시장 데이터를 불러오는 중
전체 종목
Bluemonte Large Cap Value ETF 과거 주가
Bluemonte Large Cap Value ETF · BVAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bluemonte Large Cap Value ETF · BVAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,418 | ₩42,619 | ₩42,418 | ₩42,566 | +0.35% | 1.3만 |
| 2026.10.08 | ₩42,143 | ₩42,405 | ₩42,116 | ₩42,371 | +0.54% | 1.7만 |
| 2026.10.07 | ₩42,150 | ₩42,271 | ₩42,150 | ₩42,244 | +0.22% | 3.3만 |
| 2026.10.06 | ₩42,351 | ₩42,445 | ₩42,338 | ₩42,391 | +0.09% | 4.6만 |
| 2026.10.05 | ₩42,043 | ₩42,250 | ₩41,989 | ₩42,163 | +0.29% | 2.3만 |
| 2026.10.02 | ₩42,029 | ₩42,063 | ₩41,929 | ₩42,006 | -0.05% | 2.2만 |
| 2026.10.01 | ₩41,774 | ₩41,828 | ₩41,525 | ₩41,788 | +0.03% | 3.2만 |
| 2026.09.30 | ₩41,975 | ₩42,036 | ₩41,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,734 |
| -0.58% |
| 5.1만 |
| 2026.09.29 | ₩41,962 | ₩41,982 | ₩41,788 | ₩41,922 | -0.10% | 5만 |
|---|
| 2026.09.28 | ₩42,123 | ₩42,163 | ₩42,043 | ₩42,069 | -0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩42,358 | ₩42,566 | ₩42,297 | ₩42,525 | +0.40% | 5.6만 |
|---|
| 2026.09.24 | ₩42,431 | ₩42,445 | ₩42,271 | ₩42,364 | -0.16% | 3.2만 |
|---|
| 2026.09.23 | ₩42,544 | ₩42,633 | ₩42,458 | ₩42,458 | -0.20% | 5만 |
|---|
| 2026.09.22 | ₩42,767 | ₩42,767 | ₩42,646 | ₩42,700 | -0.16% | 3.4만 |
|---|
| 2026.09.21 | ₩42,673 | ₩42,847 | ₩42,673 | ₩42,780 | +0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩42,244 | ₩42,458 | ₩42,244 | ₩42,458 | +0.51% | 5.5만 |
|---|
| 2026.09.17 | ₩42,351 | ₩42,646 | ₩42,351 | ₩42,539 | +0.44% | 2.1만 |
|---|
| 2026.09.16 | ₩42,627 | ₩42,633 | ₩42,002 | ₩42,230 | -0.93% | 4만 |
|---|
| 2026.09.15 | ₩42,599 | ₩42,599 | ₩42,472 | ₩42,552 | -0.11% | 3.2만 |
|---|
| 2026.09.14 | ₩42,753 | ₩42,827 | ₩42,633 | ₩42,673 | -0.19% | 4.1만 |
|---|
| 2026.09.11 | ₩42,854 | ₩42,941 | ₩42,808 | ₩42,874 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩42,532 | ₩42,566 | ₩42,458 | ₩42,512 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩42,834 | ₩42,847 | ₩42,700 | ₩42,740 | -0.22% | 3.8만 |
|---|
| 2026.09.08 | ₩43,089 | ₩43,089 | ₩42,914 | ₩42,914 | -0.40% | 11만 |
|---|
| 2026.09.04 | ₩43,209 | ₩43,276 | ₩43,162 | ₩43,209 | 0.00% | 2만 |
|---|
| 2026.09.03 | ₩43,182 | ₩43,384 | ₩43,062 | ₩43,384 | +0.47% | 3.8만 |
|---|
| 2026.09.02 | ₩42,968 | ₩43,048 | ₩42,968 | ₩43,022 | +0.12% | 2.7만 |
|---|
| 2026.09.01 | ₩42,867 | ₩42,981 | ₩42,726 | ₩42,820 | -0.11% | 3.5만 |
|---|
| 2026.08.31 | ₩42,874 | ₩43,048 | ₩42,874 | ₩43,035 | +0.38% | 5.4만 |
|---|
