | ₩37,666 | +0.25% | 11.3만 |
|---|
| 2026.06.09 | ₩37,651 | ₩38,013 | ₩37,089 | ₩37,531 | -0.32% | 16.4만 |
|---|
| 2026.06.08 | ₩37,491 | ₩37,571 | ₩37,357 | ₩37,434 | -0.15% | 9.2만 |
|---|
| 2026.06.05 | ₩37,343 | ₩37,377 | ₩36,863 | ₩37,017 | -0.87% | 10.3만 |
|---|
| 2026.06.04 | ₩36,982 | ₩37,504 | ₩36,982 | ₩37,492 | +1.38% | 7.6만 |
|---|
| 2026.06.03 | ₩37,156 | ₩37,156 | ₩36,828 | ₩36,828 | -0.88% | 11.2만 |
|---|
| 2026.06.02 | ₩37,102 | ₩37,571 | ₩37,102 | ₩37,525 | +1.14% | 10.8만 |
|---|
| 2026.06.01 | ₩37,093 | ₩37,102 | ₩36,795 | ₩37,078 | -0.04% | 14.4만 |
|---|
| 2026.05.29 | ₩37,089 | ₩37,209 | ₩36,982 | ₩37,022 | -0.18% | 11.5만 |
|---|
| 2026.05.28 | ₩37,223 | ₩37,358 | ₩37,100 | ₩37,358 | +0.36% | 11.9만 |
|---|
| 2026.05.27 | ₩37,383 | ₩37,678 | ₩37,290 | ₩37,377 | -0.02% | 21만 |
|---|
| 2026.05.26 | ₩37,450 | ₩37,504 | ₩37,196 | ₩37,410 | -0.11% | 7.4만 |
|---|
| 2026.05.22 | ₩36,942 | ₩37,022 | ₩36,754 | ₩36,940 | -0.00% | 10.1만 |
|---|
| 2026.05.21 | ₩36,393 | ₩36,875 | ₩36,186 | ₩36,825 | +1.19% | 21.8만 |
|---|
| 2026.05.20 | ₩36,085 | ₩36,710 | ₩36,061 | ₩36,687 | +1.67% | 9.4만 |
|---|
| 2026.05.19 | ₩36,473 | ₩36,473 | ₩35,965 | ₩36,025 | -1.23% | 14.8만 |
|---|
| 2026.05.18 | ₩36,152 | ₩36,567 | ₩36,145 | ₩36,418 | +0.74% | 13만 |
|---|
| 2026.05.15 | ₩36,299 | ₩36,299 | ₩36,025 | ₩36,065 | -0.65% | 13.4만 |
|---|
| 2026.05.14 | ₩36,420 | ₩36,815 | ₩36,420 | ₩36,604 | +0.51% | 13.2만 |
|---|
| 2026.05.13 | ₩36,567 | ₩36,567 | ₩36,186 | ₩36,326 | -0.66% | 13.6만 |
|---|
| 2026.05.12 | ₩36,982 | ₩37,263 | ₩36,252 | ₩36,608 | -1.01% | 13.8만 |
|---|
| 2026.05.11 | ₩37,276 | ₩37,397 | ₩36,875 | ₩36,879 | -1.07% | 15.5만 |
|---|
| 2026.05.08 | ₩37,076 | ₩37,313 | ₩36,982 | ₩37,209 | +0.36% | 11.6만 |
|---|
| 2026.05.07 | ₩37,370 | ₩37,370 | ₩37,062 | ₩37,114 | -0.68% | 9.1만 |
|---|
| 2026.05.06 | ₩37,383 | ₩37,584 | ₩37,357 | ₩37,484 | +0.27% | 13.9만 |
|---|
| 2026.05.05 | ₩36,942 | ₩37,397 | ₩36,888 | ₩37,300 | +0.97% | 14만 |
|---|
| 2026.05.04 | ₩37,303 | ₩37,303 | ₩36,574 | ₩36,708 | -1.60% | 11.5만 |
|---|
| 2026.05.01 | ₩37,116 | ₩37,350 | ₩36,969 | ₩37,330 | +0.58% | 10.7만 |
|---|
