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 | ₩42,419 | ₩42,620 | ₩42,419 | ₩42,567 | +0.35% | 1.3만 |
| 2026.10.08 | ₩42,144 | ₩42,406 | ₩42,117 | ₩42,372 | +0.54% | 1.7만 |
| 2026.10.07 | ₩42,151 | ₩42,271 | ₩42,151 | ₩42,245 | +0.22% | 3.3만 |
| 2026.10.06 | ₩42,352 | ₩42,446 | ₩42,339 | ₩42,392 | +0.09% | 4.6만 |
| 2026.10.05 | ₩42,043 | ₩42,251 | ₩41,990 | ₩42,164 | +0.29% | 2.3만 |
| 2026.10.02 | ₩42,030 | ₩42,064 | ₩41,929 | ₩42,007 | -0.05% | 2.2만 |
| 2026.10.01 | ₩41,775 | ₩41,829 | ₩41,526 | ₩41,789 | +0.03% | 3.2만 |
| 2026.09.30 | ₩41,976 | ₩42,037 | ₩41,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,735 |
| -0.58% |
| 5.1만 |
| 2026.09.29 | ₩41,963 | ₩41,983 | ₩41,789 | ₩41,923 | -0.10% | 5만 |
|---|
| 2026.09.28 | ₩42,124 | ₩42,164 | ₩42,043 | ₩42,070 | -0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩42,359 | ₩42,567 | ₩42,298 | ₩42,526 | +0.40% | 5.6만 |
|---|
| 2026.09.24 | ₩42,432 | ₩42,446 | ₩42,271 | ₩42,365 | -0.16% | 3.2만 |
|---|
| 2026.09.23 | ₩42,545 | ₩42,634 | ₩42,459 | ₩42,459 | -0.20% | 5만 |
|---|
| 2026.09.22 | ₩42,768 | ₩42,768 | ₩42,647 | ₩42,701 | -0.16% | 3.4만 |
|---|
| 2026.09.21 | ₩42,674 | ₩42,848 | ₩42,674 | ₩42,781 | +0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩42,245 | ₩42,459 | ₩42,245 | ₩42,459 | +0.51% | 5.5만 |
|---|
| 2026.09.17 | ₩42,352 | ₩42,647 | ₩42,352 | ₩42,540 | +0.44% | 2.1만 |
|---|
| 2026.09.16 | ₩42,628 | ₩42,634 | ₩42,003 | ₩42,231 | -0.93% | 4만 |
|---|
| 2026.09.15 | ₩42,600 | ₩42,600 | ₩42,473 | ₩42,553 | -0.11% | 3.2만 |
|---|
| 2026.09.14 | ₩42,754 | ₩42,828 | ₩42,634 | ₩42,674 | -0.19% | 4.1만 |
|---|
| 2026.09.11 | ₩42,855 | ₩42,942 | ₩42,809 | ₩42,875 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩42,533 | ₩42,567 | ₩42,459 | ₩42,513 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩42,835 | ₩42,848 | ₩42,701 | ₩42,741 | -0.22% | 3.8만 |
|---|
| 2026.09.08 | ₩43,090 | ₩43,090 | ₩42,915 | ₩42,915 | -0.40% | 11만 |
|---|
| 2026.09.04 | ₩43,210 | ₩43,277 | ₩43,163 | ₩43,210 | 0.00% | 2만 |
|---|
| 2026.09.03 | ₩43,183 | ₩43,385 | ₩43,063 | ₩43,385 | +0.47% | 3.8만 |
|---|
| 2026.09.02 | ₩42,969 | ₩43,049 | ₩42,969 | ₩43,022 | +0.12% | 2.7만 |
|---|
| 2026.09.01 | ₩42,868 | ₩42,982 | ₩42,727 | ₩42,821 | -0.11% | 3.5만 |
|---|
| 2026.08.31 | ₩42,875 | ₩43,049 | ₩42,875 | ₩43,036 | +0.38% | 5.4만 |
|---|