| 2026.08.28 | ₩43,263 | ₩43,276 | ₩43,089 | ₩43,182 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩43,182 | ₩43,263 | ₩43,156 | ₩43,223 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩43,256 | ₩43,397 | ₩43,250 | ₩43,323 | +0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩43,276 | ₩43,290 | ₩43,169 | ₩43,276 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩43,209 | ₩43,263 | ₩43,142 | ₩43,263 | +0.12% | 4.7만 |
|---|
| 2026.08.21 | ₩43,209 | ₩43,263 | ₩43,182 | ₩43,223 | +0.03% | 2.2만 |
|---|
| 2026.08.20 | ₩43,224 | ₩43,330 | ₩43,022 | ₩43,022 | -0.47% | 2.3만 |
|---|
| 2026.08.19 | ₩43,581 | ₩43,612 | ₩43,370 | ₩43,370 | -0.48% | 5.5만 |
|---|
| 2026.08.18 | ₩43,343 | ₩43,357 | ₩43,240 | ₩43,240 | -0.24% | 8.9천 |
|---|
| 2026.08.17 | ₩43,773 | ₩43,773 | ₩43,370 | ₩43,384 | -0.89% | 2.1만 |
|---|
| 2026.08.14 | ₩43,558 | ₩43,598 | ₩43,531 | ₩43,571 | +0.03% | 2.9만 |
|---|
| 2026.08.13 | ₩43,250 | ₩43,571 | ₩43,250 | ₩43,571 | +0.74% | 2.8만 |
|---|
| 2026.08.12 | ₩43,303 | ₩43,405 | ₩43,209 | ₩43,317 | +0.03% | 2.9만 |
|---|
| 2026.08.11 | ₩43,323 | ₩43,323 | ₩43,196 | ₩43,223 | -0.23% | 3.4만 |
|---|
| 2026.08.10 | ₩43,176 | ₩43,250 | ₩43,169 | ₩43,200 | +0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩43,000 | ₩43,182 | ₩42,968 | ₩43,153 | +0.36% | 1.3만 |
|---|
| 2026.08.06 | ₩43,102 | ₩43,102 | ₩42,901 | ₩42,928 | -0.40% | 8.4천 |
|---|
| 2026.08.05 | ₩43,148 | ₩43,250 | ₩43,008 | ₩43,035 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩42,405 | ₩43,156 | ₩42,405 | ₩43,144 | +1.74% | 1.1만 |
|---|
| 2026.08.03 | ₩42,465 | ₩42,553 | ₩42,419 | ₩42,553 | +0.21% | 7.9천 |
|---|
| 2026.07.31 | ₩42,150 | ₩42,338 | ₩42,016 | ₩42,230 | +0.19% | 3.3만 |
|---|
| 2026.07.30 | ₩41,975 | ₩42,217 | ₩41,815 | ₩42,217 | +0.58% | 1만 |
|---|
| 2026.07.29 | ₩42,364 | ₩42,444 | ₩41,868 | ₩41,868 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩42,405 | ₩42,488 | ₩42,378 | ₩42,427 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩42,499 | ₩42,512 | ₩42,056 | ₩42,203 | -0.69% | 3.7만 |
|---|
| 2026.07.24 | ₩41,962 | ₩42,217 | ₩41,962 | ₩42,069 | +0.26% | 1.4만 |
|---|
| 2026.07.23 | ₩41,975 | ₩41,975 | ₩41,748 | ₩41,828 | -0.35% | 3.1만 |
|---|
| 2026.07.22 | ₩42,076 | ₩42,177 | ₩42,016 | ₩42,065 | -0.03% | 9천 |
|---|
| 2026.07.21 | ₩41,734 | ₩42,056 | ₩41,734 | ₩42,029 | +0.71% | 2.7만 |
|---|
| 2026.07.20 | ₩42,029 | ₩42,029 | ₩41,714 | ₩41,717 | -0.74% | 3.6만 |
|---|
| 2026.07.17 | ₩42,124 | ₩42,210 | ₩41,908 | ₩41,935 | -0.45% | 1.9만 |
|---|
| 2026.07.16 | ₩42,043 | ₩42,217 | ₩42,043 | ₩42,155 | +0.27% | 1.4만 |
