시장 데이터를 불러오는 중
전체 종목
BNY Mellon Enhanced Dividend and Income ETF 과거 주가
BNY Mellon Enhanced Dividend and Income ETF · BEDY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Enhanced Dividend and Income ETF · BEDY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,605 | ₩38,678 | ₩38,484 | ₩38,631 | +0.07% | 10.8만 |
| 2026.10.08 | ₩38,377 | ₩38,605 | ₩38,270 | ₩38,605 | +0.59% | 12.9만 |
| 2026.10.07 | ₩38,564 | ₩38,564 | ₩38,324 | ₩38,377 | -0.49% | 9.3만 |
| 2026.10.06 | ₩38,739 | ₩38,739 | ₩38,538 | ₩38,618 | -0.31% | 7.5만 |
| 2026.10.05 | ₩38,270 | ₩38,464 | ₩38,116 | ₩38,444 | +0.45% | 7.1만 |
| 2026.10.02 | ₩38,216 | ₩38,257 | ₩38,069 | ₩38,226 | +0.02% | 5.8만 |
| 2026.10.01 | ₩38,203 | ₩38,203 | ₩37,748 | ₩38,002 | -0.53% | 11.3만 |
| 2026.09.30 | ₩38,631 | ₩38,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,275 |
| -0.92% |
| 9.9만 |
| 2026.09.29 | ₩38,685 | ₩38,685 | ₩38,350 | ₩38,498 | -0.48% | 8.9만 |
|---|
| 2026.09.28 | ₩38,779 | ₩38,779 | ₩38,551 | ₩38,631 | -0.38% | 4.8만 |
|---|
| 2026.09.25 | ₩38,805 | ₩38,859 | ₩38,583 | ₩38,859 | +0.14% | 6.1만 |
|---|
| 2026.09.24 | ₩38,886 | ₩38,886 | ₩38,578 | ₩38,645 | -0.62% | 12.7만 |
|---|
| 2026.09.23 | ₩38,819 | ₩38,966 | ₩38,712 | ₩38,765 | -0.14% | 9.7만 |
|---|
| 2026.09.22 | ₩39,408 | ₩39,515 | ₩38,959 | ₩39,140 | -0.68% | 10.7만 |
|---|
| 2026.09.21 | ₩39,167 | ₩39,247 | ₩39,046 | ₩39,180 | +0.03% | 6.6만 |
|---|
| 2026.09.18 | ₩39,247 | ₩39,247 | ₩38,977 | ₩39,060 | -0.48% | 6.6만 |
|---|
| 2026.09.17 | ₩39,876 | ₩39,876 | ₩39,140 | ₩39,247 | -1.58% | 9.7만 |
|---|
| 2026.09.16 | ₩39,568 | ₩39,568 | ₩38,819 | ₩39,046 | -1.32% | 11.5만 |
|---|
| 2026.09.15 | ₩39,769 | ₩39,769 | ₩39,435 | ₩39,568 | -0.50% | 8.5만 |
|---|
| 2026.09.14 | ₩40,090 | ₩40,090 | ₩39,381 | ₩39,595 | -1.24% | 10.5만 |
|---|
| 2026.09.11 | ₩39,662 | ₩39,689 | ₩39,542 | ₩39,649 | -0.03% | 8.5만 |
|---|
| 2026.09.10 | ₩39,515 | ₩39,515 | ₩39,327 | ₩39,408 | -0.27% | 14.3만 |
|---|
| 2026.09.09 | ₩39,756 | ₩39,756 | ₩39,488 | ₩39,501 | -0.64% | 11.8만 |
|---|
| 2026.09.08 | ₩40,519 | ₩40,532 | ₩39,682 | ₩39,702 | -2.02% | 11.4만 |