| 2026.08.28 | ₩43,264 | ₩43,277 | ₩43,090 | ₩43,183 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩43,183 | ₩43,264 | ₩43,157 | ₩43,224 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩43,257 | ₩43,398 | ₩43,250 | ₩43,324 | +0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩43,277 | ₩43,291 | ₩43,170 | ₩43,277 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩43,210 | ₩43,264 | ₩43,143 | ₩43,264 | +0.12% | 4.7만 |
|---|
| 2026.08.21 | ₩43,210 | ₩43,264 | ₩43,183 | ₩43,224 | +0.03% | 2.2만 |
|---|
| 2026.08.20 | ₩43,225 | ₩43,331 | ₩43,022 | ₩43,022 | -0.47% | 2.3만 |
|---|
| 2026.08.19 | ₩43,582 | ₩43,613 | ₩43,371 | ₩43,371 | -0.48% | 5.5만 |
|---|
| 2026.08.18 | ₩43,344 | ₩43,358 | ₩43,241 | ₩43,241 | -0.24% | 8.9천 |
|---|
| 2026.08.17 | ₩43,774 | ₩43,774 | ₩43,371 | ₩43,385 | -0.89% | 2.1만 |
|---|
| 2026.08.14 | ₩43,559 | ₩43,599 | ₩43,532 | ₩43,572 | +0.03% | 2.9만 |
|---|
| 2026.08.13 | ₩43,250 | ₩43,572 | ₩43,250 | ₩43,572 | +0.74% | 2.8만 |
|---|
| 2026.08.12 | ₩43,304 | ₩43,406 | ₩43,210 | ₩43,318 | +0.03% | 2.9만 |
|---|
| 2026.08.11 | ₩43,324 | ₩43,324 | ₩43,197 | ₩43,224 | -0.23% | 3.4만 |
|---|
| 2026.08.10 | ₩43,177 | ₩43,250 | ₩43,170 | ₩43,201 | +0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩43,001 | ₩43,183 | ₩42,969 | ₩43,154 | +0.36% | 1.3만 |
|---|
| 2026.08.06 | ₩43,103 | ₩43,103 | ₩42,902 | ₩42,929 | -0.40% | 8.4천 |
|---|
| 2026.08.05 | ₩43,149 | ₩43,250 | ₩43,009 | ₩43,036 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩42,406 | ₩43,157 | ₩42,406 | ₩43,145 | +1.74% | 1.1만 |
|---|
| 2026.08.03 | ₩42,466 | ₩42,554 | ₩42,420 | ₩42,554 | +0.21% | 7.9천 |
|---|
| 2026.07.31 | ₩42,151 | ₩42,339 | ₩42,017 | ₩42,231 | +0.19% | 3.3만 |
|---|
| 2026.07.30 | ₩41,976 | ₩42,218 | ₩41,815 | ₩42,218 | +0.58% | 1만 |
|---|
| 2026.07.29 | ₩42,365 | ₩42,444 | ₩41,869 | ₩41,869 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩42,406 | ₩42,489 | ₩42,379 | ₩42,428 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩42,499 | ₩42,513 | ₩42,057 | ₩42,204 | -0.69% | 3.7만 |
|---|
| 2026.07.24 | ₩41,963 | ₩42,218 | ₩41,963 | ₩42,070 | +0.26% | 1.4만 |
|---|
| 2026.07.23 | ₩41,976 | ₩41,976 | ₩41,748 | ₩41,829 | -0.35% | 3.1만 |
|---|
| 2026.07.22 | ₩42,077 | ₩42,178 | ₩42,017 | ₩42,066 | -0.03% | 9천 |
|---|
| 2026.07.21 | ₩41,735 | ₩42,057 | ₩41,735 | ₩42,030 | +0.71% | 2.7만 |
|---|
| 2026.07.20 | ₩42,030 | ₩42,030 | ₩41,715 | ₩41,718 | -0.74% | 3.6만 |
|---|
| 2026.07.17 | ₩42,125 | ₩42,211 | ₩41,909 | ₩41,936 | -0.45% | 1.9만 |
|---|
| 2026.07.16 | ₩42,043 | ₩42,218 | ₩42,043 | ₩42,156 | +0.27% | 1.4만 |
|---|
| 2026.07.15 | ₩42,077 | ₩42,077 | ₩41,883 | ₩42,003 | -0.18% | 2.1만 |
|---|
| 2026.07.14 | ₩42,218 | ₩42,218 | ₩41,990 | ₩42,057 | -0.38% | 9.1천 |