|---|
| 2026.07.15 | ₩42,076 | ₩42,076 | ₩41,882 | ₩42,002 | -0.18% | 2.1만 |
|---|
| 2026.07.14 | ₩42,217 | ₩42,217 | ₩41,989 | ₩42,056 | -0.38% | 9.1천 |
|---|
| 2026.07.13 | ₩42,405 | ₩42,405 | ₩42,056 | ₩42,110 | -0.70% | 1.4만 |
|---|
| 2026.07.10 | ₩42,083 | ₩42,163 | ₩41,962 | ₩42,163 | +0.19% | 1.5만 |
|---|
| 2026.07.09 | ₩41,667 | ₩42,136 | ₩41,667 | ₩42,069 | +0.97% | 3.7만 |
|---|
| 2026.07.08 | ₩41,855 | ₩41,855 | ₩41,707 | ₩41,828 | -0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩42,150 | ₩42,150 | ₩42,069 | ₩42,096 | -0.13% | 2.3만 |
|---|
| 2026.07.06 | ₩42,143 | ₩42,230 | ₩42,123 | ₩42,230 | +0.21% | 6.7천 |
|---|
| 2026.07.02 | ₩42,056 | ₩42,063 | ₩41,816 | ₩42,040 | -0.04% | 9.9천 |
|---|
| 2026.07.01 | ₩41,748 | ₩42,029 | ₩41,748 | ₩41,825 | +0.19% | 3.9만 |
|---|
| 2026.06.30 | ₩41,761 | ₩41,989 | ₩41,761 | ₩41,908 | +0.35% | 7.5만 |
|---|
| 2026.06.29 | ₩41,754 | ₩41,841 | ₩41,520 | ₩41,790 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩42,338 | ₩42,338 | ₩41,533 | ₩41,635 | -1.66% | 4.2만 |
|---|
| 2026.06.25 | ₩41,935 | ₩42,146 | ₩41,868 | ₩41,896 | -0.09% | 1.9만 |
|---|
| 2026.06.24 | ₩41,707 | ₩41,895 | ₩41,506 | ₩41,603 | -0.25% | 2.7만 |
|---|
| 2026.06.23 | ₩41,701 | ₩41,801 | ₩41,627 | ₩41,663 | -0.09% | 1.9만 |
|---|
| 2026.06.22 | ₩41,989 | ₩42,029 | ₩41,882 | ₩41,989 | 0.00% | 1.9만 |
|---|
| 2026.06.18 | ₩41,902 | ₩41,908 | ₩41,788 | ₩41,856 | -0.11% | 1.9만 |
|---|
| 2026.06.17 | ₩42,143 | ₩42,190 | ₩41,573 | ₩41,573 | -1.35% | 2.5만 |
|---|
| 2026.06.16 | ₩42,244 | ₩42,271 | ₩42,029 | ₩42,043 | -0.48% | 1.2만 |
|---|
| 2026.06.15 | ₩42,250 | ₩42,284 | ₩42,110 | ₩42,123 | -0.30% | 1만 |
|---|
| 2026.06.12 | ₩41,399 | ₩41,882 | ₩41,399 | ₩41,815 | +1.00% | 3.3만 |
|---|
| 2026.06.11 | ₩41,171 | ₩41,546 | ₩40,929 | ₩41,474 | +0.74% | 10.6만 |
|---|
| 2026.06.10 | ₩40,889 | ₩41,117 | ₩40,841 | ₩40,841 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩41,312 | ₩41,312 | ₩40,648 | ₩41,265 | -0.11% | 4.1만 |
|---|
| 2026.06.08 | ₩41,369 | ₩41,385 | ₩41,104 | ₩41,131 | -0.58% | 1.3만 |
|---|
| 2026.06.05 | ₩41,647 | ₩41,647 | ₩41,050 | ₩41,106 | -1.30% | 3만 |
|---|
| 2026.06.04 | ₩41,674 | ₩41,868 | ₩41,674 | ₩41,801 | +0.31% | 1.8만 |
|---|
| 2026.06.03 | ₩41,587 | ₩41,640 | ₩41,533 | ₩41,533 | -0.13% | 17.8만 |
|---|
| 2026.06.02 | ₩41,479 | ₩41,654 | ₩41,359 | ₩41,640 | +0.39% | 3.1만 |
|---|
| 2026.06.01 | ₩41,265 | ₩41,385 | ₩41,199 | ₩41,332 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩41,479 | ₩41,479 | ₩41,385 | ₩41,426 | -0.13% | 6.6만 |
|---|