| 2026.04.30 | ₩36,420 | ₩37,203 | ₩36,420 | ₩37,129 | +1.95% | 18.5만 |
|---|
| 2026.04.29 | ₩36,982 | ₩36,995 | ₩36,487 | ₩36,659 | -0.87% | 11.9만 |
|---|
| 2026.04.28 | ₩37,049 | ₩37,183 | ₩36,915 | ₩37,037 | -0.03% | 10.3만 |
|---|
| 2026.04.27 | ₩36,902 | ₩37,089 | ₩36,875 | ₩36,961 | +0.16% | 14.5만 |
|---|
| 2026.04.24 | ₩36,500 | ₩36,808 | ₩36,447 | ₩36,764 | +0.72% | 7.9만 |
|---|
| 2026.04.23 | ₩36,540 | ₩36,714 | ₩36,333 | ₩36,613 | +0.20% | 11.3만 |
|---|
| 2026.04.22 | ₩36,513 | ₩36,567 | ₩36,339 | ₩36,459 | -0.15% | 18.6만 |
|---|
| 2026.04.21 | ₩36,761 | ₩36,942 | ₩36,246 | ₩36,326 | -1.18% | 20.9만 |
|---|
| 2026.04.20 | ₩36,366 | ₩36,701 | ₩36,286 | ₩36,595 | +0.63% | 38.2만 |
|---|
| 2026.04.17 | ₩36,072 | ₩36,754 | ₩36,012 | ₩36,433 | +1.00% | 33.2만 |
|---|
| 2026.04.16 | ₩35,751 | ₩35,858 | ₩35,577 | ₩35,710 | -0.11% | 10.1만 |
|---|
| 2026.04.15 | ₩35,603 | ₩35,710 | ₩35,523 | ₩35,626 | +0.06% | 9만 |
|---|
| 2026.04.14 | ₩35,603 | ₩35,831 | ₩35,523 | ₩35,664 | +0.17% | 14.2만 |
|---|
| 2026.04.13 | ₩35,336 | ₩35,737 | ₩35,190 | ₩35,670 | +0.95% | 27.3만 |
|---|
| 2026.04.10 | ₩35,510 | ₩35,510 | ₩35,175 | ₩35,286 | -0.63% | 7만 |
|---|
| 2026.04.09 | ₩35,155 | ₩35,627 | ₩35,155 | ₩35,543 | +1.10% | 11.8만 |
|---|
| 2026.04.08 | ₩35,175 | ₩35,349 | ₩35,081 | ₩35,289 | +0.32% | 12.2만 |
|---|
| 2026.04.07 | ₩34,265 | ₩34,586 | ₩34,265 | ₩34,524 | +0.76% | 10만 |
|---|
| 2026.04.06 | ₩34,118 | ₩34,512 | ₩34,118 | ₩34,487 | +1.08% | 9.7만 |
|---|
| 2026.04.02 | ₩33,609 | ₩34,332 | ₩33,609 | ₩34,280 | +2.00% | 12.5만 |
|---|
| 2026.04.01 | ₩33,957 | ₩34,325 | ₩33,957 | ₩34,029 | +0.21% | 13.5만 |
|---|
| 2026.03.31 | ₩33,770 | ₩34,071 | ₩33,582 | ₩33,957 | +0.55% | 6.6만 |
|---|
| 2026.03.30 | ₩33,703 | ₩33,810 | ₩33,234 | ₩33,368 | -0.99% | 10.3만 |
|---|
| 2026.03.27 | ₩33,689 | ₩33,850 | ₩33,448 | ₩33,547 | -0.42% | 11.5만 |
|---|
| 2026.03.26 | ₩33,703 | ₩34,211 | ₩33,703 | ₩33,903 | +0.60% | 10.5만 |
|---|
| 2026.03.25 | ₩34,077 | ₩34,077 | ₩33,622 | ₩33,944 | -0.39% | 9만 |
|---|
| 2026.03.24 | ₩33,221 | ₩34,037 | ₩33,221 | ₩33,811 | +1.78% | 17.6만 |
|---|
| 2026.03.23 | ₩32,900 | ₩33,783 | ₩32,900 | ₩33,368 | +1.42% | 18.3만 |
|---|
