시장 데이터를 불러오는 중
전체 종목
BlackRock Enhanced Large Cap Core Fund, Inc. Common Stock 과거 주가
BlackRock Enhanced Large Cap Core Fund, Inc. Common Stock · CII · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Enhanced Large Cap Core Fund, Inc. Common Stock · CII · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,354 | ₩32,541 | ₩31,966 | ₩32,514 | +0.50% | 9만 |
| 2026.10.08 | ₩32,327 | ₩32,354 | ₩31,819 | ₩32,113 | -0.66% | 11.1만 |
| 2026.10.07 | ₩32,434 | ₩32,434 | ₩32,126 | ₩32,260 | -0.54% | 8.1만 |
| 2026.10.06 | ₩32,420 | ₩32,581 | ₩32,220 | ₩32,447 | +0.08% | 6.3만 |
| 2026.10.05 | ₩32,340 | ₩32,407 | ₩32,019 | ₩32,153 | -0.58% | 6.9만 |
| 2026.10.02 | ₩32,367 | ₩32,607 | ₩32,193 | ₩32,247 | -0.37% | 3만 |
| 2026.10.01 | ₩32,207 | ₩32,207 | ₩31,859 | ₩32,060 | -0.46% | 5.1만 |
| 2026.09.30 | ₩32,367 | ₩32,527 | ₩32,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,073 |
| -0.91% |
| 10.2만 |
| 2026.09.29 | ₩32,153 | ₩32,193 | ₩31,872 | ₩32,126 | -0.08% | 6.9만 |
|---|
| 2026.09.28 | ₩32,420 | ₩32,607 | ₩31,899 | ₩31,899 | -1.61% | 6.9만 |
|---|
| 2026.09.25 | ₩32,354 | ₩32,527 | ₩32,153 | ₩32,501 | +0.45% | 6.8만 |
|---|
| 2026.09.24 | ₩32,220 | ₩32,287 | ₩32,006 | ₩32,140 | -0.25% | 4만 |
|---|
| 2026.09.23 | ₩32,407 | ₩32,567 | ₩32,100 | ₩32,260 | -0.45% | 4.4만 |
|---|
| 2026.09.22 | ₩32,273 | ₩32,714 | ₩32,273 | ₩32,434 | +0.50% | 3.7만 |
|---|
| 2026.09.21 | ₩32,233 | ₩32,514 | ₩31,939 | ₩32,447 | +0.66% | 6.7만 |
|---|
| 2026.09.18 | ₩32,193 | ₩32,340 | ₩31,672 | ₩31,939 | -0.79% | 6.3만 |
|---|
| 2026.09.17 | ₩32,006 | ₩32,073 | ₩31,739 | ₩32,019 | +0.04% | 6.3만 |
|---|
| 2026.09.16 | ₩32,180 | ₩32,180 | ₩31,632 | ₩31,672 | -1.58% | 6.9만 |
|---|
| 2026.09.15 | ₩32,046 | ₩32,166 | ₩31,913 | ₩31,953 | -0.29% | 13.1만 |
|---|
| 2026.09.14 | ₩32,166 | ₩32,327 | ₩32,073 | ₩32,233 | +0.21% | 4.9만 |
|---|
| 2026.09.11 | ₩32,247 | ₩32,447 | ₩32,113 | ₩32,313 | +0.21% | 5.7만 |
|---|
| 2026.09.10 | ₩32,140 | ₩32,407 | ₩32,073 | ₩32,100 | -0.12% | 5.8만 |
|---|
| 2026.09.09 | ₩32,714 | ₩32,942 | ₩32,233 | ₩32,407 | -0.94% | 7.1만 |
|---|
| 2026.09.08 | ₩32,634 | ₩32,741 | ₩32,340 | ₩32,728 | +0.29% | 8.9만 |
|---|
| 2026.09.04 | ₩32,795 | ₩32,982 | ₩32,581 | ₩32,754 | -0.12% | 5만 |
|---|
| 2026.09.03 | ₩32,901 | ₩32,955 | ₩32,541 | ₩32,835 | -0.20% | 9.5만 |
|---|
| 2026.09.02 | ₩32,621 | ₩32,995 | ₩32,541 | ₩32,875 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩32,621 | ₩32,888 | ₩32,554 | ₩32,621 | 0.00% | 6.3만 |
|---|