|---|
| 2026.07.13 | ₩42,406 | ₩42,406 | ₩42,057 | ₩42,111 | -0.70% | 1.4만 |
|---|
| 2026.07.10 | ₩42,084 | ₩42,164 | ₩41,963 | ₩42,164 | +0.19% | 1.5만 |
|---|
| 2026.07.09 | ₩41,668 | ₩42,137 | ₩41,668 | ₩42,070 | +0.97% | 3.7만 |
|---|
| 2026.07.08 | ₩41,856 | ₩41,856 | ₩41,708 | ₩41,829 | -0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩42,151 | ₩42,151 | ₩42,070 | ₩42,097 | -0.13% | 2.3만 |
|---|
| 2026.07.06 | ₩42,144 | ₩42,231 | ₩42,124 | ₩42,231 | +0.21% | 6.7천 |
|---|
| 2026.07.02 | ₩42,057 | ₩42,064 | ₩41,817 | ₩42,041 | -0.04% | 9.9천 |
|---|
| 2026.07.01 | ₩41,748 | ₩42,030 | ₩41,748 | ₩41,826 | +0.19% | 3.9만 |
|---|
| 2026.06.30 | ₩41,762 | ₩41,990 | ₩41,762 | ₩41,909 | +0.35% | 7.5만 |
|---|
| 2026.06.29 | ₩41,755 | ₩41,842 | ₩41,520 | ₩41,791 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩42,339 | ₩42,339 | ₩41,534 | ₩41,636 | -1.66% | 4.2만 |
|---|
| 2026.06.25 | ₩41,936 | ₩42,147 | ₩41,869 | ₩41,897 | -0.09% | 1.9만 |
|---|
| 2026.06.24 | ₩41,708 | ₩41,896 | ₩41,507 | ₩41,604 | -0.25% | 2.7만 |
|---|
| 2026.06.23 | ₩41,702 | ₩41,802 | ₩41,628 | ₩41,664 | -0.09% | 1.9만 |
|---|
| 2026.06.22 | ₩41,990 | ₩42,030 | ₩41,883 | ₩41,990 | 0.00% | 1.9만 |
|---|
| 2026.06.18 | ₩41,903 | ₩41,909 | ₩41,789 | ₩41,857 | -0.11% | 1.9만 |
|---|
| 2026.06.17 | ₩42,144 | ₩42,191 | ₩41,574 | ₩41,574 | -1.35% | 2.5만 |
|---|
| 2026.06.16 | ₩42,245 | ₩42,271 | ₩42,030 | ₩42,043 | -0.48% | 1.2만 |
|---|
| 2026.06.15 | ₩42,251 | ₩42,285 | ₩42,111 | ₩42,124 | -0.30% | 1만 |
|---|
| 2026.06.12 | ₩41,400 | ₩41,883 | ₩41,400 | ₩41,815 | +1.00% | 3.3만 |
|---|
| 2026.06.11 | ₩41,172 | ₩41,547 | ₩40,930 | ₩41,475 | +0.74% | 10.6만 |
|---|
| 2026.06.10 | ₩40,890 | ₩41,118 | ₩40,842 | ₩40,842 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩41,313 | ₩41,313 | ₩40,649 | ₩41,266 | -0.11% | 4.1만 |
|---|
| 2026.06.08 | ₩41,370 | ₩41,386 | ₩41,105 | ₩41,132 | -0.58% | 1.3만 |
|---|
| 2026.06.05 | ₩41,648 | ₩41,648 | ₩41,051 | ₩41,107 | -1.30% | 3만 |
|---|
| 2026.06.04 | ₩41,675 | ₩41,869 | ₩41,675 | ₩41,802 | +0.31% | 1.8만 |
|---|
| 2026.06.03 | ₩41,588 | ₩41,641 | ₩41,534 | ₩41,534 | -0.13% | 17.8만 |
|---|
| 2026.06.02 | ₩41,480 | ₩41,655 | ₩41,360 | ₩41,641 | +0.39% | 3.1만 |
|---|
| 2026.06.01 | ₩41,266 | ₩41,386 | ₩41,200 | ₩41,333 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩41,480 | ₩41,480 | ₩41,386 | ₩41,427 | -0.13% | 6.6만 |
|---|
| 2026.05.28 | ₩41,346 | ₩41,494 | ₩41,346 | ₩41,413 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩41,413 | ₩41,427 | ₩41,279 | ₩41,360 | -0.13% | 2.6만 |