| 2026.03.20 | ₩32,940 | ₩33,060 | ₩32,364 | ₩32,545 | -1.20% | 16.4만 |
|---|
| 2026.03.19 | ₩32,685 | ₩33,301 | ₩32,538 | ₩33,020 | +1.02% | 25.3만 |
|---|
| 2026.03.18 | ₩33,099 | ₩33,099 | ₩32,712 | ₩32,743 | -1.08% | 12.6만 |
|---|
| 2026.03.17 | ₩33,288 | ₩33,435 | ₩33,060 | ₩33,134 | -0.46% | 15.9만 |
|---|
| 2026.03.16 | ₩33,107 | ₩33,167 | ₩32,886 | ₩32,932 | -0.53% | 17.8만 |
|---|
| 2026.03.13 | ₩32,913 | ₩32,940 | ₩32,585 | ₩32,680 | -0.71% | 15.4만 |
|---|
| 2026.03.12 | ₩32,886 | ₩33,013 | ₩32,672 | ₩32,829 | -0.18% | 7.8만 |
|---|
| 2026.03.11 | ₩33,301 | ₩33,408 | ₩33,020 | ₩33,281 | -0.06% | 18.8만 |
|---|
| 2026.03.10 | ₩33,448 | ₩34,011 | ₩33,368 | ₩33,408 | -0.12% | 10.5만 |
|---|
| 2026.03.09 | ₩32,967 | ₩33,602 | ₩32,485 | ₩33,530 | +1.71% | 10.8만 |
|---|
| 2026.03.06 | ₩33,569 | ₩33,576 | ₩33,248 | ₩33,519 | -0.15% | 13.9만 |
|---|
| 2026.03.05 | ₩34,586 | ₩34,586 | ₩33,917 | ₩34,239 | -1.00% | 14.6만 |
|---|
| 2026.03.04 | ₩34,693 | ₩35,008 | ₩34,439 | ₩34,879 | +0.54% | 12.5만 |
|---|
| 2026.03.03 | ₩34,171 | ₩34,666 | ₩33,786 | ₩34,539 | +1.08% | 17.9만 |
|---|
| 2026.03.02 | ₩34,379 | ₩34,974 | ₩34,225 | ₩34,894 | +1.50% | 11.1만 |
|---|
| 2026.02.27 | ₩34,934 | ₩34,934 | ₩34,439 | ₩34,656 | -0.80% | 11.9만 |
|---|
| 2026.02.26 | ₩35,055 | ₩35,362 | ₩34,854 | ₩35,254 | +0.57% | 19.2만 |
|---|
| 2026.02.25 | ₩34,921 | ₩35,068 | ₩34,573 | ₩35,055 | +0.38% | 14만 |
|---|
| 2026.02.24 | ₩34,720 | ₩34,961 | ₩34,693 | ₩34,885 | +0.47% | 14.8만 |
|---|
| 2026.02.23 | ₩35,309 | ₩35,389 | ₩34,399 | ₩34,561 | -2.12% | 25.2만 |
|---|
| 2026.02.20 | ₩35,081 | ₩35,563 | ₩35,061 | ₩35,496 | +1.18% | 9.9만 |
|---|
| 2026.02.19 | ₩35,229 | ₩35,336 | ₩35,028 | ₩35,321 | +0.26% | 22.7만 |
|---|
| 2026.02.18 | ₩35,242 | ₩35,684 | ₩35,242 | ₩35,365 | +0.35% | 13.9만 |
|---|
| 2026.02.17 | ₩35,282 | ₩35,443 | ₩34,760 | ₩35,176 | -0.30% | 30.4만 |
|---|
| 2026.02.13 | ₩34,840 | ₩35,349 | ₩34,586 | ₩35,187 | +1.00% | 12.9만 |
|---|
| 2026.02.12 | ₩35,523 | ₩35,684 | ₩34,376 | ₩34,773 | -2.11% | 12만 |
|---|
| 2026.02.11 | ₩35,469 | ₩35,777 | ₩35,121 | ₩35,345 | -0.35% | 14.9만 |
|---|
| 2026.02.10 | ₩35,456 | ₩35,523 | ₩35,269 | ₩35,285 | -0.48% | 24만 |
|---|