| 2026.08.31 | ₩32,928 | ₩33,022 | ₩32,674 | ₩32,701 | -0.69% | 8.3만 |
|---|
| 2026.08.28 | ₩32,995 | ₩33,276 | ₩32,821 | ₩33,089 | +0.28% | 7.4만 |
|---|
| 2026.08.27 | ₩32,848 | ₩33,129 | ₩32,487 | ₩33,129 | +0.85% | 8.1만 |
|---|
| 2026.08.26 | ₩32,514 | ₩33,142 | ₩32,514 | ₩32,808 | +0.90% | 3.8만 |
|---|
| 2026.08.25 | ₩32,567 | ₩32,648 | ₩32,287 | ₩32,541 | -0.08% | 5.7만 |
|---|
| 2026.08.24 | ₩32,501 | ₩32,581 | ₩32,233 | ₩32,287 | -0.66% | 5.1만 |
|---|
| 2026.08.21 | ₩32,474 | ₩32,581 | ₩32,207 | ₩32,434 | -0.12% | 6.1만 |
|---|
| 2026.08.20 | ₩32,607 | ₩32,848 | ₩32,153 | ₩32,207 | -1.23% | 6.8만 |
|---|
| 2026.08.19 | ₩33,008 | ₩33,142 | ₩32,634 | ₩32,634 | -1.13% | 6.9만 |
|---|
| 2026.08.18 | ₩32,901 | ₩32,982 | ₩32,474 | ₩32,915 | +0.04% | 7.4만 |
|---|
| 2026.08.17 | ₩32,928 | ₩33,008 | ₩32,754 | ₩32,982 | +0.16% | 8.8만 |
|---|
| 2026.08.14 | ₩32,982 | ₩33,222 | ₩32,741 | ₩32,821 | -0.49% | 10.9만 |
|---|
| 2026.08.13 | ₩33,022 | ₩33,249 | ₩32,955 | ₩33,115 | +0.28% | 10.8만 |
|---|
| 2026.08.12 | ₩33,262 | ₩33,383 | ₩32,955 | ₩33,089 | -0.52% | 10.9만 |
|---|
| 2026.08.11 | ₩33,409 | ₩33,556 | ₩33,008 | ₩33,075 | -1.00% | 9만 |
|---|
| 2026.08.10 | ₩33,102 | ₩33,543 | ₩32,795 | ₩33,409 | +0.93% | 3.9만 |
|---|
| 2026.08.07 | ₩33,636 | ₩33,770 | ₩32,968 | ₩33,102 | -1.59% | 8.4만 |
|---|
| 2026.08.06 | ₩32,835 | ₩33,182 | ₩32,808 | ₩32,915 | +0.24% | 4.7만 |
|---|
| 2026.08.05 | ₩33,129 | ₩33,409 | ₩32,821 | ₩32,968 | -0.48% | 12만 |
|---|
| 2026.08.04 | ₩32,928 | ₩33,035 | ₩32,701 | ₩32,875 | -0.16% | 13.8만 |
|---|
| 2026.08.03 | ₩32,447 | ₩32,861 | ₩32,247 | ₩32,754 | +0.95% | 9.3만 |
|---|
| 2026.07.31 | ₩32,140 | ₩32,728 | ₩31,712 | ₩32,220 | +0.25% | 17.9만 |
|---|
| 2026.07.30 | ₩31,605 | ₩32,033 | ₩31,338 | ₩31,966 | +1.14% | 10.8만 |
|---|
| 2026.07.29 | ₩31,792 | ₩32,153 | ₩31,405 | ₩31,418 | -1.18% | 12.5만 |
|---|
| 2026.07.28 | ₩32,006 | ₩32,126 | ₩31,565 | ₩31,939 | -0.21% | 17.8만 |
|---|
| 2026.07.27 | ₩32,942 | ₩33,008 | ₩31,939 | ₩32,086 | -2.60% | 17만 |
|---|
| 2026.07.24 | ₩32,701 | ₩32,861 | ₩32,327 | ₩32,714 | +0.04% | 7.2만 |
|---|
| 2026.07.23 | ₩32,875 | ₩33,396 | ₩32,474 | ₩32,527 | -1.06% | 9.5만 |
|---|
| 2026.07.22 | ₩32,968 | ₩33,302 | ₩32,968 | ₩33,089 | +0.36% | 6만 |
|---|
| 2026.07.21 | ₩33,115 | ₩33,262 | ₩32,888 | ₩32,955 | -0.48% | 6.2만 |
|---|
| 2026.07.20 | ₩32,915 | ₩33,035 | ₩32,754 | ₩32,861 | -0.16% | 5.8만 |
|---|
| 2026.07.17 | ₩32,995 | ₩33,409 | ₩32,554 | ₩32,741 | -0.77% | 9.1만 |
|---|