|---|
| 2026.09.04 | ₩40,064 | ₩40,104 | ₩39,957 | ₩40,006 | -0.14% | 4.2만 |
|---|
| 2026.09.03 | ₩40,613 | ₩40,613 | ₩40,024 | ₩40,224 | -0.96% | 8.6만 |
|---|
| 2026.09.02 | ₩39,836 | ₩40,111 | ₩39,809 | ₩39,933 | +0.24% | 8.9만 |
|---|
| 2026.09.01 | ₩39,970 | ₩39,981 | ₩39,635 | ₩39,684 | -0.72% | 6.6만 |
|---|
| 2026.08.31 | ₩40,331 | ₩40,398 | ₩40,077 | ₩40,090 | -0.60% | 13.4만 |
|---|
| 2026.08.28 | ₩40,305 | ₩40,385 | ₩40,238 | ₩40,322 | +0.04% | 10.1만 |
|---|
| 2026.08.27 | ₩40,840 | ₩41,027 | ₩40,345 | ₩40,364 | -1.17% | 15만 |
|---|
| 2026.08.26 | ₩40,412 | ₩40,586 | ₩40,318 | ₩40,511 | +0.25% | 7.7만 |
|---|
| 2026.08.25 | ₩41,027 | ₩41,027 | ₩40,291 | ₩40,425 | -1.47% | 8.1만 |
|---|
| 2026.08.24 | ₩40,679 | ₩40,679 | ₩40,318 | ₩40,469 | -0.52% | 8.1만 |
|---|
| 2026.08.21 | ₩40,465 | ₩40,813 | ₩40,224 | ₩40,412 | -0.13% | 3.7만 |
|---|
| 2026.08.20 | ₩40,171 | ₩40,278 | ₩40,131 | ₩40,131 | -0.10% | 6.9만 |
|---|
| 2026.08.19 | ₩40,519 | ₩40,586 | ₩40,198 | ₩40,325 | -0.48% | 9.9만 |
|---|
| 2026.08.18 | ₩40,546 | ₩40,546 | ₩40,144 | ₩40,283 | -0.65% | 9.2만 |
|---|
| 2026.08.17 | ₩40,452 | ₩40,485 | ₩40,251 | ₩40,286 | -0.41% | 19만 |
|---|
| 2026.08.14 | ₩40,894 | ₩40,894 | ₩40,433 | ₩40,457 | -1.07% | 6.5만 |
|---|
| 2026.08.13 | ₩40,452 | ₩40,746 | ₩40,264 | ₩40,456 | +0.01% | 16.6만 |
|---|
| 2026.08.12 | ₩40,398 | ₩40,472 | ₩40,243 | ₩40,394 | -0.01% | 17.6만 |
|---|
| 2026.08.11 | ₩39,528 | ₩40,491 | ₩39,528 | ₩40,369 | +2.13% | 50.7만 |
|---|
| 2026.08.10 | ₩40,198 | ₩40,422 | ₩40,198 | ₩40,342 | +0.36% | 3.5만 |
|---|
| 2026.08.07 | ₩39,997 | ₩40,184 | ₩39,836 | ₩40,144 | +0.37% | 3.7만 |
|---|
| 2026.08.06 | ₩40,224 | ₩40,224 | ₩39,883 | ₩39,931 | -0.73% | 7.7만 |
|---|
| 2026.08.05 | ₩39,957 | ₩40,037 | ₩39,891 | ₩39,975 | +0.05% | 13만 |
|---|
| 2026.08.04 | ₩39,595 | ₩39,876 | ₩39,451 | ₩39,846 | +0.63% | 20.1만 |
|---|
| 2026.08.03 | ₩39,662 | ₩39,756 | ₩39,488 | ₩39,594 | -0.17% | 4.4만 |
|---|
| 2026.07.31 | ₩39,689 | ₩39,701 | ₩39,461 | ₩39,689 | 0.00% | 7.5만 |
|---|