| 2026.02.09 | ₩35,510 | ₩35,697 | ₩35,215 | ₩35,463 | -0.13% | 23만 |
|---|
| 2026.02.06 | ₩34,800 | ₩35,577 | ₩34,753 | ₩35,496 | +2.00% | 19.4만 |
|---|
| 2026.02.05 | ₩34,626 | ₩34,881 | ₩34,359 | ₩34,514 | -0.32% | 21.9만 |
|---|
| 2026.02.04 | ₩34,800 | ₩35,095 | ₩34,626 | ₩34,870 | +0.20% | 19.2만 |
|---|
| 2026.02.03 | ₩34,251 | ₩34,713 | ₩34,144 | ₩34,581 | +0.96% | 74.6만 |
|---|
| 2026.02.02 | ₩33,555 | ₩34,439 | ₩33,555 | ₩34,276 | +2.15% | 20.7만 |
|---|
| 2026.01.30 | ₩33,060 | ₩33,796 | ₩33,060 | ₩33,729 | +2.02% | 17.8만 |
|---|
| 2026.01.29 | ₩33,475 | ₩33,796 | ₩33,221 | ₩33,716 | +0.72% | 11.6만 |
|---|
| 2026.01.28 | ₩33,636 | ₩33,663 | ₩33,181 | ₩33,248 | -1.15% | 14.3만 |
|---|
| 2026.01.27 | ₩33,395 | ₩33,549 | ₩33,328 | ₩33,494 | +0.30% | 14.1만 |
|---|
| 2026.01.26 | ₩33,596 | ₩33,689 | ₩33,288 | ₩33,436 | -0.47% | 19.5만 |
|---|
| 2026.01.23 | ₩34,185 | ₩34,185 | ₩33,462 | ₩33,502 | -2.00% | 18.9만 |
|---|
| 2026.01.22 | ₩33,944 | ₩34,483 | ₩33,944 | ₩34,131 | +0.55% | 22.7만 |
|---|
| 2026.01.21 | ₩33,087 | ₩34,037 | ₩33,087 | ₩33,957 | +2.63% | 14.3만 |
|---|
| 2026.01.20 | ₩32,873 | ₩33,114 | ₩32,739 | ₩32,873 | 0.00% | 15.2만 |
|---|
| 2026.01.16 | ₩33,676 | ₩33,676 | ₩33,328 | ₩33,375 | -0.89% | 9.9만 |
|---|
| 2026.01.15 | ₩33,033 | ₩33,649 | ₩33,033 | ₩33,614 | +1.76% | 24.9만 |
|---|
| 2026.01.14 | ₩32,806 | ₩33,207 | ₩32,806 | ₩33,154 | +1.06% | 14.2만 |
|---|
| 2026.01.13 | ₩32,819 | ₩33,072 | ₩32,819 | ₩32,882 | +0.19% | 20.6만 |
|---|
| 2026.01.12 | ₩32,498 | ₩32,833 | ₩32,498 | ₩32,795 | +0.91% | 14.8만 |
|---|
| 2026.01.09 | ₩32,793 | ₩32,886 | ₩32,378 | ₩32,779 | -0.04% | 15.9만 |
|---|
| 2026.01.08 | ₩31,815 | ₩32,839 | ₩31,815 | ₩32,730 | +2.87% | 17.8만 |
|---|
| 2026.01.07 | ₩32,297 | ₩32,297 | ₩31,882 | ₩32,062 | -0.73% | 17.7만 |
|---|
| 2026.01.06 | ₩31,735 | ₩32,204 | ₩31,628 | ₩32,198 | +1.46% | 24.4만 |
|---|
| 2026.01.05 | ₩31,561 | ₩32,005 | ₩31,534 | ₩31,735 | +0.55% | 14.3만 |
|---|
| 2026.01.02 | ₩31,334 | ₩31,407 | ₩31,026 | ₩31,320 | -0.04% | 14.1만 |
|---|
| 2025.12.31 | ₩31,360 | ₩31,427 | ₩31,173 | ₩31,186 | -0.55% | 19.9만 |
|---|
| 2025.12.30 | ₩31,601 | ₩31,601 | ₩31,454 | ₩31,467 | -0.42% | 20.5만 |