|---|
| 2026.05.26 | ₩41,431 | ₩41,440 | ₩41,319 | ₩41,386 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩41,118 | ₩41,252 | ₩41,111 | ₩41,185 | +0.16% | 1.2만 |
|---|
| 2026.05.21 | ₩40,474 | ₩40,877 | ₩40,474 | ₩40,877 | +0.99% | 2.9만 |
|---|
| 2026.05.20 | ₩40,535 | ₩40,743 | ₩40,535 | ₩40,743 | +0.51% | 13.5만 |
|---|
| 2026.05.19 | ₩40,340 | ₩40,541 | ₩40,307 | ₩40,421 | +0.20% | 17.9만 |
|---|
| 2026.05.18 | ₩40,474 | ₩40,555 | ₩40,340 | ₩40,555 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩40,541 | ₩40,582 | ₩40,421 | ₩40,421 | -0.30% | 1.5만 |
|---|
| 2026.05.14 | ₩40,810 | ₩40,877 | ₩40,810 | ₩40,863 | +0.13% | 9.6천 |
|---|
| 2026.05.13 | ₩40,595 | ₩40,769 | ₩40,582 | ₩40,716 | +0.30% | 7.9천 |
|---|
| 2026.05.12 | ₩40,381 | ₩40,676 | ₩40,374 | ₩40,662 | +0.70% | 1.4만 |
|---|
| 2026.05.11 | ₩40,716 | ₩40,716 | ₩40,609 | ₩40,670 | -0.11% | 4.7만 |
|---|
| 2026.05.08 | ₩40,434 | ₩40,609 | ₩40,434 | ₩40,528 | +0.23% | 12.7만 |
|---|
| 2026.05.07 | ₩40,461 | ₩40,501 | ₩40,260 | ₩40,340 | -0.30% | 2.2만 |
|---|
| 2026.05.06 | ₩40,595 | ₩40,669 | ₩40,485 | ₩40,662 | +0.17% | 1.6만 |
|---|
| 2026.05.05 | ₩40,246 | ₩40,381 | ₩40,246 | ₩40,300 | +0.13% | 9.2천 |
|---|
| 2026.05.04 | ₩39,857 | ₩40,139 | ₩39,857 | ₩39,896 | +0.10% | 8.9천 |
|---|
| 2026.05.01 | ₩40,403 | ₩40,403 | ₩40,166 | ₩40,166 | -0.59% | 1.2만 |
|---|
| 2026.04.30 | ₩39,790 | ₩40,206 | ₩39,790 | ₩40,179 | +0.98% | 1만 |
|---|
| 2026.04.29 | ₩39,569 | ₩39,630 | ₩39,482 | ₩39,630 | +0.15% | 1.5만 |
|---|
| 2026.04.28 | ₩39,656 | ₩39,656 | ₩39,482 | ₩39,562 | -0.24% | 1.4만 |
|---|
| 2026.04.27 | ₩39,792 | ₩39,792 | ₩39,616 | ₩39,643 | -0.37% | 8.7천 |
|---|
| 2026.04.24 | ₩39,643 | ₩39,723 | ₩39,643 | ₩39,683 | +0.10% | 2만 |
|---|
| 2026.04.23 | ₩39,630 | ₩39,737 | ₩39,361 | ₩39,697 | +0.17% | 3.4만 |
|---|
| 2026.04.22 | ₩39,670 | ₩39,670 | ₩39,478 | ₩39,526 | -0.36% | 11.9만 |
|---|
| 2026.04.21 | ₩39,723 | ₩39,764 | ₩39,423 | ₩39,423 | -0.76% | 6.9천 |
|---|
| 2026.04.20 | ₩39,697 | ₩39,723 | ₩39,623 | ₩39,683 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩39,630 | ₩39,790 | ₩39,630 | ₩39,670 | +0.10% | 2.1만 |
|---|
| 2026.04.16 | ₩39,267 | ₩39,281 | ₩39,147 | ₩39,281 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩39,066 | ₩39,174 | ₩38,986 | ₩39,147 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩38,932 | ₩39,160 | ₩38,932 | ₩39,121 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩38,597 | ₩38,959 | ₩38,570 | ₩38,932 | +0.87% | 1.8만 |
|---|