| 2026.07.30 | ₩38,846 | ₩39,649 | ₩38,846 | ₩39,623 | +2.00% | 6.8만 |
|---|
| 2026.07.29 | ₩40,372 | ₩40,372 | ₩39,589 | ₩39,602 | -1.91% | 2.8만 |
|---|
| 2026.07.28 | ₩39,635 | ₩40,131 | ₩39,635 | ₩40,050 | +1.05% | 7.9만 |
|---|
| 2026.07.27 | ₩39,488 | ₩39,763 | ₩39,488 | ₩39,629 | +0.36% | 19.8만 |
|---|
| 2026.07.24 | ₩38,846 | ₩39,435 | ₩38,846 | ₩39,408 | +1.45% | 5.8만 |
|---|
| 2026.07.23 | ₩39,020 | ₩39,020 | ₩38,698 | ₩38,899 | -0.31% | 4.9만 |
|---|
| 2026.07.22 | ₩38,698 | ₩39,113 | ₩38,698 | ₩38,953 | +0.66% | 4.2만 |
|---|
| 2026.07.21 | ₩38,524 | ₩38,859 | ₩38,514 | ₩38,846 | +0.83% | 4.1만 |
|---|
| 2026.07.20 | ₩39,488 | ₩39,488 | ₩38,611 | ₩38,658 | -2.10% | 2.5만 |
|---|
| 2026.07.17 | ₩38,832 | ₩39,087 | ₩38,752 | ₩38,779 | -0.14% | 2.7만 |
|---|
| 2026.07.16 | ₩38,618 | ₩39,006 | ₩38,618 | ₩38,930 | +0.81% | 6만 |
|---|
| 2026.07.15 | ₩38,886 | ₩38,886 | ₩38,551 | ₩38,665 | -0.57% | 3.5만 |
|---|
| 2026.07.14 | ₩38,993 | ₩39,153 | ₩38,799 | ₩38,854 | -0.36% | 3.5만 |
|---|
| 2026.07.13 | ₩39,435 | ₩39,435 | ₩39,062 | ₩39,174 | -0.66% | 7.1만 |
|---|
| 2026.07.10 | ₩39,087 | ₩39,127 | ₩38,993 | ₩39,053 | -0.09% | 3.5만 |
|---|
| 2026.07.09 | ₩38,860 | ₩38,993 | ₩38,832 | ₩38,913 | +0.13% | 13.2만 |
|---|
| 2026.07.08 | ₩39,127 | ₩39,127 | ₩38,631 | ₩38,725 | -1.03% | 2.6만 |
|---|
| 2026.07.07 | ₩39,194 | ₩39,354 | ₩38,591 | ₩39,022 | -0.44% | 4.7만 |
|---|
| 2026.07.06 | ₩39,354 | ₩39,354 | ₩38,805 | ₩39,025 | -0.84% | 2.8만 |
|---|
| 2026.07.02 | ₩38,698 | ₩39,100 | ₩38,685 | ₩38,973 | +0.71% | 3.1만 |
|---|
| 2026.07.01 | ₩38,564 | ₩38,933 | ₩38,249 | ₩38,767 | +0.52% | 7.2만 |
|---|
| 2026.06.30 | ₩39,890 | ₩40,064 | ₩38,826 | ₩38,830 | -2.66% | 27.2만 |
|---|
| 2026.06.29 | ₩39,622 | ₩39,622 | ₩38,979 | ₩39,183 | -1.11% | 5.6만 |
|---|
| 2026.06.26 | ₩39,542 | ₩39,542 | ₩38,966 | ₩39,016 | -1.33% | 5.1만 |
|---|
| 2026.06.25 | ₩39,087 | ₩39,475 | ₩39,033 | ₩39,194 | +0.27% | 2.4만 |
|---|
| 2026.06.24 | ₩38,685 | ₩38,859 | ₩38,578 | ₩38,702 | +0.04% | 2.3만 |
|---|
| 2026.06.23 | ₩38,479 | ₩38,792 | ₩38,421 | ₩38,753 | +0.71% | 5.5만 |
