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 | ₩42,385 | ₩42,586 | ₩42,385 | ₩42,532 | +0.35% | 1.3만 |
| 2026.10.08 | ₩42,110 | ₩42,371 | ₩42,083 | ₩42,338 | +0.54% | 1.7만 |
| 2026.10.07 | ₩42,117 | ₩42,237 | ₩42,117 | ₩42,211 | +0.22% | 3.3만 |
| 2026.10.06 | ₩42,318 | ₩42,412 | ₩42,304 | ₩42,358 | +0.09% | 4.6만 |
| 2026.10.05 | ₩42,010 | ₩42,217 | ₩41,956 | ₩42,130 | +0.29% | 2.3만 |
| 2026.10.02 | ₩41,996 | ₩42,030 | ₩41,896 | ₩41,973 | -0.05% | 2.2만 |
| 2026.10.01 | ₩41,742 | ₩41,795 | ₩41,492 | ₩41,755 | +0.03% | 3.2만 |
| 2026.09.30 | ₩41,943 | ₩42,003 | ₩41,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,701 |
| -0.58% |
| 5.1만 |
| 2026.09.29 | ₩41,929 | ₩41,949 | ₩41,755 | ₩41,889 | -0.10% | 5만 |
|---|
| 2026.09.28 | ₩42,090 | ₩42,130 | ₩42,010 | ₩42,036 | -0.13% | 2.7만 |
|---|
| 2026.09.25 | ₩42,325 | ₩42,532 | ₩42,264 | ₩42,492 | +0.40% | 5.6만 |
|---|
| 2026.09.24 | ₩42,398 | ₩42,412 | ₩42,237 | ₩42,331 | -0.16% | 3.2만 |
|---|
| 2026.09.23 | ₩42,511 | ₩42,599 | ₩42,425 | ₩42,425 | -0.20% | 5만 |
|---|
| 2026.09.22 | ₩42,733 | ₩42,733 | ₩42,613 | ₩42,666 | -0.16% | 3.4만 |
|---|
| 2026.09.21 | ₩42,639 | ₩42,814 | ₩42,639 | ₩42,747 | +0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩42,211 | ₩42,425 | ₩42,211 | ₩42,425 | +0.51% | 5.5만 |
|---|
| 2026.09.17 | ₩42,318 | ₩42,613 | ₩42,318 | ₩42,505 | +0.44% | 2.1만 |
|---|
| 2026.09.16 | ₩42,594 | ₩42,599 | ₩41,969 | ₩42,197 | -0.93% | 4만 |
|---|
| 2026.09.15 | ₩42,566 | ₩42,566 | ₩42,438 | ₩42,519 | -0.11% | 3.2만 |
|---|
| 2026.09.14 | ₩42,720 | ₩42,794 | ₩42,599 | ₩42,639 | -0.19% | 4.1만 |
|---|
| 2026.09.11 | ₩42,820 | ₩42,907 | ₩42,775 | ₩42,840 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩42,499 | ₩42,532 | ₩42,425 | ₩42,479 | -0.05% | 3.3만 |
|---|
| 2026.09.09 | ₩42,800 | ₩42,814 | ₩42,666 | ₩42,706 | -0.22% | 3.8만 |
|---|
| 2026.09.08 | ₩43,055 | ₩43,055 | ₩42,881 | ₩42,881 | -0.40% | 11만 |
|---|
| 2026.09.04 | ₩43,175 | ₩43,242 | ₩43,129 | ₩43,175 | 0.00% | 2만 |
|---|
| 2026.09.03 | ₩43,149 | ₩43,350 | ₩43,028 | ₩43,350 | +0.47% | 3.8만 |
|---|
| 2026.09.02 | ₩42,934 | ₩43,015 | ₩42,934 | ₩42,988 | +0.12% | 2.7만 |
|---|
| 2026.09.01 | ₩42,834 | ₩42,948 | ₩42,693 | ₩42,787 | -0.11% | 3.5만 |
|---|
| 2026.08.31 | ₩42,840 | ₩43,015 | ₩42,840 | ₩43,001 | +0.38% | 5.4만 |
|---|
| 2026.08.28 | ₩43,229 | ₩43,242 | ₩43,055 | ₩43,149 | -0.19% | 1.7만 |
|---|