| 2026.05.28 | ₩41,345 | ₩41,493 | ₩41,345 | ₩41,412 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩41,412 | ₩41,426 | ₩41,278 | ₩41,359 | -0.13% | 2.6만 |
|---|
| 2026.05.26 | ₩41,430 | ₩41,439 | ₩41,318 | ₩41,385 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩41,117 | ₩41,251 | ₩41,111 | ₩41,184 | +0.16% | 1.2만 |
|---|
| 2026.05.21 | ₩40,473 | ₩40,876 | ₩40,473 | ₩40,876 | +0.99% | 2.9만 |
|---|
| 2026.05.20 | ₩40,534 | ₩40,742 | ₩40,534 | ₩40,742 | +0.51% | 13.5만 |
|---|
| 2026.05.19 | ₩40,339 | ₩40,541 | ₩40,306 | ₩40,420 | +0.20% | 17.9만 |
|---|
| 2026.05.18 | ₩40,473 | ₩40,554 | ₩40,339 | ₩40,554 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩40,541 | ₩40,581 | ₩40,420 | ₩40,420 | -0.30% | 1.5만 |
|---|
| 2026.05.14 | ₩40,809 | ₩40,876 | ₩40,809 | ₩40,862 | +0.13% | 9.6천 |
|---|
| 2026.05.13 | ₩40,594 | ₩40,769 | ₩40,581 | ₩40,715 | +0.30% | 7.9천 |
|---|
| 2026.05.12 | ₩40,380 | ₩40,675 | ₩40,373 | ₩40,661 | +0.70% | 1.4만 |
|---|
| 2026.05.11 | ₩40,715 | ₩40,715 | ₩40,608 | ₩40,669 | -0.11% | 4.7만 |
|---|
| 2026.05.08 | ₩40,433 | ₩40,608 | ₩40,433 | ₩40,527 | +0.23% | 12.7만 |
|---|
| 2026.05.07 | ₩40,460 | ₩40,500 | ₩40,259 | ₩40,339 | -0.30% | 2.2만 |
|---|
| 2026.05.06 | ₩40,594 | ₩40,668 | ₩40,484 | ₩40,661 | +0.17% | 1.6만 |
|---|
| 2026.05.05 | ₩40,246 | ₩40,380 | ₩40,246 | ₩40,299 | +0.13% | 9.2천 |
|---|
| 2026.05.04 | ₩39,857 | ₩40,138 | ₩39,857 | ₩39,895 | +0.10% | 8.9천 |
|---|
| 2026.05.01 | ₩40,402 | ₩40,402 | ₩40,165 | ₩40,165 | -0.59% | 1.2만 |
|---|
| 2026.04.30 | ₩39,790 | ₩40,205 | ₩39,790 | ₩40,178 | +0.98% | 1만 |
|---|
| 2026.04.29 | ₩39,568 | ₩39,629 | ₩39,481 | ₩39,629 | +0.15% | 1.5만 |
|---|
| 2026.04.28 | ₩39,655 | ₩39,655 | ₩39,481 | ₩39,562 | -0.24% | 1.4만 |
|---|
| 2026.04.27 | ₩39,791 | ₩39,791 | ₩39,615 | ₩39,642 | -0.37% | 8.7천 |
|---|
| 2026.04.24 | ₩39,642 | ₩39,722 | ₩39,642 | ₩39,682 | +0.10% | 2만 |
|---|
| 2026.04.23 | ₩39,629 | ₩39,736 | ₩39,360 | ₩39,696 | +0.17% | 3.4만 |
|---|
| 2026.04.22 | ₩39,669 | ₩39,669 | ₩39,477 | ₩39,525 | -0.36% | 11.9만 |
|---|
| 2026.04.21 | ₩39,722 | ₩39,763 | ₩39,422 | ₩39,422 | -0.76% | 6.9천 |
|---|
| 2026.04.20 | ₩39,696 | ₩39,722 | ₩39,622 | ₩39,682 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩39,629 | ₩39,790 | ₩39,629 | ₩39,669 | +0.10% | 2.1만 |
|---|
| 2026.04.16 | ₩39,267 | ₩39,280 | ₩39,146 | ₩39,280 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩39,065 | ₩39,173 | ₩38,985 | ₩39,146 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩38,931 | ₩39,159 | ₩38,931 | ₩39,120 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩38,596 | ₩38,958 | ₩38,569 | ₩38,931 | +0.87% | 1.8만 |