|---|
| 2026.06.22 | ₩38,404 | ₩38,886 | ₩38,404 | ₩38,827 | +1.10% | 3.1만 |
|---|
| 2026.06.18 | ₩38,618 | ₩38,765 | ₩38,457 | ₩38,508 | -0.28% | 2.5만 |
|---|
| 2026.06.17 | ₩39,033 | ₩39,180 | ₩38,484 | ₩38,522 | -1.31% | 3.1만 |
|---|
| 2026.06.16 | ₩39,044 | ₩39,053 | ₩38,846 | ₩38,891 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩39,073 | ₩39,073 | ₩38,819 | ₩38,847 | -0.58% | 3만 |
|---|
| 2026.06.12 | ₩38,377 | ₩38,913 | ₩38,377 | ₩38,864 | +1.27% | 4.1만 |
|---|
| 2026.06.11 | ₩37,868 | ₩38,634 | ₩37,868 | ₩38,527 | +1.74% | 4.8만 |
|---|
| 2026.06.10 | ₩37,694 | ₩38,404 | ₩37,694 | ₩37,875 | +0.48% | 5.2만 |
|---|
| 2026.06.09 | ₩38,698 | ₩38,698 | ₩37,814 | ₩38,297 | -1.04% | 7.8만 |
|---|
| 2026.06.08 | ₩39,006 | ₩39,006 | ₩37,976 | ₩38,029 | -2.51% | 4.4만 |
|---|
| 2026.06.05 | ₩38,350 | ₩38,350 | ₩37,922 | ₩37,976 | -0.98% | 3.5만 |
|---|
| 2026.06.04 | ₩38,792 | ₩38,792 | ₩38,324 | ₩38,444 | -0.90% | 26.3만 |
|---|
| 2026.06.03 | ₩38,150 | ₩38,176 | ₩37,976 | ₩38,021 | -0.34% | 6.3만 |
|---|
| 2026.06.02 | ₩37,735 | ₩38,216 | ₩37,735 | ₩38,150 | +1.10% | 3.3만 |
|---|
| 2026.06.01 | ₩38,029 | ₩38,029 | ₩36,704 | ₩37,723 | -0.81% | 11.5만 |
|---|
| 2026.05.29 | ₩38,203 | ₩38,203 | ₩38,056 | ₩38,065 | -0.36% | 3.4만 |
|---|
| 2026.05.28 | ₩38,739 | ₩38,739 | ₩38,016 | ₩38,132 | -1.57% | 4.1만 |
|---|
| 2026.05.27 | ₩38,350 | ₩38,390 | ₩38,156 | ₩38,245 | -0.28% | 2.2만 |
|---|
| 2026.05.26 | ₩38,417 | ₩38,417 | ₩38,257 | ₩38,332 | -0.22% | 3.4만 |
|---|
| 2026.05.22 | ₩38,136 | ₩38,270 | ₩38,093 | ₩38,121 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩37,547 | ₩37,922 | ₩37,400 | ₩37,874 | +0.87% | 4.7만 |
|---|
| 2026.05.20 | ₩37,547 | ₩37,775 | ₩37,547 | ₩37,735 | +0.50% | 3.1만 |
|---|
| 2026.05.19 | ₩37,467 | ₩37,587 | ₩37,387 | ₩37,413 | -0.14% | 2만 |
|---|
| 2026.05.18 | ₩38,069 | ₩38,069 | ₩37,547 | ₩37,653 | -1.09% | 1.9만 |
|---|
| 2026.05.15 | ₩37,239 | ₩37,614 | ₩37,239 | ₩37,467 | +0.61% | 2.4만 |
|---|
| 2026.05.14 | ₩37,828 | ₩37,989 | ₩37,815 | ₩37,859 | +0.08% | 8.1만 |
|---|