| 2026.08.27 | ₩43,149 | ₩43,229 | ₩43,122 | ₩43,189 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩43,222 | ₩43,363 | ₩43,216 | ₩43,289 | +0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩43,242 | ₩43,256 | ₩43,135 | ₩43,242 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩43,175 | ₩43,229 | ₩43,108 | ₩43,229 | +0.12% | 4.7만 |
|---|
| 2026.08.21 | ₩43,175 | ₩43,229 | ₩43,149 | ₩43,189 | +0.03% | 2.2만 |
|---|
| 2026.08.20 | ₩43,190 | ₩43,296 | ₩42,988 | ₩42,988 | -0.47% | 2.3만 |
|---|
| 2026.08.19 | ₩43,547 | ₩43,577 | ₩43,336 | ₩43,336 | -0.48% | 5.5만 |
|---|
| 2026.08.18 | ₩43,309 | ₩43,323 | ₩43,206 | ₩43,206 | -0.24% | 8.9천 |
|---|
| 2026.08.17 | ₩43,738 | ₩43,738 | ₩43,336 | ₩43,350 | -0.89% | 2.1만 |
|---|
| 2026.08.14 | ₩43,524 | ₩43,564 | ₩43,497 | ₩43,537 | +0.03% | 2.9만 |
|---|
| 2026.08.13 | ₩43,216 | ₩43,537 | ₩43,216 | ₩43,537 | +0.74% | 2.8만 |
|---|
| 2026.08.12 | ₩43,269 | ₩43,371 | ₩43,175 | ₩43,283 | +0.03% | 2.9만 |
|---|
| 2026.08.11 | ₩43,289 | ₩43,289 | ₩43,162 | ₩43,189 | -0.23% | 3.4만 |
|---|
| 2026.08.10 | ₩43,142 | ₩43,216 | ₩43,135 | ₩43,166 | +0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩42,966 | ₩43,149 | ₩42,934 | ₩43,119 | +0.36% | 1.3만 |
|---|
| 2026.08.06 | ₩43,068 | ₩43,068 | ₩42,867 | ₩42,894 | -0.40% | 8.4천 |
|---|
| 2026.08.05 | ₩43,114 | ₩43,216 | ₩42,974 | ₩43,001 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩42,371 | ₩43,122 | ₩42,371 | ₩43,110 | +1.74% | 1.1만 |
|---|
| 2026.08.03 | ₩42,432 | ₩42,520 | ₩42,386 | ₩42,520 | +0.21% | 7.9천 |
|---|
| 2026.07.31 | ₩42,117 | ₩42,304 | ₩41,983 | ₩42,197 | +0.19% | 3.3만 |
|---|
| 2026.07.30 | ₩41,943 | ₩42,184 | ₩41,782 | ₩42,184 | +0.58% | 1만 |
|---|
| 2026.07.29 | ₩42,331 | ₩42,410 | ₩41,835 | ₩41,835 | -1.17% | 2.4만 |
|---|
| 2026.07.28 | ₩42,371 | ₩42,455 | ₩42,345 | ₩42,394 | +0.05% | 1.7만 |
|---|
| 2026.07.27 | ₩42,465 | ₩42,479 | ₩42,023 | ₩42,170 | -0.69% | 3.7만 |
|---|
| 2026.07.24 | ₩41,929 | ₩42,184 | ₩41,929 | ₩42,036 | +0.26% | 1.4만 |
|---|
| 2026.07.23 | ₩41,943 | ₩41,943 | ₩41,715 | ₩41,795 | -0.35% | 3.1만 |
|---|
| 2026.07.22 | ₩42,043 | ₩42,144 | ₩41,983 | ₩42,032 | -0.03% | 9천 |
|---|
| 2026.07.21 | ₩41,701 | ₩42,023 | ₩41,701 | ₩41,996 | +0.71% | 2.7만 |
|---|
| 2026.07.20 | ₩41,996 | ₩41,996 | ₩41,681 | ₩41,684 | -0.74% | 3.6만 |
|---|
| 2026.07.17 | ₩42,091 | ₩42,177 | ₩41,876 | ₩41,902 | -0.45% | 1.9만 |
|---|
| 2026.07.16 | ₩42,010 | ₩42,184 | ₩42,010 | ₩42,122 | +0.27% | 1.4만 |
|---|
| 2026.07.15 | ₩42,043 | ₩42,043 | ₩41,849 | ₩41,969 | -0.18% | 2.1만 |
|---|