|---|
| 2025.12.29 | ₩31,708 | ₩31,708 | ₩31,508 | ₩31,588 | -0.38% | 14.7만 |
|---|
| 2025.12.26 | ₩31,722 | ₩31,722 | ₩31,561 | ₩31,694 | -0.09% | 12.8만 |
|---|
| 2025.12.24 | ₩31,548 | ₩31,771 | ₩31,548 | ₩31,735 | +0.59% | 11.1만 |
|---|
| 2025.12.23 | ₩31,789 | ₩31,789 | ₩31,657 | ₩31,695 | -0.29% | 20.6만 |
|---|
| 2025.12.22 | ₩32,043 | ₩32,107 | ₩31,815 | ₩31,837 | -0.64% | 22.8만 |
|---|
| 2025.12.19 | ₩31,989 | ₩31,989 | ₩31,682 | ₩31,802 | -0.59% | 21.9만 |
|---|
| 2025.12.18 | ₩32,130 | ₩32,217 | ₩31,869 | ₩31,935 | -0.61% | 34.2만 |
|---|
| 2025.12.17 | ₩31,735 | ₩32,184 | ₩31,735 | ₩31,829 | +0.30% | 32.5만 |
|---|
| 2025.12.16 | ₩32,043 | ₩32,097 | ₩31,735 | ₩31,856 | -0.58% | 12.5만 |
|---|
| 2025.12.15 | ₩32,685 | ₩32,712 | ₩32,431 | ₩32,525 | -0.49% | 18.6만 |
|---|
| 2025.12.12 | ₩32,806 | ₩32,933 | ₩32,534 | ₩32,580 | -0.69% | 12.7만 |
|---|
| 2025.12.11 | ₩32,552 | ₩32,886 | ₩32,525 | ₩32,859 | +0.95% | 13.6만 |
|---|
| 2025.12.10 | ₩31,896 | ₩32,752 | ₩31,856 | ₩32,525 | +1.97% | 18.6만 |
|---|
| 2025.12.09 | ₩31,628 | ₩31,963 | ₩31,628 | ₩31,815 | +0.59% | 16.9만 |
|---|
| 2025.12.08 | ₩31,762 | ₩31,842 | ₩31,601 | ₩31,641 | -0.38% | 23.7만 |
|---|
| 2025.12.05 | ₩31,802 | ₩31,963 | ₩31,668 | ₩31,668 | -0.42% | 15.1만 |
|---|
| 2025.12.04 | ₩31,815 | ₩31,910 | ₩31,668 | ₩31,766 | -0.16% | 14만 |
|---|
| 2025.12.03 | ₩31,454 | ₩31,896 | ₩31,454 | ₩31,886 | +1.37% | 17.1만 |
|---|
| 2025.12.02 | ₩31,280 | ₩31,417 | ₩31,146 | ₩31,307 | +0.09% | 18.4만 |
|---|
| 2025.12.01 | ₩30,905 | ₩31,454 | ₩30,905 | ₩31,253 | +1.13% | 11만 |
|---|
| 2025.11.28 | ₩31,213 | ₩31,307 | ₩31,173 | ₩31,252 | +0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩30,905 | ₩31,467 | ₩30,905 | ₩31,240 | +1.08% | 17.3만 |
|---|
| 2025.11.25 | ₩30,377 | ₩31,133 | ₩30,377 | ₩31,066 | +2.27% | 21.3만 |
|---|
| 2025.11.24 | ₩29,888 | ₩30,263 | ₩29,794 | ₩30,205 | +1.06% | 17.5만 |
|---|
| 2025.11.21 | ₩28,938 | ₩30,136 | ₩28,938 | ₩29,959 | +3.53% | 38.4만 |
|---|
| 2025.11.20 | ₩29,660 | ₩29,888 | ₩28,911 | ₩28,919 | -2.50% | 16.3만 |
|---|
| 2025.11.19 | ₩29,393 | ₩29,560 | ₩29,165 | ₩29,333 | -0.20% | 24.7만 |
|---|