| 2026.05.13 | ₩37,480 | ₩37,668 | ₩37,480 | ₩37,591 | +0.30% | 4.1만 |
|---|
| 2026.05.12 | ₩37,976 | ₩37,976 | ₩37,199 | ₩37,575 | -1.05% | 5.9만 |
|---|
| 2026.05.11 | ₩37,480 | ₩37,540 | ₩37,413 | ₩37,519 | +0.10% | 4.6만 |
|---|
| 2026.05.08 | ₩37,159 | ₩37,507 | ₩37,159 | ₩37,424 | +0.71% | 2.7만 |
|---|
| 2026.05.07 | ₩37,748 | ₩37,748 | ₩37,266 | ₩37,346 | -1.06% | 3.3만 |
|---|
| 2026.05.06 | ₩38,270 | ₩38,712 | ₩37,708 | ₩37,978 | -0.76% | 6.1만 |
|---|
| 2026.05.05 | ₩37,286 | ₩37,641 | ₩37,286 | ₩37,503 | +0.58% | 2.2만 |
|---|
| 2026.05.04 | ₩37,360 | ₩37,480 | ₩36,945 | ₩37,187 | -0.46% | 3.1만 |
|---|
| 2026.05.01 | ₩37,574 | ₩37,574 | ₩37,266 | ₩37,337 | -0.63% | 10.7만 |
|---|
| 2026.04.30 | ₩37,373 | ₩37,882 | ₩37,146 | ₩37,846 | +1.26% | 3.4만 |
|---|
| 2026.04.29 | ₩37,507 | ₩37,507 | ₩37,146 | ₩37,287 | -0.59% | 1.5만 |
|---|
| 2026.04.28 | ₩36,891 | ₩37,540 | ₩36,891 | ₩37,368 | +1.29% | 2.3만 |
|---|
| 2026.04.27 | ₩37,561 | ₩37,561 | ₩37,392 | ₩37,459 | -0.27% | 2.3만 |
|---|
| 2026.04.24 | ₩37,555 | ₩37,555 | ₩37,428 | ₩37,518 | -0.10% | 7천 |
|---|
| 2026.04.23 | ₩37,527 | ₩37,694 | ₩37,520 | ₩37,603 | +0.20% | 1.3만 |
|---|
| 2026.04.22 | ₩37,320 | ₩37,453 | ₩37,186 | ₩37,282 | -0.10% | 4.5만 |
|---|
| 2026.04.21 | ₩37,680 | ₩37,708 | ₩37,333 | ₩37,354 | -0.86% | 5.6천 |
|---|
| 2026.04.20 | ₩37,467 | ₩37,561 | ₩37,360 | ₩37,429 | -0.10% | 3.6만 |
|---|
| 2026.04.17 | ₩37,427 | ₩37,530 | ₩37,427 | ₩37,459 | +0.09% | 2.6천 |
|---|
| 2026.04.16 | ₩36,945 | ₩37,199 | ₩36,945 | ₩37,092 | +0.40% | 2.6만 |
|---|
| 2026.04.15 | ₩37,039 | ₩37,065 | ₩36,851 | ₩37,039 | 0.00% | 2.7만 |
|---|
| 2026.04.14 | ₩36,998 | ₩37,309 | ₩36,998 | ₩37,183 | +0.50% | 15.3만 |
|---|
| 2026.04.13 | ₩36,744 | ₩37,105 | ₩36,731 | ₩37,091 | +0.94% | 2.6만 |
|---|
| 2026.04.10 | ₩37,119 | ₩37,119 | ₩36,811 | ₩36,840 | -0.75% | 2.6만 |
|---|
| 2026.04.09 | ₩36,276 | ₩37,226 | ₩36,276 | ₩37,126 | +2.34% | 1.1만 |
|---|
| 2026.04.08 | ₩37,266 | ₩37,266 | ₩36,856 | ₩37,079 | -0.50% | 8.5천 |
|---|
| 2026.04.07 | ₩36,316 | ₩36,383 | ₩36,168 | ₩36,286 | -0.08% | 2.7만 |
|---|