| 2026.07.14 | ₩42,184 | ₩42,184 | ₩41,956 | ₩42,023 | -0.38% | 9.1천 |
|---|
| 2026.07.13 | ₩42,371 | ₩42,371 | ₩42,023 | ₩42,077 | -0.70% | 1.4만 |
|---|
| 2026.07.10 | ₩42,050 | ₩42,130 | ₩41,929 | ₩42,130 | +0.19% | 1.5만 |
|---|
| 2026.07.09 | ₩41,634 | ₩42,103 | ₩41,634 | ₩42,036 | +0.97% | 3.7만 |
|---|
| 2026.07.08 | ₩41,822 | ₩41,822 | ₩41,675 | ₩41,795 | -0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩42,117 | ₩42,117 | ₩42,036 | ₩42,063 | -0.13% | 2.3만 |
|---|
| 2026.07.06 | ₩42,110 | ₩42,197 | ₩42,090 | ₩42,197 | +0.21% | 6.7천 |
|---|
| 2026.07.02 | ₩42,023 | ₩42,030 | ₩41,783 | ₩42,007 | -0.04% | 9.9천 |
|---|
| 2026.07.01 | ₩41,715 | ₩41,996 | ₩41,715 | ₩41,793 | +0.19% | 3.9만 |
|---|
| 2026.06.30 | ₩41,728 | ₩41,956 | ₩41,728 | ₩41,876 | +0.35% | 7.5만 |
|---|
| 2026.06.29 | ₩41,722 | ₩41,809 | ₩41,487 | ₩41,758 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩42,304 | ₩42,304 | ₩41,500 | ₩41,602 | -1.66% | 4.2만 |
|---|
| 2026.06.25 | ₩41,902 | ₩42,113 | ₩41,835 | ₩41,864 | -0.09% | 1.9만 |
|---|
| 2026.06.24 | ₩41,675 | ₩41,862 | ₩41,474 | ₩41,570 | -0.25% | 2.7만 |
|---|
| 2026.06.23 | ₩41,668 | ₩41,768 | ₩41,594 | ₩41,630 | -0.09% | 1.9만 |
|---|
| 2026.06.22 | ₩41,956 | ₩41,996 | ₩41,849 | ₩41,956 | 0.00% | 1.9만 |
|---|
| 2026.06.18 | ₩41,869 | ₩41,876 | ₩41,755 | ₩41,823 | -0.11% | 1.9만 |
|---|
| 2026.06.17 | ₩42,110 | ₩42,157 | ₩41,541 | ₩41,541 | -1.35% | 2.5만 |
|---|
| 2026.06.16 | ₩42,211 | ₩42,237 | ₩41,996 | ₩42,010 | -0.48% | 1.2만 |
|---|
| 2026.06.15 | ₩42,217 | ₩42,251 | ₩42,077 | ₩42,090 | -0.30% | 1만 |
|---|
| 2026.06.12 | ₩41,366 | ₩41,849 | ₩41,366 | ₩41,782 | +1.00% | 3.3만 |
|---|
| 2026.06.11 | ₩41,139 | ₩41,514 | ₩40,897 | ₩41,441 | +0.74% | 10.6만 |
|---|
| 2026.06.10 | ₩40,857 | ₩41,085 | ₩40,809 | ₩40,809 | -0.12% | 1.6만 |
|---|
| 2026.06.09 | ₩41,279 | ₩41,279 | ₩40,616 | ₩41,232 | -0.11% | 4.1만 |
|---|
| 2026.06.08 | ₩41,337 | ₩41,353 | ₩41,072 | ₩41,098 | -0.58% | 1.3만 |
|---|
| 2026.06.05 | ₩41,614 | ₩41,614 | ₩41,018 | ₩41,074 | -1.30% | 3만 |
|---|
| 2026.06.04 | ₩41,641 | ₩41,835 | ₩41,641 | ₩41,768 | +0.31% | 1.8만 |
|---|
| 2026.06.03 | ₩41,554 | ₩41,608 | ₩41,500 | ₩41,500 | -0.13% | 17.8만 |
|---|
| 2026.06.02 | ₩41,447 | ₩41,621 | ₩41,326 | ₩41,608 | +0.39% | 3.1만 |
|---|
| 2026.06.01 | ₩41,232 | ₩41,353 | ₩41,167 | ₩41,299 | +0.16% | 2.2만 |
|---|
| 2026.05.29 | ₩41,447 | ₩41,447 | ₩41,353 | ₩41,393 | -0.13% | 6.6만 |
|---|