| 2026.04.10 | ₩38,785 | ₩38,785 | ₩38,610 | ₩38,632 | -0.39% | 1.4만 |
|---|
| 2026.04.09 | ₩38,691 | ₩38,939 | ₩38,671 | ₩38,892 | +0.52% | 14.7만 |
|---|
| 2026.04.08 | ₩38,503 | ₩38,704 | ₩38,463 | ₩38,704 | +0.52% | 24.4만 |
|---|
| 2026.04.07 | ₩37,658 | ₩37,806 | ₩37,584 | ₩37,806 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩37,752 | ₩37,873 | ₩37,752 | ₩37,871 | +0.32% | 1만 |
|---|
| 2026.04.02 | ₩37,296 | ₩37,739 | ₩37,283 | ₩37,725 | +1.15% | 2.7만 |
|---|
| 2026.04.01 | ₩37,692 | ₩37,792 | ₩37,604 | ₩37,645 | -0.12% | 5.1만 |
|---|
| 2026.03.31 | ₩37,189 | ₩37,511 | ₩37,001 | ₩37,511 | +0.87% | 3.2만 |
|---|
| 2026.03.30 | ₩36,867 | ₩37,162 | ₩36,652 | ₩36,773 | -0.25% | 2.3만 |
|---|
| 2026.03.27 | ₩37,095 | ₩37,229 | ₩36,786 | ₩36,867 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩37,725 | ₩37,725 | ₩37,399 | ₩37,399 | -0.86% | 1.9만 |
|---|
| 2026.03.25 | ₩37,913 | ₩37,913 | ₩37,725 | ₩37,769 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩37,068 | ₩37,759 | ₩37,068 | ₩37,618 | +1.48% | 2.1만 |
|---|
| 2026.03.23 | ₩37,430 | ₩37,832 | ₩37,430 | ₩37,524 | +0.25% | 2.3만 |
|---|
| 2026.03.20 | ₩37,336 | ₩37,531 | ₩37,028 | ₩37,175 | -0.43% | 7.4천 |
|---|
| 2026.03.19 | ₩37,484 | ₩37,698 | ₩37,376 | ₩37,617 | +0.35% | 1.7만 |
|---|
| 2026.03.18 | ₩38,020 | ₩38,020 | ₩37,631 | ₩37,631 | -1.02% | 1.2만 |
|---|
| 2026.03.17 | ₩38,288 | ₩38,295 | ₩38,181 | ₩38,181 | -0.28% | 3.3만 |
|---|
| 2026.03.16 | ₩38,101 | ₩38,153 | ₩38,007 | ₩38,060 | -0.11% | 1.3만 |
|---|
| 2026.03.13 | ₩37,846 | ₩37,846 | ₩37,685 | ₩37,724 | -0.32% | 4.7천 |
|---|
| 2026.03.12 | ₩37,980 | ₩38,027 | ₩37,739 | ₩37,765 | -0.56% | 9.8천 |
|---|
| 2026.03.11 | ₩38,302 | ₩38,342 | ₩38,121 | ₩38,275 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩38,396 | ₩38,691 | ₩38,323 | ₩38,323 | -0.19% | 7.4천 |
|---|
| 2026.03.09 | ₩38,034 | ₩38,449 | ₩37,953 | ₩38,449 | +1.09% | 1.4만 |
|---|
| 2026.03.06 | ₩38,074 | ₩38,409 | ₩38,074 | ₩38,369 | +0.77% | 2.2만 |
|---|
| 2026.03.05 | ₩39,013 | ₩39,013 | ₩38,557 | ₩38,811 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩39,053 | ₩39,275 | ₩38,972 | ₩39,241 | +0.48% | 1.9만 |
|---|
| 2026.03.03 | ₩38,637 | ₩39,174 | ₩38,463 | ₩39,053 | +1.08% | 3.5만 |
|---|
| 2026.03.02 | ₩39,305 | ₩39,585 | ₩39,305 | ₩39,482 | +0.45% | 2.3만 |
|---|
| 2026.02.27 | ₩39,227 | ₩39,536 | ₩39,227 | ₩39,536 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩39,549 | ₩39,549 | ₩39,321 | ₩39,549 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩39,348 | ₩39,522 | ₩39,348 | ₩39,522 | +0.44% | 3.3만 |