| 2025.11.18 | ₩29,085 | ₩29,527 | ₩29,085 | ₩29,437 | +1.21% | 29.3만 |
|---|
| 2025.11.17 | ₩29,942 | ₩30,035 | ₩29,232 | ₩29,275 | -2.23% | 16.8만 |
|---|
| 2025.11.14 | ₩29,794 | ₩30,075 | ₩29,697 | ₩30,049 | +0.85% | 17.7만 |
|---|
| 2025.11.13 | ₩30,490 | ₩30,597 | ₩29,964 | ₩30,066 | -1.39% | 16.5만 |
|---|
| 2025.11.12 | ₩30,530 | ₩30,771 | ₩30,530 | ₩30,537 | +0.02% | 12.9만 |
|---|
| 2025.11.11 | ₩30,343 | ₩30,557 | ₩30,343 | ₩30,517 | +0.57% | 11.4만 |
|---|
| 2025.11.10 | ₩30,276 | ₩30,464 | ₩30,126 | ₩30,316 | +0.13% | 19.7만 |
|---|
| 2025.11.07 | ₩29,768 | ₩30,075 | ₩29,714 | ₩30,031 | +0.89% | 14.3만 |
|---|
| 2025.11.06 | ₩30,330 | ₩30,330 | ₩29,821 | ₩29,851 | -1.58% | 22.8만 |
|---|
| 2025.11.05 | ₩29,861 | ₩30,383 | ₩29,834 | ₩30,279 | +1.40% | 9.5만 |
|---|
| 2025.11.04 | ₩29,687 | ₩29,921 | ₩29,655 | ₩29,773 | +0.29% | 13.9만 |
|---|
| 2025.11.03 | ₩29,942 | ₩30,062 | ₩29,654 | ₩30,058 | +0.39% | 15.2만 |
|---|
| 2025.10.31 | ₩29,674 | ₩29,955 | ₩29,594 | ₩29,919 | +0.83% | 15.2만 |
|---|
| 2025.10.30 | ₩29,995 | ₩30,209 | ₩29,861 | ₩29,875 | -0.40% | 16.4만 |
|---|
| 2025.10.29 | ₩30,423 | ₩30,684 | ₩29,875 | ₩30,086 | -1.11% | 14.7만 |
|---|
| 2025.10.28 | ₩30,410 | ₩30,584 | ₩30,303 | ₩30,469 | +0.19% | 14.4만 |
|---|
| 2025.10.27 | ₩30,892 | ₩30,919 | ₩30,584 | ₩30,624 | -0.87% | 10.3만 |
|---|
| 2025.10.24 | ₩30,678 | ₩30,905 | ₩30,678 | ₩30,718 | +0.13% | 6.5만 |
|---|
| 2025.10.23 | ₩30,263 | ₩30,544 | ₩30,182 | ₩30,450 | +0.62% | 13만 |
|---|
| 2025.10.22 | ₩30,156 | ₩30,263 | ₩29,909 | ₩30,102 | -0.18% | 13.8만 |
|---|
| 2025.10.21 | ₩29,982 | ₩30,223 | ₩29,928 | ₩30,116 | +0.45% | 9.6만 |
|---|
| 2025.10.20 | ₩29,834 | ₩30,102 | ₩29,794 | ₩30,102 | +0.90% | 7.6만 |
|---|
| 2025.10.17 | ₩29,406 | ₩29,594 | ₩29,393 | ₩29,460 | +0.18% | 18.8만 |
|---|
| 2025.10.16 | ₩30,089 | ₩30,102 | ₩29,366 | ₩29,513 | -1.91% | 18.1만 |
|---|
| 2025.10.15 | ₩30,196 | ₩30,410 | ₩29,901 | ₩30,114 | -0.27% | 16.3만 |
|---|
| 2025.10.14 | ₩29,138 | ₩30,203 | ₩29,138 | ₩30,113 | +3.34% | 21.6만 |
|---|
| 2025.10.13 | ₩29,393 | ₩29,513 | ₩29,165 | ₩29,500 | +0.36% | 11.3만 |
|---|
| 2025.10.10 | ₩30,034 | ₩30,089 | ₩28,911 | ₩28,915 | -3.73% | 24.3만 |
|---|