| 2026.05.28 | ₩41,313 | ₩41,460 | ₩41,313 | ₩41,380 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩41,380 | ₩41,393 | ₩41,246 | ₩41,326 | -0.13% | 2.6만 |
|---|
| 2026.05.26 | ₩41,397 | ₩41,407 | ₩41,286 | ₩41,353 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩41,085 | ₩41,219 | ₩41,078 | ₩41,152 | +0.16% | 1.2만 |
|---|
| 2026.05.21 | ₩40,442 | ₩40,844 | ₩40,442 | ₩40,844 | +0.99% | 2.9만 |
|---|
| 2026.05.20 | ₩40,502 | ₩40,710 | ₩40,502 | ₩40,710 | +0.51% | 13.5만 |
|---|
| 2026.05.19 | ₩40,308 | ₩40,509 | ₩40,274 | ₩40,388 | +0.20% | 17.9만 |
|---|
| 2026.05.18 | ₩40,442 | ₩40,522 | ₩40,308 | ₩40,522 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩40,509 | ₩40,549 | ₩40,388 | ₩40,388 | -0.30% | 1.5만 |
|---|
| 2026.05.14 | ₩40,777 | ₩40,844 | ₩40,777 | ₩40,830 | +0.13% | 9.6천 |
|---|
| 2026.05.13 | ₩40,562 | ₩40,737 | ₩40,549 | ₩40,683 | +0.30% | 7.9천 |
|---|
| 2026.05.12 | ₩40,348 | ₩40,643 | ₩40,341 | ₩40,629 | +0.70% | 1.4만 |
|---|
| 2026.05.11 | ₩40,683 | ₩40,683 | ₩40,576 | ₩40,637 | -0.11% | 4.7만 |
|---|
| 2026.05.08 | ₩40,402 | ₩40,576 | ₩40,402 | ₩40,495 | +0.23% | 12.7만 |
|---|
| 2026.05.07 | ₩40,428 | ₩40,469 | ₩40,227 | ₩40,308 | -0.30% | 2.2만 |
|---|
| 2026.05.06 | ₩40,562 | ₩40,636 | ₩40,453 | ₩40,629 | +0.17% | 1.6만 |
|---|
| 2026.05.05 | ₩40,214 | ₩40,348 | ₩40,214 | ₩40,268 | +0.13% | 9.2천 |
|---|
| 2026.05.04 | ₩39,825 | ₩40,107 | ₩39,825 | ₩39,864 | +0.10% | 8.9천 |
|---|
| 2026.05.01 | ₩40,371 | ₩40,371 | ₩40,134 | ₩40,134 | -0.59% | 1.2만 |
|---|
| 2026.04.30 | ₩39,758 | ₩40,174 | ₩39,758 | ₩40,147 | +0.98% | 1만 |
|---|
| 2026.04.29 | ₩39,537 | ₩39,598 | ₩39,450 | ₩39,598 | +0.15% | 1.5만 |
|---|
| 2026.04.28 | ₩39,624 | ₩39,624 | ₩39,450 | ₩39,531 | -0.24% | 1.4만 |
|---|
| 2026.04.27 | ₩39,760 | ₩39,760 | ₩39,584 | ₩39,611 | -0.37% | 8.7천 |
|---|
| 2026.04.24 | ₩39,611 | ₩39,691 | ₩39,611 | ₩39,651 | +0.10% | 2만 |
|---|
| 2026.04.23 | ₩39,598 | ₩39,705 | ₩39,330 | ₩39,665 | +0.17% | 3.4만 |
|---|
| 2026.04.22 | ₩39,638 | ₩39,638 | ₩39,446 | ₩39,494 | -0.36% | 11.9만 |
|---|
| 2026.04.21 | ₩39,691 | ₩39,732 | ₩39,391 | ₩39,391 | -0.76% | 6.9천 |
|---|
| 2026.04.20 | ₩39,665 | ₩39,691 | ₩39,591 | ₩39,651 | -0.03% | 2만 |
|---|
| 2026.04.17 | ₩39,598 | ₩39,758 | ₩39,598 | ₩39,638 | +0.10% | 2.1만 |
|---|
| 2026.04.16 | ₩39,236 | ₩39,249 | ₩39,115 | ₩39,249 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩39,035 | ₩39,142 | ₩38,954 | ₩39,115 | +0.21% | 1.6만 |
|---|
| 2026.04.14 | ₩38,901 | ₩39,129 | ₩38,901 | ₩39,090 | +0.49% | 1.3만 |
|---|