| 2026.04.06 | ₩35,901 | ₩36,356 | ₩35,901 | ₩36,342 | +1.23% | 3.8만 |
|---|
| 2026.04.02 | ₩35,834 | ₩36,168 | ₩35,794 | ₩36,115 | +0.78% | 2.1만 |
|---|
| 2026.04.01 | ₩36,008 | ₩36,302 | ₩35,988 | ₩36,143 | +0.38% | 4.8만 |
|---|
| 2026.03.31 | ₩36,008 | ₩36,416 | ₩35,941 | ₩36,360 | +0.98% | 2.4만 |
|---|
| 2026.03.30 | ₩35,927 | ₩36,142 | ₩35,687 | ₩35,792 | -0.38% | 4만 |
|---|
| 2026.03.27 | ₩36,061 | ₩36,222 | ₩35,834 | ₩35,865 | -0.55% | 10.1만 |
|---|
| 2026.03.26 | ₩36,409 | ₩36,516 | ₩36,102 | ₩36,122 | -0.79% | 14.5만 |
|---|
| 2026.03.25 | ₩36,436 | ₩36,463 | ₩36,276 | ₩36,373 | -0.17% | 1.8만 |
|---|
| 2026.03.24 | ₩36,316 | ₩36,396 | ₩36,209 | ₩36,250 | -0.18% | 1.8만 |
|---|
| 2026.03.23 | ₩35,606 | ₩36,276 | ₩35,606 | ₩35,933 | +0.92% | 1.5만 |
|---|
| 2026.03.20 | ₩35,579 | ₩35,727 | ₩35,419 | ₩35,525 | -0.15% | 2만 |
|---|
| 2026.03.19 | ₩35,666 | ₩35,968 | ₩35,593 | ₩35,755 | +0.25% | 1.8만 |
|---|
| 2026.03.18 | ₩36,021 | ₩36,106 | ₩35,794 | ₩35,812 | -0.58% | 2.1만 |
|---|
| 2026.03.17 | ₩36,316 | ₩36,396 | ₩36,195 | ₩36,231 | -0.23% | 5만 |
|---|
| 2026.03.16 | ₩36,035 | ₩36,195 | ₩36,001 | ₩36,049 | +0.04% | 1.2만 |
|---|
| 2026.03.13 | ₩35,941 | ₩35,941 | ₩35,660 | ₩35,711 | -0.64% | 2.9만 |
|---|
| 2026.03.12 | ₩35,862 | ₩35,954 | ₩35,579 | ₩35,605 | -0.72% | 2만 |
|---|
| 2026.03.11 | ₩36,155 | ₩36,182 | ₩36,008 | ₩36,168 | +0.04% | 9천 |
|---|
| 2026.03.10 | ₩35,713 | ₩36,516 | ₩35,713 | ₩36,221 | +1.42% | 1만 |
|---|
| 2026.03.09 | ₩36,061 | ₩36,396 | ₩35,633 | ₩36,314 | +0.70% | 3.1만 |
|---|
| 2026.03.06 | ₩36,146 | ₩36,396 | ₩36,146 | ₩36,396 | +0.69% | 1.3만 |
|---|
| 2026.03.05 | ₩37,748 | ₩37,748 | ₩36,637 | ₩36,818 | -2.46% | 5.4만 |
|---|
| 2026.03.04 | ₩37,152 | ₩37,574 | ₩37,152 | ₩37,480 | +0.88% | 39.7만 |
|---|
| 2026.03.03 | ₩37,229 | ₩37,400 | ₩36,851 | ₩37,271 | +0.12% | 3.2만 |
|---|
| 2026.03.02 | ₩37,507 | ₩37,654 | ₩37,306 | ₩37,590 | +0.22% | 7.7만 |
|---|
| 2026.02.27 | ₩37,694 | ₩37,963 | ₩37,614 | ₩37,963 | +0.71% | 5.3만 |
|---|
| 2026.02.26 | ₩37,882 | ₩38,484 | ₩37,882 | ₩38,048 | +0.44% | 1.5만 |