| 2026.07.16 | ₩34,211 | ₩34,211 | ₩33,436 | ₩33,449 | -2.23% | 8.7만 |
|---|
| 2026.07.15 | ₩34,545 | ₩34,545 | ₩34,104 | ₩34,318 | -0.66% | 6.9만 |
|---|
| 2026.07.14 | ₩34,478 | ₩34,706 | ₩34,278 | ₩34,585 | +0.31% | 6.8만 |
|---|
| 2026.07.13 | ₩34,358 | ₩34,505 | ₩34,171 | ₩34,278 | -0.23% | 5.9만 |
|---|
| 2026.07.10 | ₩34,412 | ₩34,612 | ₩34,198 | ₩34,438 | +0.08% | 6.6만 |
|---|
| 2026.07.09 | ₩33,957 | ₩34,612 | ₩33,837 | ₩34,371 | +1.22% | 5.7만 |
|---|
| 2026.07.08 | ₩33,503 | ₩33,850 | ₩33,089 | ₩33,743 | +0.72% | 7.7만 |
|---|
| 2026.07.07 | ₩34,251 | ₩34,251 | ₩33,663 | ₩33,770 | -1.40% | 6.7만 |
|---|
| 2026.07.06 | ₩34,371 | ₩34,652 | ₩34,211 | ₩34,331 | -0.12% | 6.5만 |
|---|
| 2026.07.02 | ₩34,652 | ₩34,746 | ₩34,184 | ₩34,291 | -1.04% | 7.4만 |
|---|
| 2026.07.01 | ₩34,799 | ₩34,959 | ₩34,091 | ₩34,438 | -1.04% | 11만 |
|---|
| 2026.06.30 | ₩34,265 | ₩34,946 | ₩34,077 | ₩34,946 | +1.99% | 10.1만 |
|---|
| 2026.06.29 | ₩33,596 | ₩34,077 | ₩33,369 | ₩34,024 | +1.27% | 8.3만 |
|---|
| 2026.06.26 | ₩33,262 | ₩33,610 | ₩33,102 | ₩33,356 | +0.28% | 5.3만 |
|---|
| 2026.06.25 | ₩33,396 | ₩33,449 | ₩33,089 | ₩33,409 | +0.04% | 5.7만 |
|---|
| 2026.06.24 | ₩32,888 | ₩33,449 | ₩32,835 | ₩33,089 | +0.61% | 7.7만 |
|---|
| 2026.06.23 | ₩32,407 | ₩32,995 | ₩32,407 | ₩32,835 | +1.32% | 4.7만 |
|---|
| 2026.06.22 | ₩32,888 | ₩33,089 | ₩32,567 | ₩32,754 | -0.41% | 4만 |
|---|
| 2026.06.18 | ₩32,714 | ₩33,222 | ₩32,407 | ₩32,714 | 0.00% | 6만 |
|---|
| 2026.06.17 | ₩33,209 | ₩33,209 | ₩32,394 | ₩32,394 | -2.45% | 5.5만 |
|---|
| 2026.06.16 | ₩33,249 | ₩33,556 | ₩33,222 | ₩33,249 | 0.00% | 3.5만 |
|---|
| 2026.06.15 | ₩32,861 | ₩33,409 | ₩32,554 | ₩33,222 | +1.10% | 5만 |
|---|
| 2026.06.12 | ₩32,594 | ₩32,754 | ₩32,207 | ₩32,634 | +0.12% | 6만 |
|---|
| 2026.06.11 | ₩32,340 | ₩32,460 | ₩31,872 | ₩32,447 | +0.33% | 5.3만 |
|---|
| 2026.06.10 | ₩32,300 | ₩32,407 | ₩32,180 | ₩32,273 | -0.08% | 3.8만 |
|---|
| 2026.06.09 | ₩32,541 | ₩32,808 | ₩31,872 | ₩32,354 | -0.57% | 6.8만 |
|---|
| 2026.06.08 | ₩32,701 | ₩32,848 | ₩32,233 | ₩32,340 | -1.10% | 6.2만 |
|---|
| 2026.06.05 | ₩33,383 | ₩33,476 | ₩32,434 | ₩32,541 | -2.52% | 7.6만 |
|---|
| 2026.06.04 | ₩33,690 | ₩33,717 | ₩33,463 | ₩33,530 | -0.48% | 5.7만 |
|---|
| 2026.06.03 | ₩34,158 | ₩34,318 | ₩33,703 | ₩33,797 | -1.06% | 5.3만 |
|---|
| 2026.06.02 | ₩34,251 | ₩34,331 | ₩33,997 | ₩34,051 | -0.59% | 6.6만 |
|---|
| 2026.06.01 | ₩34,799 | ₩34,812 | ₩34,064 | ₩34,318 | -1.38% | 8만 |
|---|