| 2026.04.13 | ₩38,566 | ₩38,928 | ₩38,539 | ₩38,901 | +0.87% | 1.8만 |
|---|
| 2026.04.10 | ₩38,753 | ₩38,753 | ₩38,579 | ₩38,601 | -0.39% | 1.4만 |
|---|
| 2026.04.09 | ₩38,660 | ₩38,907 | ₩38,639 | ₩38,861 | +0.52% | 14.7만 |
|---|
| 2026.04.08 | ₩38,472 | ₩38,673 | ₩38,432 | ₩38,673 | +0.52% | 24.4만 |
|---|
| 2026.04.07 | ₩37,628 | ₩37,775 | ₩37,554 | ₩37,775 | +0.39% | 2.1만 |
|---|
| 2026.04.06 | ₩37,722 | ₩37,842 | ₩37,722 | ₩37,841 | +0.32% | 1만 |
|---|
| 2026.04.02 | ₩37,266 | ₩37,708 | ₩37,253 | ₩37,695 | +1.15% | 2.7만 |
|---|
| 2026.04.01 | ₩37,661 | ₩37,762 | ₩37,574 | ₩37,614 | -0.12% | 5.1만 |
|---|
| 2026.03.31 | ₩37,159 | ₩37,480 | ₩36,971 | ₩37,480 | +0.87% | 3.2만 |
|---|
| 2026.03.30 | ₩36,837 | ₩37,132 | ₩36,623 | ₩36,743 | -0.25% | 2.3만 |
|---|
| 2026.03.27 | ₩37,065 | ₩37,199 | ₩36,757 | ₩36,837 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩37,695 | ₩37,695 | ₩37,369 | ₩37,369 | -0.86% | 1.9만 |
|---|
| 2026.03.25 | ₩37,882 | ₩37,882 | ₩37,695 | ₩37,739 | -0.38% | 1.1만 |
|---|
| 2026.03.24 | ₩37,038 | ₩37,728 | ₩37,038 | ₩37,588 | +1.48% | 2.1만 |
|---|
| 2026.03.23 | ₩37,400 | ₩37,802 | ₩37,400 | ₩37,494 | +0.25% | 2.3만 |
|---|
| 2026.03.20 | ₩37,306 | ₩37,500 | ₩36,998 | ₩37,145 | -0.43% | 7.4천 |
|---|
| 2026.03.19 | ₩37,454 | ₩37,668 | ₩37,346 | ₩37,586 | +0.35% | 1.7만 |
|---|
| 2026.03.18 | ₩37,990 | ₩37,990 | ₩37,601 | ₩37,601 | -1.02% | 1.2만 |
|---|
| 2026.03.17 | ₩38,258 | ₩38,264 | ₩38,150 | ₩38,150 | -0.28% | 3.3만 |
|---|
| 2026.03.16 | ₩38,070 | ₩38,122 | ₩37,976 | ₩38,030 | -0.11% | 1.3만 |
|---|
| 2026.03.13 | ₩37,815 | ₩37,815 | ₩37,655 | ₩37,693 | -0.32% | 4.7천 |
|---|
| 2026.03.12 | ₩37,949 | ₩37,996 | ₩37,708 | ₩37,735 | -0.56% | 9.8천 |
|---|
| 2026.03.11 | ₩38,271 | ₩38,311 | ₩38,090 | ₩38,244 | -0.07% | 1.6만 |
|---|
| 2026.03.10 | ₩38,365 | ₩38,660 | ₩38,292 | ₩38,292 | -0.19% | 7.4천 |
|---|
| 2026.03.09 | ₩38,003 | ₩38,418 | ₩37,923 | ₩38,418 | +1.09% | 1.4만 |
|---|
| 2026.03.06 | ₩38,043 | ₩38,378 | ₩38,043 | ₩38,338 | +0.77% | 2.2만 |
|---|
| 2026.03.05 | ₩38,981 | ₩38,981 | ₩38,526 | ₩38,780 | -0.52% | 1.6만 |
|---|
| 2026.03.04 | ₩39,021 | ₩39,244 | ₩38,941 | ₩39,209 | +0.48% | 1.9만 |
|---|
| 2026.03.03 | ₩38,606 | ₩39,142 | ₩38,432 | ₩39,021 | +1.08% | 3.5만 |
|---|
| 2026.03.02 | ₩39,273 | ₩39,553 | ₩39,273 | ₩39,450 | +0.45% | 2.3만 |
|---|
| 2026.02.27 | ₩39,196 | ₩39,504 | ₩39,196 | ₩39,504 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩39,517 | ₩39,517 | ₩39,289 | ₩39,517 | 0.00% | 1.2만 |