|---|
| 2026.02.25 | ₩37,976 | ₩37,976 | ₩37,654 | ₩37,886 | -0.24% | 5.3만 |
|---|
| 2026.02.24 | ₩37,621 | ₩37,868 | ₩37,601 | ₩37,781 | +0.43% | 1.9만 |
|---|
| 2026.02.23 | ₩38,257 | ₩38,257 | ₩37,534 | ₩37,593 | -1.74% | 5.3만 |
|---|
| 2026.02.20 | ₩38,444 | ₩38,444 | ₩37,922 | ₩38,148 | -0.77% | 1.1만 |
|---|
| 2026.02.19 | ₩37,962 | ₩38,056 | ₩37,862 | ₩37,989 | +0.07% | 3.4만 |
|---|
| 2026.02.18 | ₩37,293 | ₩38,054 | ₩37,293 | ₩37,953 | +1.77% | 5.5만 |
|---|
| 2026.02.17 | ₩38,270 | ₩38,270 | ₩37,627 | ₩37,757 | -1.34% | 8.9천 |
|---|
| 2026.02.13 | ₩37,480 | ₩37,803 | ₩37,166 | ₩37,740 | +0.69% | 3만 |
|---|
| 2026.02.12 | ₩37,949 | ₩38,258 | ₩37,480 | ₩37,520 | -1.13% | 2.4만 |
|---|
| 2026.02.11 | ₩38,277 | ₩38,277 | ₩38,042 | ₩38,069 | -0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩38,109 | ₩38,212 | ₩38,083 | ₩38,096 | -0.04% | 2.1만 |
|---|
| 2026.02.09 | ₩37,922 | ₩38,123 | ₩37,922 | ₩38,030 | +0.29% | 3만 |
|---|
| 2026.02.06 | ₩37,654 | ₩38,123 | ₩37,654 | ₩38,096 | +1.17% | 2.2만 |
|---|
| 2026.02.05 | ₩37,976 | ₩37,976 | ₩37,253 | ₩37,333 | -1.69% | 1.6만 |
|---|
| 2026.02.04 | ₩37,239 | ₩37,761 | ₩37,239 | ₩37,641 | +1.08% | 3.6만 |
|---|
| 2026.02.03 | ₩37,199 | ₩37,453 | ₩37,079 | ₩37,365 | +0.45% | 2.5만 |
|---|
| 2026.02.02 | ₩36,824 | ₩36,824 | ₩36,516 | ₩36,773 | -0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩37,119 | ₩37,119 | ₩36,704 | ₩36,938 | -0.49% | 2.3만 |
|---|
| 2026.01.29 | ₩37,445 | ₩37,445 | ₩36,798 | ₩37,029 | -1.11% | 1.6만 |
|---|
| 2026.01.28 | ₩36,757 | ₩36,931 | ₩36,711 | ₩36,811 | +0.15% | 1.9만 |
|---|
| 2026.01.27 | ₩36,624 | ₩36,784 | ₩36,597 | ₩36,744 | +0.33% | 1.3만 |
|---|
| 2026.01.26 | ₩37,146 | ₩37,146 | ₩36,937 | ₩37,018 | -0.34% | 4.3만 |
|---|
| 2026.01.23 | ₩37,052 | ₩37,052 | ₩36,798 | ₩36,869 | -0.49% | 2.5만 |
|---|
| 2026.01.22 | ₩37,099 | ₩37,192 | ₩37,028 | ₩37,028 | -0.19% | 3만 |
|---|
| 2026.01.21 | ₩36,878 | ₩37,138 | ₩36,771 | ₩37,012 | +0.36% | 4.8만 |
|---|
| 2026.01.20 | ₩36,717 | ₩36,851 | ₩36,396 | ₩36,483 | -0.64% | 8.8천 |
|---|