| 2026.05.29 | ₩34,505 | ₩34,893 | ₩34,184 | ₩34,839 | +0.97% | 13.7만 |
|---|
| 2026.05.28 | ₩33,944 | ₩34,331 | ₩33,783 | ₩34,291 | +1.02% | 8.2만 |
|---|
| 2026.05.27 | ₩33,556 | ₩33,837 | ₩33,289 | ₩33,703 | +0.44% | 6.1만 |
|---|
| 2026.05.26 | ₩33,409 | ₩33,610 | ₩33,222 | ₩33,449 | +0.12% | 7.2만 |
|---|
| 2026.05.22 | ₩33,369 | ₩33,369 | ₩32,995 | ₩33,129 | -0.72% | 4.2만 |
|---|
| 2026.05.21 | ₩33,129 | ₩33,209 | ₩32,781 | ₩33,129 | 0.00% | 6.3만 |
|---|
| 2026.05.20 | ₩32,928 | ₩33,209 | ₩32,741 | ₩33,129 | +0.61% | 9.3만 |
|---|
| 2026.05.19 | ₩32,541 | ₩32,714 | ₩32,220 | ₩32,701 | +0.49% | 4.7만 |
|---|
| 2026.05.18 | ₩32,995 | ₩32,995 | ₩32,140 | ₩32,607 | -1.17% | 9.9만 |
|---|
| 2026.05.15 | ₩33,115 | ₩33,302 | ₩32,942 | ₩32,995 | -0.36% | 7만 |
|---|
| 2026.05.14 | ₩33,476 | ₩33,837 | ₩33,409 | ₩33,596 | +0.36% | 7만 |
|---|
| 2026.05.13 | ₩33,476 | ₩33,677 | ₩33,129 | ₩33,423 | -0.16% | 9.2만 |
|---|
| 2026.05.12 | ₩33,503 | ₩33,530 | ₩32,901 | ₩33,356 | -0.44% | 8.2만 |
|---|
| 2026.05.11 | ₩33,048 | ₩33,864 | ₩33,048 | ₩33,530 | +1.46% | 8.5만 |
|---|
| 2026.05.08 | ₩32,875 | ₩33,129 | ₩32,754 | ₩33,062 | +0.57% | 12.8만 |
|---|
| 2026.05.07 | ₩32,942 | ₩32,942 | ₩32,688 | ₩32,781 | -0.49% | 5.3만 |
|---|
| 2026.05.06 | ₩32,714 | ₩32,861 | ₩32,607 | ₩32,835 | +0.37% | 5.9만 |
|---|
| 2026.05.05 | ₩32,567 | ₩32,581 | ₩32,327 | ₩32,474 | -0.29% | 3.6만 |
|---|
| 2026.05.04 | ₩32,514 | ₩32,594 | ₩32,140 | ₩32,260 | -0.78% | 5.7만 |
|---|
| 2026.05.01 | ₩32,688 | ₩33,048 | ₩32,340 | ₩32,487 | -0.61% | 8만 |
|---|
| 2026.04.30 | ₩32,634 | ₩32,875 | ₩32,434 | ₩32,674 | +0.12% | 11.6만 |
|---|
| 2026.04.29 | ₩32,086 | ₩32,460 | ₩32,046 | ₩32,287 | +0.62% | 10.1만 |
|---|
| 2026.04.28 | ₩31,832 | ₩32,046 | ₩31,699 | ₩32,006 | +0.55% | 6만 |
|---|
| 2026.04.27 | ₩31,859 | ₩32,046 | ₩31,792 | ₩31,939 | +0.25% | 6만 |
|---|
| 2026.04.24 | ₩31,565 | ₩31,939 | ₩31,405 | ₩31,766 | +0.64% | 3.6만 |
|---|
| 2026.04.23 | ₩31,512 | ₩31,699 | ₩31,071 | ₩31,365 | -0.47% | 8.2만 |
|---|
| 2026.04.22 | ₩31,485 | ₩31,538 | ₩31,351 | ₩31,512 | +0.08% | 4.6만 |
|---|
| 2026.04.21 | ₩31,124 | ₩31,485 | ₩31,124 | ₩31,338 | +0.69% | 5.7만 |
|---|
| 2026.04.20 | ₩31,244 | ₩31,338 | ₩30,977 | ₩31,124 | -0.38% | 7.7만 |
|---|
| 2026.04.17 | ₩31,311 | ₩31,685 | ₩31,084 | ₩31,151 | -0.51% | 9.6만 |
|---|
| 2026.04.16 | ₩31,137 | ₩31,311 | ₩31,057 | ₩31,151 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩31,271 | ₩31,311 | ₩30,910 | ₩31,071 | -0.64% | 6.5만 |
|---|