|---|
| 2026.02.25 | ₩39,316 | ₩39,490 | ₩39,316 | ₩39,490 | +0.44% | 3.3만 |
|---|
| 2026.02.24 | ₩39,316 | ₩39,383 | ₩39,316 | ₩39,356 | +0.10% | 2.3만 |
|---|
| 2026.02.23 | ₩39,076 | ₩39,155 | ₩38,968 | ₩39,102 | +0.07% | 2.1만 |
|---|
| 2026.02.20 | ₩39,289 | ₩39,437 | ₩39,182 | ₩39,437 | +0.38% | 7.4천 |
|---|
| 2026.02.19 | ₩39,222 | ₩39,263 | ₩39,115 | ₩39,263 | +0.10% | 3.3만 |
|---|
| 2026.02.18 | ₩39,450 | ₩39,450 | ₩39,236 | ₩39,343 | -0.27% | 1.5만 |
|---|
| 2026.02.17 | ₩39,129 | ₩39,249 | ₩39,008 | ₩39,167 | +0.10% | 2.9만 |
|---|
| 2026.02.13 | ₩39,222 | ₩39,410 | ₩39,154 | ₩39,236 | +0.03% | 1.1만 |
|---|
| 2026.02.12 | ₩39,611 | ₩39,651 | ₩38,968 | ₩38,968 | -1.62% | 1.9만 |
|---|
| 2026.02.11 | ₩39,316 | ₩39,598 | ₩39,316 | ₩39,501 | +0.47% | 9만 |
|---|
| 2026.02.10 | ₩39,531 | ₩39,531 | ₩39,383 | ₩39,387 | -0.36% | 1.6만 |
|---|
| 2026.02.09 | ₩39,464 | ₩39,490 | ₩39,410 | ₩39,435 | -0.07% | 6천 |
|---|
| 2026.02.06 | ₩39,155 | ₩39,454 | ₩39,155 | ₩39,454 | +0.76% | 3.2만 |
|---|
| 2026.02.05 | ₩38,794 | ₩38,901 | ₩38,686 | ₩38,740 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩39,087 | ₩39,155 | ₩38,928 | ₩39,075 | -0.03% | 1.2만 |
|---|
| 2026.02.03 | ₩39,088 | ₩39,088 | ₩38,660 | ₩38,914 | -0.45% | 3만 |
|---|
| 2026.02.02 | ₩38,680 | ₩38,953 | ₩38,680 | ₩38,928 | +0.64% | 1.7만 |
|---|
| 2026.01.30 | ₩38,566 | ₩38,652 | ₩38,298 | ₩38,606 | +0.10% | 3.3만 |
|---|
| 2026.01.29 | ₩38,733 | ₩38,733 | ₩38,432 | ₩38,634 | -0.26% | 2.6만 |
|---|
| 2026.01.28 | ₩38,593 | ₩38,672 | ₩38,459 | ₩38,530 | -0.16% | 3.7만 |
|---|
| 2026.01.27 | ₩38,526 | ₩38,579 | ₩38,459 | ₩38,539 | +0.03% | 8.3천 |
|---|
| 2026.01.26 | ₩38,539 | ₩38,566 | ₩38,485 | ₩38,514 | -0.07% | 1.8만 |
|---|
| 2026.01.23 | ₩38,258 | ₩38,405 | ₩38,258 | ₩38,365 | +0.28% | 3.1만 |
|---|
| 2026.01.22 | ₩38,606 | ₩38,646 | ₩38,499 | ₩38,526 | -0.21% | 8.3천 |
|---|
| 2026.01.21 | ₩38,244 | ₩38,526 | ₩38,164 | ₩38,432 | +0.49% | 2.5만 |
|---|
| 2026.01.20 | ₩38,244 | ₩38,244 | ₩37,882 | ₩37,909 | -0.88% | 1.7만 |
|---|
| 2026.01.16 | ₩38,593 | ₩38,593 | ₩38,499 | ₩38,526 | -0.17% | 9.8천 |
|---|
| 2026.01.15 | ₩38,619 | ₩38,682 | ₩38,539 | ₩38,539 | -0.21% | 2만 |
|---|
| 2026.01.14 | ₩38,278 | ₩38,432 | ₩38,244 | ₩38,418 | +0.37% | 2.3만 |
|---|
| 2026.01.13 | ₩38,325 | ₩38,418 | ₩38,298 | ₩38,345 | +0.05% | 3.3만 |
|---|
| 2026.01.12 | ₩38,258 | ₩38,430 | ₩38,258 | ₩38,405 | +0.39% | 4.8만 |
|---|