|---|
| 2026.04.10 | ₩38,784 | ₩38,784 | ₩38,609 | ₩38,631 | -0.39% | 1.4만 |
|---|
| 2026.04.09 | ₩38,690 | ₩38,938 | ₩38,670 | ₩38,891 | +0.52% | 14.7만 |
|---|
| 2026.04.08 | ₩38,502 | ₩38,703 | ₩38,462 | ₩38,703 | +0.52% | 24.4만 |
|---|
| 2026.04.07 | ₩37,657 | ₩37,805 | ₩37,583 | ₩37,805 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩37,751 | ₩37,872 | ₩37,751 | ₩37,870 | +0.32% | 1만 |
|---|
| 2026.04.02 | ₩37,295 | ₩37,738 | ₩37,282 | ₩37,724 | +1.15% | 2.7만 |
|---|
| 2026.04.01 | ₩37,691 | ₩37,791 | ₩37,604 | ₩37,644 | -0.12% | 5.1만 |
|---|
| 2026.03.31 | ₩37,188 | ₩37,510 | ₩37,000 | ₩37,510 | +0.87% | 3.2만 |
|---|
| 2026.03.30 | ₩36,866 | ₩37,161 | ₩36,651 | ₩36,772 | -0.25% | 2.3만 |
|---|
| 2026.03.27 | ₩37,094 | ₩37,228 | ₩36,786 | ₩36,866 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩37,724 | ₩37,724 | ₩37,398 | ₩37,398 | -0.86% | 1.9만 |
|---|
| 2026.03.25 | ₩37,912 | ₩37,912 | ₩37,724 | ₩37,769 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩37,067 | ₩37,758 | ₩37,067 | ₩37,617 | +1.48% | 2.1만 |
|---|
| 2026.03.23 | ₩37,429 | ₩37,832 | ₩37,429 | ₩37,523 | +0.25% | 2.3만 |
|---|
| 2026.03.20 | ₩37,335 | ₩37,530 | ₩37,027 | ₩37,174 | -0.43% | 7.4천 |
|---|
| 2026.03.19 | ₩37,483 | ₩37,697 | ₩37,376 | ₩37,616 | +0.35% | 1.7만 |
|---|
| 2026.03.18 | ₩38,019 | ₩38,019 | ₩37,630 | ₩37,630 | -1.02% | 1.2만 |
|---|
| 2026.03.17 | ₩38,288 | ₩38,294 | ₩38,180 | ₩38,180 | -0.28% | 3.3만 |
|---|
| 2026.03.16 | ₩38,100 | ₩38,152 | ₩38,006 | ₩38,060 | -0.11% | 1.3만 |
|---|
| 2026.03.13 | ₩37,845 | ₩37,845 | ₩37,684 | ₩37,723 | -0.32% | 4.7천 |
|---|
| 2026.03.12 | ₩37,979 | ₩38,026 | ₩37,738 | ₩37,765 | -0.56% | 9.8천 |
|---|
| 2026.03.11 | ₩38,301 | ₩38,341 | ₩38,120 | ₩38,274 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩38,395 | ₩38,690 | ₩38,322 | ₩38,322 | -0.19% | 7.4천 |
|---|
| 2026.03.09 | ₩38,033 | ₩38,448 | ₩37,952 | ₩38,448 | +1.09% | 1.4만 |
|---|
| 2026.03.06 | ₩38,073 | ₩38,408 | ₩38,073 | ₩38,368 | +0.77% | 2.2만 |
|---|
| 2026.03.05 | ₩39,012 | ₩39,012 | ₩38,556 | ₩38,811 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩39,052 | ₩39,275 | ₩38,971 | ₩39,240 | +0.48% | 1.9만 |
|---|
| 2026.03.03 | ₩38,636 | ₩39,173 | ₩38,462 | ₩39,052 | +1.08% | 3.5만 |
|---|
| 2026.03.02 | ₩39,304 | ₩39,584 | ₩39,304 | ₩39,481 | +0.45% | 2.3만 |
|---|
| 2026.02.27 | ₩39,226 | ₩39,535 | ₩39,226 | ₩39,535 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩39,548 | ₩39,548 | ₩39,320 | ₩39,548 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩39,347 | ₩39,521 | ₩39,347 | ₩39,521 | +0.44% | 3.3만 |