| 2026.04.14 | ₩30,990 | ₩31,512 | ₩30,870 | ₩31,325 | +1.08% | 11.2만 |
|---|
| 2026.04.13 | ₩30,296 | ₩30,763 | ₩30,229 | ₩30,737 | +1.46% | 10.9만 |
|---|
| 2026.04.10 | ₩30,202 | ₩30,469 | ₩29,948 | ₩30,068 | -0.44% | 6.7만 |
|---|
| 2026.04.09 | ₩29,975 | ₩30,536 | ₩29,935 | ₩30,202 | +0.76% | 10만 |
|---|
| 2026.04.08 | ₩30,068 | ₩30,296 | ₩29,801 | ₩29,881 | -0.62% | 9.9만 |
|---|
| 2026.04.07 | ₩29,186 | ₩29,400 | ₩28,839 | ₩29,373 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩29,213 | ₩29,373 | ₩28,986 | ₩29,146 | -0.23% | 7.1만 |
|---|
| 2026.04.02 | ₩28,411 | ₩29,213 | ₩28,184 | ₩29,053 | +2.26% | 6.4만 |
|---|
| 2026.04.01 | ₩28,371 | ₩28,866 | ₩28,371 | ₩28,705 | +1.18% | 7.2만 |
|---|
| 2026.03.31 | ₩27,783 | ₩28,358 | ₩27,636 | ₩28,090 | +1.11% | 12.5만 |
|---|
| 2026.03.30 | ₩27,676 | ₩27,823 | ₩27,382 | ₩27,476 | -0.72% | 10.7만 |
|---|
| 2026.03.27 | ₩27,863 | ₩28,010 | ₩27,302 | ₩27,422 | -1.58% | 13만 |
|---|
| 2026.03.26 | ₩28,491 | ₩28,879 | ₩28,064 | ₩28,131 | -1.27% | 4.7만 |
|---|
| 2026.03.25 | ₩28,344 | ₩28,932 | ₩28,278 | ₩28,638 | +1.04% | 3.3만 |
|---|
| 2026.03.24 | ₩28,318 | ₩28,638 | ₩28,197 | ₩28,211 | -0.38% | 4.7만 |
|---|
| 2026.03.23 | ₩28,505 | ₩28,879 | ₩28,465 | ₩28,532 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,973 | ₩29,013 | ₩28,090 | ₩28,264 | -2.44% | 17.6만 |
|---|
| 2026.03.19 | ₩28,959 | ₩29,186 | ₩28,785 | ₩29,013 | +0.18% | 4.6만 |
|---|
| 2026.03.18 | ₩29,307 | ₩29,534 | ₩29,160 | ₩29,186 | -0.41% | 5만 |
|---|
| 2026.03.17 | ₩29,400 | ₩29,547 | ₩29,053 | ₩29,347 | -0.18% | 4.9만 |
|---|
| 2026.03.16 | ₩28,879 | ₩29,387 | ₩28,852 | ₩28,999 | +0.42% | 6.3만 |
|---|
| 2026.03.13 | ₩28,732 | ₩29,213 | ₩28,398 | ₩28,638 | -0.33% | 7.6만 |
|---|
| 2026.03.12 | ₩29,454 | ₩29,561 | ₩28,759 | ₩28,772 | -2.31% | 12만 |
|---|
| 2026.03.11 | ₩29,467 | ₩29,721 | ₩29,467 | ₩29,561 | +0.32% | 4.9만 |
|---|
| 2026.03.10 | ₩28,839 | ₩29,400 | ₩28,719 | ₩29,373 | +1.85% | 6.7만 |
|---|
| 2026.03.09 | ₩28,879 | ₩29,213 | ₩28,278 | ₩28,732 | -0.51% | 12.8만 |
|---|
| 2026.03.06 | ₩29,400 | ₩29,534 | ₩29,146 | ₩29,213 | -0.64% | 15.3만 |
|---|
| 2026.03.05 | ₩30,149 | ₩30,215 | ₩29,748 | ₩29,828 | -1.06% | 5.2만 |
|---|
| 2026.03.04 | ₩29,921 | ₩30,282 | ₩29,828 | ₩30,175 | +0.85% | 4.5만 |
|---|
| 2026.03.03 | ₩29,975 | ₩30,002 | ₩29,454 | ₩29,841 | -0.45% | 11만 |
|---|
| 2026.03.02 | ₩30,202 | ₩30,349 | ₩30,002 | ₩30,189 | -0.04% | 6.1만 |
|---|
| 2026.02.27 | ₩30,135 | ₩30,429 | ₩30,082 | ₩30,349 | +0.71% | 11.3만 |