|---|
| 2026.02.24 | ₩39,348 | ₩39,415 | ₩39,348 | ₩39,388 | +0.10% | 2.3만 |
|---|
| 2026.02.23 | ₩39,108 | ₩39,187 | ₩38,999 | ₩39,133 | +0.07% | 2.1만 |
|---|
| 2026.02.20 | ₩39,321 | ₩39,469 | ₩39,214 | ₩39,469 | +0.38% | 7.4천 |
|---|
| 2026.02.19 | ₩39,254 | ₩39,294 | ₩39,147 | ₩39,294 | +0.10% | 3.3만 |
|---|
| 2026.02.18 | ₩39,482 | ₩39,482 | ₩39,267 | ₩39,375 | -0.27% | 1.5만 |
|---|
| 2026.02.17 | ₩39,160 | ₩39,281 | ₩39,039 | ₩39,199 | +0.10% | 2.9만 |
|---|
| 2026.02.13 | ₩39,254 | ₩39,442 | ₩39,186 | ₩39,267 | +0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩39,643 | ₩39,683 | ₩38,999 | ₩38,999 | -1.62% | 1.9만 |
|---|
| 2026.02.11 | ₩39,348 | ₩39,630 | ₩39,348 | ₩39,533 | +0.47% | 9만 |
|---|
| 2026.02.10 | ₩39,562 | ₩39,562 | ₩39,415 | ₩39,419 | -0.36% | 1.6만 |
|---|
| 2026.02.09 | ₩39,495 | ₩39,522 | ₩39,442 | ₩39,467 | -0.07% | 6천 |
|---|
| 2026.02.06 | ₩39,187 | ₩39,486 | ₩39,187 | ₩39,486 | +0.76% | 3.2만 |
|---|
| 2026.02.05 | ₩38,825 | ₩38,932 | ₩38,718 | ₩38,771 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩39,119 | ₩39,187 | ₩38,959 | ₩39,106 | -0.03% | 1.2만 |
|---|
| 2026.02.03 | ₩39,120 | ₩39,120 | ₩38,691 | ₩38,946 | -0.45% | 3만 |
|---|
| 2026.02.02 | ₩38,711 | ₩38,984 | ₩38,711 | ₩38,959 | +0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩38,597 | ₩38,683 | ₩38,329 | ₩38,637 | +0.10% | 3.3만 |
|---|
| 2026.01.29 | ₩38,764 | ₩38,764 | ₩38,463 | ₩38,665 | -0.26% | 2.6만 |
|---|
| 2026.01.28 | ₩38,624 | ₩38,703 | ₩38,490 | ₩38,561 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩38,557 | ₩38,610 | ₩38,490 | ₩38,570 | +0.03% | 8.3천 |
|---|
| 2026.01.26 | ₩38,570 | ₩38,597 | ₩38,516 | ₩38,545 | -0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩38,288 | ₩38,436 | ₩38,288 | ₩38,396 | +0.28% | 3.1만 |
|---|
| 2026.01.22 | ₩38,637 | ₩38,677 | ₩38,530 | ₩38,557 | -0.21% | 8.3천 |
|---|
| 2026.01.21 | ₩38,275 | ₩38,557 | ₩38,195 | ₩38,463 | +0.49% | 2.5만 |
|---|
| 2026.01.20 | ₩38,275 | ₩38,275 | ₩37,913 | ₩37,940 | -0.88% | 1.7만 |
|---|
| 2026.01.16 | ₩38,624 | ₩38,624 | ₩38,530 | ₩38,557 | -0.17% | 9.8천 |
|---|
| 2026.01.15 | ₩38,651 | ₩38,714 | ₩38,570 | ₩38,570 | -0.21% | 2만 |
|---|
| 2026.01.14 | ₩38,309 | ₩38,463 | ₩38,275 | ₩38,449 | +0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩38,355 | ₩38,449 | ₩38,329 | ₩38,376 | +0.05% | 3.3만 |
|---|
| 2026.01.12 | ₩38,288 | ₩38,461 | ₩38,288 | ₩38,436 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩38,248 | ₩38,476 | ₩38,248 | ₩38,409 | +0.42% | 5.9만 |