|---|
| 2026.02.24 | ₩39,347 | ₩39,414 | ₩39,347 | ₩39,387 | +0.10% | 2.3만 |
|---|
| 2026.02.23 | ₩39,107 | ₩39,186 | ₩38,998 | ₩39,132 | +0.07% | 2.1만 |
|---|
| 2026.02.20 | ₩39,320 | ₩39,468 | ₩39,213 | ₩39,468 | +0.38% | 7.4천 |
|---|
| 2026.02.19 | ₩39,253 | ₩39,293 | ₩39,146 | ₩39,293 | +0.10% | 3.3만 |
|---|
| 2026.02.18 | ₩39,481 | ₩39,481 | ₩39,267 | ₩39,374 | -0.27% | 1.5만 |
|---|
| 2026.02.17 | ₩39,159 | ₩39,280 | ₩39,039 | ₩39,198 | +0.10% | 2.9만 |
|---|
| 2026.02.13 | ₩39,253 | ₩39,441 | ₩39,185 | ₩39,267 | +0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩39,642 | ₩39,682 | ₩38,998 | ₩38,998 | -1.62% | 1.9만 |
|---|
| 2026.02.11 | ₩39,347 | ₩39,629 | ₩39,347 | ₩39,532 | +0.47% | 9만 |
|---|
| 2026.02.10 | ₩39,562 | ₩39,562 | ₩39,414 | ₩39,418 | -0.36% | 1.6만 |
|---|
| 2026.02.09 | ₩39,495 | ₩39,521 | ₩39,441 | ₩39,466 | -0.07% | 6천 |
|---|
| 2026.02.06 | ₩39,186 | ₩39,485 | ₩39,186 | ₩39,485 | +0.76% | 3.2만 |
|---|
| 2026.02.05 | ₩38,824 | ₩38,931 | ₩38,717 | ₩38,770 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩39,118 | ₩39,186 | ₩38,958 | ₩39,106 | -0.03% | 1.2만 |
|---|
| 2026.02.03 | ₩39,119 | ₩39,119 | ₩38,690 | ₩38,945 | -0.45% | 3만 |
|---|
| 2026.02.02 | ₩38,710 | ₩38,984 | ₩38,710 | ₩38,958 | +0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩38,596 | ₩38,682 | ₩38,328 | ₩38,636 | +0.10% | 3.3만 |
|---|
| 2026.01.29 | ₩38,764 | ₩38,764 | ₩38,462 | ₩38,664 | -0.26% | 2.6만 |
|---|
| 2026.01.28 | ₩38,623 | ₩38,702 | ₩38,489 | ₩38,560 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩38,556 | ₩38,609 | ₩38,489 | ₩38,569 | +0.03% | 8.3천 |
|---|
| 2026.01.26 | ₩38,569 | ₩38,596 | ₩38,516 | ₩38,544 | -0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩38,288 | ₩38,435 | ₩38,288 | ₩38,395 | +0.28% | 3.1만 |
|---|
| 2026.01.22 | ₩38,636 | ₩38,676 | ₩38,529 | ₩38,556 | -0.21% | 8.3천 |
|---|
| 2026.01.21 | ₩38,274 | ₩38,556 | ₩38,194 | ₩38,462 | +0.49% | 2.5만 |
|---|
| 2026.01.20 | ₩38,274 | ₩38,274 | ₩37,912 | ₩37,939 | -0.88% | 1.7만 |
|---|
| 2026.01.16 | ₩38,623 | ₩38,623 | ₩38,529 | ₩38,556 | -0.17% | 9.8천 |
|---|
| 2026.01.15 | ₩38,650 | ₩38,713 | ₩38,569 | ₩38,569 | -0.21% | 2만 |
|---|
| 2026.01.14 | ₩38,308 | ₩38,462 | ₩38,274 | ₩38,448 | +0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩38,355 | ₩38,448 | ₩38,328 | ₩38,375 | +0.05% | 3.3만 |
|---|
| 2026.01.12 | ₩38,288 | ₩38,461 | ₩38,288 | ₩38,435 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩38,247 | ₩38,475 | ₩38,247 | ₩38,408 | +0.42% | 5.9만 |