|---|
| 2026.02.26 | ₩30,068 | ₩30,309 | ₩29,935 | ₩30,215 | +0.49% | 8.6만 |
|---|
| 2026.02.25 | ₩30,149 | ₩30,175 | ₩29,948 | ₩30,068 | -0.27% | 12.3만 |
|---|
| 2026.02.24 | ₩29,761 | ₩30,015 | ₩29,721 | ₩29,908 | +0.49% | 9.5만 |
|---|
| 2026.02.23 | ₩29,788 | ₩29,855 | ₩29,574 | ₩29,667 | -0.40% | 7.4만 |
|---|
| 2026.02.20 | ₩29,774 | ₩29,975 | ₩29,667 | ₩29,935 | +0.54% | 5.7만 |
|---|
| 2026.02.19 | ₩29,734 | ₩29,868 | ₩29,667 | ₩29,748 | +0.04% | 8만 |
|---|
| 2026.02.18 | ₩30,015 | ₩30,269 | ₩29,828 | ₩29,921 | -0.31% | 9.4만 |
|---|
| 2026.02.17 | ₩29,734 | ₩30,055 | ₩29,694 | ₩30,028 | +0.99% | 10.9만 |
|---|
| 2026.02.13 | ₩30,162 | ₩30,443 | ₩30,028 | ₩30,122 | -0.13% | 15.2만 |
|---|
| 2026.02.12 | ₩30,950 | ₩31,004 | ₩30,483 | ₩30,536 | -1.34% | 9.7만 |
|---|
| 2026.02.11 | ₩31,004 | ₩31,071 | ₩30,710 | ₩30,843 | -0.52% | 9.5만 |
|---|
| 2026.02.10 | ₩30,937 | ₩30,990 | ₩30,857 | ₩30,910 | -0.09% | 10.8만 |
|---|
| 2026.02.09 | ₩30,977 | ₩31,137 | ₩30,723 | ₩30,977 | 0.00% | 10만 |
|---|
| 2026.02.06 | ₩30,336 | ₩30,884 | ₩30,255 | ₩30,830 | +1.63% | 10.4만 |
|---|
| 2026.02.05 | ₩30,536 | ₩30,656 | ₩29,921 | ₩30,242 | -0.96% | 19.4만 |
|---|
| 2026.02.04 | ₩30,803 | ₩30,977 | ₩30,630 | ₩30,723 | -0.26% | 10.5만 |
|---|
| 2026.02.03 | ₩31,351 | ₩31,378 | ₩30,790 | ₩30,843 | -1.62% | 11.7만 |
|---|
| 2026.02.02 | ₩30,977 | ₩31,271 | ₩30,830 | ₩31,271 | +0.95% | 10.8만 |
|---|
| 2026.01.30 | ₩31,057 | ₩31,164 | ₩30,870 | ₩31,057 | 0.00% | 12.8만 |
|---|
| 2026.01.29 | ₩30,937 | ₩31,204 | ₩30,656 | ₩31,071 | +0.43% | 13.5만 |
|---|
| 2026.01.28 | ₩31,204 | ₩31,204 | ₩30,857 | ₩30,950 | -0.81% | 9.1만 |
|---|
| 2026.01.27 | ₩30,884 | ₩30,990 | ₩30,750 | ₩30,990 | +0.35% | 9.9만 |
|---|
| 2026.01.26 | ₩30,977 | ₩31,017 | ₩30,696 | ₩30,737 | -0.78% | 21.2만 |
|---|
| 2026.01.23 | ₩31,031 | ₩31,097 | ₩30,803 | ₩30,830 | -0.65% | 13.9만 |
|---|
| 2026.01.22 | ₩31,204 | ₩31,271 | ₩31,057 | ₩31,124 | -0.26% | 7.7만 |
|---|
| 2026.01.21 | ₩30,990 | ₩31,191 | ₩30,763 | ₩31,137 | +0.47% | 13.7만 |
|---|
| 2026.01.20 | ₩31,057 | ₩31,057 | ₩30,723 | ₩30,750 | -0.99% | 21만 |
|---|
| 2026.01.16 | ₩31,552 | ₩31,619 | ₩31,244 | ₩31,458 | -0.30% | 11.3만 |
|---|
| 2026.01.15 | ₩31,485 | ₩31,592 | ₩31,405 | ₩31,578 | +0.30% | 10.4만 |
|---|
| 2026.01.14 | ₩31,659 | ₩31,712 | ₩31,244 | ₩31,378 | -0.89% | 10.7만 |
|---|
| 2026.01.13 | ₩31,699 | ₩31,725 | ₩31,405 | ₩31,632 | -0.21% | 6.8만 |
|---|
| 2026.01.12 | ₩31,338 | ₩31,619 | ₩31,284 | ₩31,578 | +0.77% | 12.9만 |