|---|
| 2026.01.08 | ₩38,114 | ₩38,235 | ₩38,114 | ₩38,168 | +0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩38,056 | ₩38,114 | ₩37,873 | ₩37,910 | -0.38% | 6.9천 |
|---|
| 2026.01.06 | ₩38,034 | ₩38,288 | ₩38,034 | ₩38,262 | +0.60% | 1.7만 |
|---|
| 2026.01.05 | ₩37,832 | ₩38,020 | ₩37,806 | ₩37,953 | +0.32% | 1.7만 |
|---|
| 2026.01.02 | ₩37,350 | ₩37,631 | ₩37,350 | ₩37,604 | +0.68% | 1.2만 |
|---|
| 2025.12.31 | ₩37,578 | ₩37,578 | ₩37,390 | ₩37,390 | -0.50% | 2.2만 |
|---|
| 2025.12.30 | ₩37,671 | ₩37,705 | ₩37,618 | ₩37,645 | -0.07% | 7.8천 |
|---|
| 2025.12.29 | ₩37,779 | ₩37,779 | ₩37,698 | ₩37,739 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩37,819 | ₩37,832 | ₩37,733 | ₩37,832 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩37,752 | ₩37,886 | ₩37,752 | ₩37,859 | +0.28% | 5.5천 |
|---|
| 2025.12.23 | ₩37,376 | ₩37,685 | ₩37,376 | ₩37,671 | +0.79% | 1.4만 |
|---|
| 2025.12.22 | ₩37,537 | ₩37,685 | ₩37,524 | ₩37,671 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩37,363 | ₩37,497 | ₩37,363 | ₩37,417 | +0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩37,376 | ₩37,484 | ₩37,150 | ₩37,256 | -0.32% | 7.8천 |
|---|
| 2025.12.17 | ₩37,323 | ₩37,323 | ₩37,095 | ₩37,135 | -0.50% | 1.5만 |
|---|
| 2025.12.16 | ₩37,376 | ₩37,470 | ₩37,148 | ₩37,269 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩37,484 | ₩37,658 | ₩37,417 | ₩37,551 | +0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩37,739 | ₩37,739 | ₩37,403 | ₩37,497 | -0.64% | 3.6만 |
|---|
| 2025.12.11 | ₩37,524 | ₩37,698 | ₩37,524 | ₩37,698 | +0.46% | 1.7만 |
|---|
| 2025.12.10 | ₩37,095 | ₩37,551 | ₩37,095 | ₩37,484 | +1.05% | 2.1만 |
|---|
| 2025.12.09 | ₩37,229 | ₩37,264 | ₩37,068 | ₩37,069 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩37,242 | ₩37,242 | ₩37,095 | ₩37,122 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩37,444 | ₩37,444 | ₩37,283 | ₩37,323 | -0.32% | 1.4만 |
|---|
| 2025.12.04 | ₩37,336 | ₩37,336 | ₩37,189 | ₩37,283 | -0.14% | 2.3만 |
|---|
| 2025.12.03 | ₩37,162 | ₩37,336 | ₩37,148 | ₩37,323 | +0.43% | 1.5만 |
|---|
| 2025.12.02 | ₩37,108 | ₩37,148 | ₩36,974 | ₩37,081 | -0.07% | 3.1만 |
|---|
| 2025.12.01 | ₩37,229 | ₩37,242 | ₩37,041 | ₩37,055 | -0.47% | 4.4만 |
|---|
| 2025.11.28 | ₩37,148 | ₩37,256 | ₩37,148 | ₩37,254 | +0.29% | 4.3천 |
|---|
| 2025.11.26 | ₩36,920 | ₩37,108 | ₩36,920 | ₩37,041 | +0.33% | 3.6천 |
|---|
| 2025.11.25 | ₩36,491 | ₩36,773 | ₩36,465 | ₩36,773 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩36,183 | ₩36,424 | ₩36,183 | ₩36,367 | +0.51% | 1.3만 |