| 2026.01.09 | ₩38,217 | ₩38,445 | ₩38,217 | ₩38,378 | +0.42% | 5.9만 |
|---|
| 2026.01.08 | ₩38,083 | ₩38,204 | ₩38,083 | ₩38,137 | +0.14% | 3.6만 |
|---|
| 2026.01.07 | ₩38,026 | ₩38,083 | ₩37,842 | ₩37,880 | -0.38% | 6.9천 |
|---|
| 2026.01.06 | ₩38,003 | ₩38,258 | ₩38,003 | ₩38,231 | +0.60% | 1.7만 |
|---|
| 2026.01.05 | ₩37,802 | ₩37,990 | ₩37,775 | ₩37,923 | +0.32% | 1.7만 |
|---|
| 2026.01.02 | ₩37,320 | ₩37,601 | ₩37,320 | ₩37,574 | +0.68% | 1.2만 |
|---|
| 2025.12.31 | ₩37,547 | ₩37,547 | ₩37,360 | ₩37,360 | -0.50% | 2.2만 |
|---|
| 2025.12.30 | ₩37,641 | ₩37,675 | ₩37,588 | ₩37,614 | -0.07% | 7.8천 |
|---|
| 2025.12.29 | ₩37,748 | ₩37,748 | ₩37,668 | ₩37,708 | -0.11% | 3.2만 |
|---|
| 2025.12.26 | ₩37,789 | ₩37,802 | ₩37,703 | ₩37,802 | +0.04% | 1.2만 |
|---|
| 2025.12.24 | ₩37,722 | ₩37,856 | ₩37,722 | ₩37,829 | +0.28% | 5.5천 |
|---|
| 2025.12.23 | ₩37,346 | ₩37,655 | ₩37,346 | ₩37,641 | +0.79% | 1.4만 |
|---|
| 2025.12.22 | ₩37,507 | ₩37,655 | ₩37,494 | ₩37,641 | +0.36% | 9만 |
|---|
| 2025.12.19 | ₩37,333 | ₩37,467 | ₩37,333 | ₩37,387 | +0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩37,346 | ₩37,454 | ₩37,120 | ₩37,226 | -0.32% | 7.8천 |
|---|
| 2025.12.17 | ₩37,293 | ₩37,293 | ₩37,065 | ₩37,105 | -0.50% | 1.5만 |
|---|
| 2025.12.16 | ₩37,346 | ₩37,440 | ₩37,119 | ₩37,239 | -0.29% | 1.5만 |
|---|
| 2025.12.15 | ₩37,454 | ₩37,628 | ₩37,387 | ₩37,521 | +0.18% | 1.6만 |
|---|
| 2025.12.12 | ₩37,708 | ₩37,708 | ₩37,373 | ₩37,467 | -0.64% | 3.6만 |
|---|
| 2025.12.11 | ₩37,494 | ₩37,668 | ₩37,494 | ₩37,668 | +0.46% | 1.7만 |
|---|
| 2025.12.10 | ₩37,065 | ₩37,521 | ₩37,065 | ₩37,454 | +1.05% | 2.1만 |
|---|
| 2025.12.09 | ₩37,199 | ₩37,234 | ₩37,038 | ₩37,039 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩37,212 | ₩37,212 | ₩37,065 | ₩37,092 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩37,413 | ₩37,413 | ₩37,253 | ₩37,293 | -0.32% | 1.4만 |
|---|
| 2025.12.04 | ₩37,306 | ₩37,306 | ₩37,159 | ₩37,253 | -0.14% | 2.3만 |
|---|
| 2025.12.03 | ₩37,132 | ₩37,306 | ₩37,119 | ₩37,293 | +0.43% | 1.5만 |
|---|
| 2025.12.02 | ₩37,078 | ₩37,119 | ₩36,944 | ₩37,052 | -0.07% | 3.1만 |
|---|
| 2025.12.01 | ₩37,199 | ₩37,212 | ₩37,011 | ₩37,025 | -0.47% | 4.4만 |
|---|
| 2025.11.28 | ₩37,119 | ₩37,226 | ₩37,119 | ₩37,224 | +0.29% | 4.3천 |
|---|
| 2025.11.26 | ₩36,891 | ₩37,078 | ₩36,891 | ₩37,011 | +0.33% | 3.6천 |
|---|
| 2025.11.25 | ₩36,462 | ₩36,743 | ₩36,435 | ₩36,743 | +0.77% | 1.1만 |
|---|
| 2025.11.24 | ₩36,154 | ₩36,395 | ₩36,154 | ₩36,337 | +0.51% | 1.3만 |