|---|
| 2026.01.09 | ₩31,311 | ₩31,431 | ₩31,204 | ₩31,431 | +0.38% | 7.9만 |
|---|
| 2026.01.08 | ₩31,191 | ₩31,391 | ₩31,071 | ₩31,298 | +0.34% | 14.2만 |
|---|
| 2026.01.07 | ₩31,338 | ₩31,405 | ₩31,111 | ₩31,178 | -0.51% | 8.8만 |
|---|
| 2026.01.06 | ₩31,017 | ₩31,378 | ₩31,017 | ₩31,298 | +0.90% | 15.2만 |
|---|
| 2026.01.05 | ₩31,164 | ₩31,271 | ₩30,924 | ₩30,964 | -0.64% | 13.8만 |
|---|
| 2026.01.02 | ₩31,472 | ₩31,512 | ₩31,044 | ₩31,137 | -1.06% | 12.4만 |
|---|
| 2025.12.31 | ₩31,458 | ₩31,538 | ₩30,937 | ₩31,231 | -0.72% | 53.7만 |
|---|
| 2025.12.30 | ₩31,044 | ₩31,365 | ₩30,884 | ₩31,311 | +0.86% | 26만 |
|---|
| 2025.12.29 | ₩31,164 | ₩31,164 | ₩30,737 | ₩30,857 | -0.99% | 19.5만 |
|---|
| 2025.12.26 | ₩31,124 | ₩31,271 | ₩30,964 | ₩31,164 | +0.13% | 12.8만 |
|---|
| 2025.12.24 | ₩31,298 | ₩31,298 | ₩30,843 | ₩30,897 | -1.28% | 10.2만 |
|---|
| 2025.12.23 | ₩31,365 | ₩31,445 | ₩31,164 | ₩31,204 | -0.51% | 15.3만 |
|---|
| 2025.12.22 | ₩31,685 | ₩31,792 | ₩31,298 | ₩31,538 | -0.46% | 17.2만 |
|---|
| 2025.12.19 | ₩31,645 | ₩32,126 | ₩31,538 | ₩31,993 | +1.10% | 25.6만 |
|---|
| 2025.12.18 | ₩31,405 | ₩31,659 | ₩31,244 | ₩31,391 | -0.04% | 14만 |
|---|
| 2025.12.17 | ₩31,365 | ₩31,525 | ₩31,111 | ₩31,164 | -0.64% | 12만 |
|---|
| 2025.12.16 | ₩31,244 | ₩31,338 | ₩31,124 | ₩31,271 | +0.09% | 8.9만 |
|---|
| 2025.12.15 | ₩31,365 | ₩31,365 | ₩31,004 | ₩31,178 | -0.60% | 11.2만 |
|---|
| 2025.12.12 | ₩31,512 | ₩31,512 | ₩31,017 | ₩31,057 | -1.44% | 7.9만 |
|---|
| 2025.12.11 | ₩31,325 | ₩31,512 | ₩31,178 | ₩31,405 | +0.26% | 12.3만 |
|---|
| 2025.12.10 | ₩31,218 | ₩31,405 | ₩31,137 | ₩31,351 | +0.43% | 10.9만 |
|---|
| 2025.12.09 | ₩30,937 | ₩31,191 | ₩30,937 | ₩31,124 | +0.60% | 8.5만 |
|---|
| 2025.12.08 | ₩31,204 | ₩31,204 | ₩30,897 | ₩31,017 | -0.60% | 10.3만 |
|---|
| 2025.12.05 | ₩31,111 | ₩31,445 | ₩31,004 | ₩31,071 | -0.13% | 18.1만 |
|---|
| 2025.12.04 | ₩31,218 | ₩31,525 | ₩30,897 | ₩30,950 | -0.86% | 13.3만 |
|---|
| 2025.12.03 | ₩31,685 | ₩31,913 | ₩30,964 | ₩31,191 | -1.56% | 29.9만 |
|---|
| 2025.12.02 | ₩34,879 | ₩34,893 | ₩34,305 | ₩34,358 | -1.49% | 20.1만 |
|---|
| 2025.12.01 | ₩34,478 | ₩34,973 | ₩34,345 | ₩34,585 | +0.31% | 20.3만 |
|---|
| 2025.11.28 | ₩34,211 | ₩34,492 | ₩34,077 | ₩34,478 | +0.78% | 13.6만 |
|---|
| 2025.11.26 | ₩33,249 | ₩34,265 | ₩33,182 | ₩34,011 | +2.29% | 21.2만 |
|---|
| 2025.11.25 | ₩32,674 | ₩32,982 | ₩32,527 | ₩32,982 | +0.94% | 15.6만 |
|---|