|---|
| 2026.01.08 | ₩38,113 | ₩38,234 | ₩38,113 | ₩38,167 | +0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩38,056 | ₩38,113 | ₩37,872 | ₩37,909 | -0.38% | 6.9천 |
|---|
| 2026.01.06 | ₩38,033 | ₩38,288 | ₩38,033 | ₩38,261 | +0.60% | 1.7만 |
|---|
| 2026.01.05 | ₩37,832 | ₩38,019 | ₩37,805 | ₩37,952 | +0.32% | 1.7만 |
|---|
| 2026.01.02 | ₩37,349 | ₩37,630 | ₩37,349 | ₩37,604 | +0.68% | 1.2만 |
|---|
| 2025.12.31 | ₩37,577 | ₩37,577 | ₩37,389 | ₩37,389 | -0.50% | 2.2만 |
|---|
| 2025.12.30 | ₩37,671 | ₩37,704 | ₩37,617 | ₩37,644 | -0.07% | 7.8천 |
|---|
| 2025.12.29 | ₩37,778 | ₩37,778 | ₩37,697 | ₩37,738 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩37,818 | ₩37,832 | ₩37,732 | ₩37,832 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩37,751 | ₩37,885 | ₩37,751 | ₩37,858 | +0.28% | 5.5천 |
|---|
| 2025.12.23 | ₩37,376 | ₩37,684 | ₩37,376 | ₩37,671 | +0.79% | 1.4만 |
|---|
| 2025.12.22 | ₩37,537 | ₩37,684 | ₩37,523 | ₩37,671 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩37,362 | ₩37,496 | ₩37,362 | ₩37,416 | +0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩37,376 | ₩37,483 | ₩37,149 | ₩37,255 | -0.32% | 7.8천 |
|---|
| 2025.12.17 | ₩37,322 | ₩37,322 | ₩37,094 | ₩37,134 | -0.50% | 1.5만 |
|---|
| 2025.12.16 | ₩37,376 | ₩37,469 | ₩37,148 | ₩37,268 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩37,483 | ₩37,657 | ₩37,416 | ₩37,550 | +0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩37,738 | ₩37,738 | ₩37,402 | ₩37,496 | -0.64% | 3.6만 |
|---|
| 2025.12.11 | ₩37,523 | ₩37,697 | ₩37,523 | ₩37,697 | +0.46% | 1.7만 |
|---|
| 2025.12.10 | ₩37,094 | ₩37,550 | ₩37,094 | ₩37,483 | +1.05% | 2.1만 |
|---|
| 2025.12.09 | ₩37,228 | ₩37,263 | ₩37,067 | ₩37,069 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩37,242 | ₩37,242 | ₩37,094 | ₩37,121 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩37,443 | ₩37,443 | ₩37,282 | ₩37,322 | -0.32% | 1.4만 |
|---|
| 2025.12.04 | ₩37,335 | ₩37,335 | ₩37,188 | ₩37,282 | -0.14% | 2.3만 |
|---|
| 2025.12.03 | ₩37,161 | ₩37,335 | ₩37,148 | ₩37,322 | +0.43% | 1.5만 |
|---|
| 2025.12.02 | ₩37,107 | ₩37,148 | ₩36,973 | ₩37,081 | -0.07% | 3.1만 |
|---|
| 2025.12.01 | ₩37,228 | ₩37,242 | ₩37,040 | ₩37,054 | -0.47% | 4.4만 |
|---|
| 2025.11.28 | ₩37,148 | ₩37,255 | ₩37,148 | ₩37,254 | +0.29% | 4.3천 |
|---|
| 2025.11.26 | ₩36,920 | ₩37,107 | ₩36,920 | ₩37,040 | +0.33% | 3.6천 |
|---|
| 2025.11.25 | ₩36,491 | ₩36,772 | ₩36,464 | ₩36,772 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩36,182 | ₩36,423 | ₩36,182 | ₩36,366 | +0.51% | 1.3만 |