|---|
| 2025.11.21 | ₩35,725 | ₩36,181 | ₩35,725 | ₩36,087 | +1.01% | 3.6만 |
|---|
| 2025.11.20 | ₩36,431 | ₩36,435 | ₩35,604 | ₩35,618 | -2.23% | 2.5만 |
|---|
| 2025.11.19 | ₩36,073 | ₩36,181 | ₩35,899 | ₩36,006 | -0.19% | 3.3만 |
|---|
| 2025.11.18 | ₩36,100 | ₩36,234 | ₩35,913 | ₩36,100 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩36,583 | ₩36,583 | ₩36,100 | ₩36,194 | -1.06% | 3.5만 |
|---|
| 2025.11.14 | ₩36,453 | ₩36,690 | ₩36,453 | ₩36,583 | +0.36% | 1.6만 |
|---|
| 2025.11.13 | ₩36,891 | ₩36,930 | ₩36,623 | ₩36,663 | -0.62% | 1.4만 |
|---|
| 2025.11.12 | ₩37,092 | ₩37,186 | ₩37,088 | ₩37,088 | -0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩36,757 | ₩36,971 | ₩36,743 | ₩36,958 | +0.55% | 2.3만 |
|---|
| 2025.11.10 | ₩36,462 | ₩36,743 | ₩36,462 | ₩36,717 | +0.70% | 2.1만 |
|---|
| 2025.11.07 | ₩36,154 | ₩36,449 | ₩36,073 | ₩36,449 | +0.82% | 1.9만 |
|---|
| 2025.11.06 | ₩36,422 | ₩36,422 | ₩36,194 | ₩36,248 | -0.48% | 2.7만 |
|---|
| 2025.11.05 | ₩36,408 | ₩36,570 | ₩36,368 | ₩36,490 | +0.22% | 1.3만 |
|---|
| 2025.11.04 | ₩36,355 | ₩36,382 | ₩36,248 | ₩36,301 | -0.15% | 2만 |
|---|
| 2025.11.03 | ₩36,395 | ₩36,542 | ₩36,395 | ₩36,502 | +0.29% | 2.6만 |
|---|
| 2025.10.31 | ₩36,609 | ₩36,676 | ₩36,435 | ₩36,569 | -0.11% | 2.5만 |
|---|
| 2025.10.30 | ₩36,596 | ₩36,784 | ₩36,489 | ₩36,502 | -0.26% | 4.3만 |
|---|
| 2025.10.29 | ₩36,851 | ₩36,877 | ₩36,583 | ₩36,663 | -0.51% | 1.6만 |
|---|
| 2025.10.28 | ₩37,038 | ₩37,038 | ₩36,918 | ₩36,918 | -0.33% | 2.5만 |
|---|
| 2025.10.27 | ₩36,972 | ₩37,078 | ₩36,971 | ₩37,078 | +0.29% | 1.5만 |
|---|
| 2025.10.24 | ₩36,837 | ₩36,891 | ₩36,821 | ₩36,821 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩36,583 | ₩36,663 | ₩36,435 | ₩36,623 | +0.11% | 3.4만 |
|---|
| 2025.10.22 | ₩36,596 | ₩36,609 | ₩36,355 | ₩36,475 | -0.33% | 3.6만 |
|---|
| 2025.10.21 | ₩36,636 | ₩36,703 | ₩36,596 | ₩36,609 | -0.07% | 5.8만 |
|---|
| 2025.10.20 | ₩36,449 | ₩36,609 | ₩36,449 | ₩36,596 | +0.40% | 3.1천 |
|---|
| 2025.10.17 | ₩36,087 | ₩36,234 | ₩36,006 | ₩36,210 | +0.34% | 3.1만 |
|---|
| 2025.10.16 | ₩36,368 | ₩36,382 | ₩35,899 | ₩36,033 | -0.92% | 6.5만 |
|---|
| 2025.10.15 | ₩36,449 | ₩36,580 | ₩36,127 | ₩36,355 | -0.26% | 3.6만 |
|---|
| 2025.10.14 | ₩35,886 | ₩36,328 | ₩35,886 | ₩36,194 | +0.86% | 2.2만 |
|---|
| 2025.10.13 | ₩35,888 | ₩36,030 | ₩35,888 | ₩35,966 | +0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩36,408 | ₩36,432 | ₩35,618 | ₩35,618 | -2.17% | 2.2만 |
|---|