| 2026.01.16 | ₩37,601 | ₩37,601 | ₩36,864 | ₩36,933 | -1.78% | 2만 |
|---|
| 2026.01.15 | ₩36,463 | ₩37,104 | ₩36,463 | ₩37,037 | +1.57% | 1.6만 |
|---|
| 2026.01.14 | ₩36,704 | ₩36,838 | ₩36,609 | ₩36,787 | +0.23% | 1.8만 |
|---|
| 2026.01.13 | ₩36,644 | ₩36,798 | ₩36,516 | ₩36,565 | -0.22% | 1.8만 |
|---|
| 2026.01.12 | ₩36,356 | ₩36,680 | ₩36,356 | ₩36,680 | +0.89% | 4.2만 |
|---|
| 2026.01.09 | ₩36,610 | ₩36,731 | ₩36,610 | ₩36,699 | +0.24% | 12.9만 |
|---|
| 2026.01.08 | ₩36,346 | ₩36,488 | ₩36,346 | ₩36,487 | +0.39% | 7.1천 |
|---|
| 2026.01.07 | ₩36,195 | ₩36,246 | ₩36,155 | ₩36,183 | -0.03% | 4.6천 |
|---|
| 2026.01.06 | ₩36,035 | ₩36,699 | ₩36,035 | ₩36,557 | +1.45% | 3.8만 |
|---|
| 2026.01.05 | ₩36,249 | ₩36,547 | ₩36,249 | ₩36,425 | +0.49% | 3.8만 |
|---|
| 2026.01.02 | ₩35,191 | ₩35,927 | ₩35,191 | ₩35,907 | +2.03% | 7.8천 |
|---|
| 2025.12.31 | ₩35,339 | ₩35,927 | ₩35,339 | ₩35,606 | +0.76% | 4.7만 |
|---|
| 2025.12.30 | ₩35,818 | ₩35,847 | ₩35,794 | ₩35,827 | +0.03% | 5.4만 |
|---|
| 2025.12.29 | ₩36,001 | ₩36,001 | ₩35,794 | ₩35,831 | -0.47% | 2.9만 |
|---|
| 2025.12.26 | ₩35,807 | ₩36,784 | ₩35,713 | ₩35,842 | +0.10% | 4.1만 |
|---|
| 2025.12.24 | ₩35,968 | ₩36,008 | ₩35,954 | ₩36,000 | +0.09% | 1.2만 |
|---|
| 2025.12.23 | ₩35,914 | ₩35,968 | ₩35,887 | ₩35,907 | -0.02% | 3.9만 |
|---|
| 2025.12.22 | ₩35,820 | ₩35,968 | ₩35,767 | ₩35,907 | +0.24% | 3.9만 |
|---|
| 2025.12.19 | ₩35,419 | ₩35,787 | ₩35,419 | ₩35,646 | +0.64% | 1.1만 |
|---|
| 2025.12.18 | ₩35,598 | ₩35,753 | ₩35,446 | ₩35,513 | -0.24% | 5.1만 |
|---|
| 2025.12.17 | ₩35,700 | ₩35,784 | ₩35,432 | ₩35,475 | -0.63% | 12.4만 |
|---|
| 2025.12.16 | ₩35,633 | ₩35,901 | ₩35,486 | ₩35,582 | -0.14% | 17.6만 |
|---|
| 2025.12.15 | ₩35,927 | ₩35,954 | ₩35,787 | ₩35,940 | +0.03% | 9.1만 |
|---|
| 2025.12.12 | ₩35,834 | ₩36,002 | ₩35,412 | ₩35,768 | -0.18% | 13.1만 |
|---|
| 2025.12.11 | ₩34,964 | ₩35,954 | ₩34,964 | ₩35,853 | +2.54% | 3.7만 |
|---|
| 2025.12.10 | ₩34,990 | ₩35,472 | ₩34,970 | ₩35,447 | +1.30% | 4.9만 |
|---|
| 2025.12.09 | ₩35,191 | ₩35,285 | ₩34,816 | ₩34,968 | -0.64% | 4만 |
|---|