| 2025.11.24 | ₩32,060 | ₩32,728 | ₩32,060 | ₩32,554 | +1.54% | 15.4만 |
|---|
| 2025.11.21 | ₩31,378 | ₩31,993 | ₩31,218 | ₩31,779 | +1.28% | 14.4만 |
|---|
| 2025.11.20 | ₩31,993 | ₩32,273 | ₩31,244 | ₩31,298 | -2.17% | 21.6만 |
|---|
| 2025.11.19 | ₩31,258 | ₩31,859 | ₩31,124 | ₩31,552 | +0.94% | 17.2만 |
|---|
| 2025.11.18 | ₩31,672 | ₩31,712 | ₩31,044 | ₩31,231 | -1.39% | 21.2만 |
|---|
| 2025.11.17 | ₩31,659 | ₩31,979 | ₩31,431 | ₩31,645 | -0.04% | 15만 |
|---|
| 2025.11.14 | ₩31,204 | ₩31,659 | ₩31,017 | ₩31,538 | +1.07% | 9.3만 |
|---|
| 2025.11.13 | ₩32,367 | ₩32,367 | ₩31,632 | ₩31,685 | -2.11% | 12만 |
|---|
| 2025.11.12 | ₩32,621 | ₩32,728 | ₩32,260 | ₩32,367 | -0.78% | 9.2만 |
|---|
| 2025.11.11 | ₩32,527 | ₩32,594 | ₩32,247 | ₩32,541 | +0.04% | 9.5만 |
|---|
| 2025.11.10 | ₩32,060 | ₩32,501 | ₩32,060 | ₩32,447 | +1.21% | 8.7만 |
|---|
| 2025.11.07 | ₩32,060 | ₩32,073 | ₩31,445 | ₩31,779 | -0.88% | 15.4만 |
|---|
| 2025.11.06 | ₩32,474 | ₩32,474 | ₩32,033 | ₩32,100 | -1.15% | 10.2만 |
|---|
| 2025.11.05 | ₩32,113 | ₩32,487 | ₩32,113 | ₩32,474 | +1.12% | 7만 |
|---|
| 2025.11.04 | ₩32,260 | ₩32,501 | ₩31,966 | ₩32,033 | -0.70% | 10.8만 |
|---|
| 2025.11.03 | ₩32,621 | ₩32,621 | ₩32,287 | ₩32,541 | -0.25% | 11.6만 |
|---|
| 2025.10.31 | ₩32,327 | ₩32,594 | ₩32,220 | ₩32,420 | +0.29% | 11.2만 |
|---|
| 2025.10.30 | ₩32,100 | ₩32,260 | ₩31,872 | ₩32,100 | 0.00% | 10.9만 |
|---|
| 2025.10.29 | ₩32,073 | ₩32,180 | ₩31,872 | ₩32,126 | +0.17% | 10.1만 |
|---|
| 2025.10.28 | ₩31,913 | ₩32,073 | ₩31,672 | ₩31,993 | +0.25% | 11.5만 |
|---|
| 2025.10.27 | ₩31,672 | ₩31,806 | ₩31,578 | ₩31,725 | +0.17% | 5.6만 |
|---|
| 2025.10.24 | ₩31,284 | ₩31,538 | ₩31,231 | ₩31,378 | +0.30% | 7.5만 |
|---|
| 2025.10.23 | ₩30,817 | ₩31,071 | ₩30,777 | ₩31,071 | +0.82% | 5.8만 |
|---|
| 2025.10.22 | ₩31,137 | ₩31,137 | ₩30,563 | ₩30,683 | -1.46% | 11.5만 |
|---|
| 2025.10.21 | ₩30,870 | ₩31,031 | ₩30,737 | ₩31,031 | +0.52% | 8.4만 |
|---|
| 2025.10.20 | ₩30,830 | ₩30,977 | ₩30,723 | ₩30,777 | -0.17% | 10.6만 |
|---|
| 2025.10.17 | ₩30,616 | ₩31,004 | ₩30,509 | ₩30,710 | +0.31% | 11만 |
|---|
| 2025.10.16 | ₩31,071 | ₩31,204 | ₩30,523 | ₩30,670 | -1.29% | 13.8만 |
|---|
| 2025.10.15 | ₩31,097 | ₩31,204 | ₩30,830 | ₩30,990 | -0.34% | 10.1만 |
|---|
| 2025.10.14 | ₩31,498 | ₩31,592 | ₩31,137 | ₩31,151 | -1.10% | 15.3만 |
|---|
| 2025.10.13 | ₩31,846 | ₩32,073 | ₩31,525 | ₩31,632 | -0.67% | 11.8만 |
|---|
| 2025.10.10 | ₩32,193 | ₩32,394 | ₩31,298 | ₩31,605 | -1.83% | 19.2만 |
|---|