|---|
| 2025.11.21 | ₩35,754 | ₩36,210 | ₩35,754 | ₩36,116 | +1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩36,460 | ₩36,465 | ₩35,633 | ₩35,646 | -2.23% | 2.5만 |
|---|
| 2025.11.19 | ₩36,102 | ₩36,210 | ₩35,928 | ₩36,035 | -0.19% | 3.3만 |
|---|
| 2025.11.18 | ₩36,129 | ₩36,263 | ₩35,941 | ₩36,129 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩36,612 | ₩36,612 | ₩36,129 | ₩36,223 | -1.06% | 3.5만 |
|---|
| 2025.11.14 | ₩36,482 | ₩36,719 | ₩36,482 | ₩36,612 | +0.36% | 1.6만 |
|---|
| 2025.11.13 | ₩36,920 | ₩36,959 | ₩36,652 | ₩36,692 | -0.62% | 1.4만 |
|---|
| 2025.11.12 | ₩37,122 | ₩37,216 | ₩37,118 | ₩37,118 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩36,786 | ₩37,001 | ₩36,773 | ₩36,988 | +0.55% | 2.3만 |
|---|
| 2025.11.10 | ₩36,491 | ₩36,773 | ₩36,491 | ₩36,746 | +0.70% | 2.1만 |
|---|
| 2025.11.07 | ₩36,183 | ₩36,478 | ₩36,102 | ₩36,478 | +0.82% | 1.9만 |
|---|
| 2025.11.06 | ₩36,451 | ₩36,451 | ₩36,223 | ₩36,277 | -0.48% | 2.7만 |
|---|
| 2025.11.05 | ₩36,438 | ₩36,600 | ₩36,397 | ₩36,519 | +0.22% | 1.3만 |
|---|
| 2025.11.04 | ₩36,384 | ₩36,411 | ₩36,277 | ₩36,330 | -0.15% | 2만 |
|---|
| 2025.11.03 | ₩36,424 | ₩36,572 | ₩36,424 | ₩36,532 | +0.29% | 2.6만 |
|---|
| 2025.10.31 | ₩36,639 | ₩36,706 | ₩36,465 | ₩36,599 | -0.11% | 2.5만 |
|---|
| 2025.10.30 | ₩36,625 | ₩36,813 | ₩36,518 | ₩36,532 | -0.26% | 4.3만 |
|---|
| 2025.10.29 | ₩36,880 | ₩36,907 | ₩36,612 | ₩36,692 | -0.51% | 1.6만 |
|---|
| 2025.10.28 | ₩37,068 | ₩37,068 | ₩36,947 | ₩36,947 | -0.33% | 2.5만 |
|---|
| 2025.10.27 | ₩37,002 | ₩37,108 | ₩37,001 | ₩37,108 | +0.29% | 1.5만 |
|---|
| 2025.10.24 | ₩36,867 | ₩36,920 | ₩36,851 | ₩36,851 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,612 | ₩36,692 | ₩36,465 | ₩36,652 | +0.11% | 3.4만 |
|---|
| 2025.10.22 | ₩36,625 | ₩36,639 | ₩36,384 | ₩36,505 | -0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩36,666 | ₩36,733 | ₩36,625 | ₩36,639 | -0.07% | 5.8만 |
|---|
| 2025.10.20 | ₩36,478 | ₩36,639 | ₩36,478 | ₩36,625 | +0.40% | 3.1천 |
|---|
| 2025.10.17 | ₩36,116 | ₩36,263 | ₩36,035 | ₩36,239 | +0.34% | 3.1만 |
|---|
| 2025.10.16 | ₩36,397 | ₩36,411 | ₩35,928 | ₩36,062 | -0.92% | 6.5만 |
|---|
| 2025.10.15 | ₩36,478 | ₩36,609 | ₩36,156 | ₩36,384 | -0.26% | 3.6만 |
|---|
| 2025.10.14 | ₩35,915 | ₩36,357 | ₩35,915 | ₩36,223 | +0.86% | 2.2만 |
|---|
| 2025.10.13 | ₩35,917 | ₩36,059 | ₩35,917 | ₩35,995 | +0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩36,438 | ₩36,462 | ₩35,646 | ₩35,646 | -2.17% | 2.2만 |
|---|