|---|
| 2025.11.21 | ₩35,753 | ₩36,209 | ₩35,753 | ₩36,115 | +1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩36,460 | ₩36,464 | ₩35,632 | ₩35,646 | -2.23% | 2.5만 |
|---|
| 2025.11.19 | ₩36,102 | ₩36,209 | ₩35,927 | ₩36,035 | -0.19% | 3.3만 |
|---|
| 2025.11.18 | ₩36,128 | ₩36,263 | ₩35,941 | ₩36,128 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩36,611 | ₩36,611 | ₩36,128 | ₩36,222 | -1.06% | 3.5만 |
|---|
| 2025.11.14 | ₩36,481 | ₩36,718 | ₩36,481 | ₩36,611 | +0.36% | 1.6만 |
|---|
| 2025.11.13 | ₩36,920 | ₩36,959 | ₩36,651 | ₩36,692 | -0.62% | 1.4만 |
|---|
| 2025.11.12 | ₩37,121 | ₩37,215 | ₩37,117 | ₩37,117 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩36,786 | ₩37,000 | ₩36,772 | ₩36,987 | +0.55% | 2.3만 |
|---|
| 2025.11.10 | ₩36,491 | ₩36,772 | ₩36,491 | ₩36,745 | +0.70% | 2.1만 |
|---|
| 2025.11.07 | ₩36,182 | ₩36,477 | ₩36,102 | ₩36,477 | +0.82% | 1.9만 |
|---|
| 2025.11.06 | ₩36,450 | ₩36,450 | ₩36,222 | ₩36,276 | -0.48% | 2.7만 |
|---|
| 2025.11.05 | ₩36,437 | ₩36,599 | ₩36,397 | ₩36,519 | +0.22% | 1.3만 |
|---|
| 2025.11.04 | ₩36,383 | ₩36,410 | ₩36,276 | ₩36,330 | -0.15% | 2만 |
|---|
| 2025.11.03 | ₩36,423 | ₩36,571 | ₩36,423 | ₩36,531 | +0.29% | 2.6만 |
|---|
| 2025.10.31 | ₩36,638 | ₩36,705 | ₩36,464 | ₩36,598 | -0.11% | 2.5만 |
|---|
| 2025.10.30 | ₩36,625 | ₩36,812 | ₩36,517 | ₩36,531 | -0.26% | 4.3만 |
|---|
| 2025.10.29 | ₩36,879 | ₩36,906 | ₩36,611 | ₩36,692 | -0.51% | 1.6만 |
|---|
| 2025.10.28 | ₩37,067 | ₩37,067 | ₩36,946 | ₩36,946 | -0.33% | 2.5만 |
|---|
| 2025.10.27 | ₩37,001 | ₩37,107 | ₩37,000 | ₩37,107 | +0.29% | 1.5만 |
|---|
| 2025.10.24 | ₩36,866 | ₩36,920 | ₩36,850 | ₩36,850 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,611 | ₩36,692 | ₩36,464 | ₩36,651 | +0.11% | 3.4만 |
|---|
| 2025.10.22 | ₩36,625 | ₩36,638 | ₩36,383 | ₩36,504 | -0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩36,665 | ₩36,732 | ₩36,625 | ₩36,638 | -0.07% | 5.8만 |
|---|
| 2025.10.20 | ₩36,477 | ₩36,638 | ₩36,477 | ₩36,625 | +0.40% | 3.1천 |
|---|
| 2025.10.17 | ₩36,115 | ₩36,263 | ₩36,035 | ₩36,238 | +0.34% | 3.1만 |
|---|
| 2025.10.16 | ₩36,397 | ₩36,410 | ₩35,927 | ₩36,061 | -0.92% | 6.5만 |
|---|
| 2025.10.15 | ₩36,477 | ₩36,609 | ₩36,155 | ₩36,383 | -0.26% | 3.6만 |
|---|
| 2025.10.14 | ₩35,914 | ₩36,356 | ₩35,914 | ₩36,222 | +0.86% | 2.2만 |
|---|
| 2025.10.13 | ₩35,917 | ₩36,059 | ₩35,917 | ₩35,994 | +0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩36,437 | ₩36,461 | ₩35,646 | ₩35,646 | -2.17% | 2.2만 |
|---|