시장 데이터를 불러오는 중
전체 종목
Brandes International ETF 과거 주가
Brandes International ETF · BINV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brandes International ETF · BINV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,182 | ₩58,182 | ₩57,939 | ₩58,141 | -0.07% | 1.4만 |
| 2026.10.08 | ₩57,726 | ₩57,853 | ₩57,303 | ₩57,793 | +0.12% | 2.6만 |
| 2026.10.07 | ₩57,605 | ₩57,846 | ₩57,592 | ₩57,706 | +0.17% | 3.3만 |
| 2026.10.06 | ₩58,141 | ₩58,208 | ₩57,806 | ₩57,955 | -0.32% | 2.7만 |
| 2026.10.05 | ₩57,297 | ₩57,779 | ₩57,297 | ₩57,686 | +0.68% | 2.6만 |
| 2026.10.02 | ₩57,096 | ₩57,310 | ₩56,774 | ₩57,310 | +0.38% | 5.2만 |
| 2026.10.01 | ₩57,686 | ₩57,686 | ₩56,936 | ₩57,116 | -0.99% | 2.3만 |
| 2026.09.30 | ₩58,235 | ₩58,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,766 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩57,963 | ₩57,963 | ₩57,511 | ₩57,883 | -0.14% | 3.5만 |
|---|
| 2026.09.28 | ₩58,477 | ₩58,825 | ₩58,423 | ₩58,611 | +0.23% | 3.9만 |
|---|
| 2026.09.25 | ₩58,723 | ₩58,973 | ₩58,512 | ₩58,908 | +0.32% | 1.6만 |
|---|
| 2026.09.24 | ₩58,825 | ₩58,825 | ₩58,343 | ₩58,554 | -0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩58,973 | ₩58,973 | ₩58,571 | ₩58,663 | -0.53% | 1.7만 |
|---|
| 2026.09.22 | ₩59,388 | ₩59,590 | ₩59,080 | ₩59,536 | +0.25% | 2.5만 |
|---|
| 2026.09.21 | ₩59,013 | ₩59,241 | ₩58,816 | ₩59,134 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩58,745 | ₩59,321 | ₩58,571 | ₩58,852 | +0.18% | 16.3만 |
|---|
| 2026.09.17 | ₩59,402 | ₩61,003 | ₩59,321 | ₩59,407 | +0.01% | 3.1만 |
|---|
| 2026.09.16 | ₩59,415 | ₩59,482 | ₩58,892 | ₩58,986 | -0.72% | 2.1만 |
|---|
| 2026.09.15 | ₩59,415 | ₩59,523 | ₩59,174 | ₩59,316 | -0.17% | 2.2만 |
|---|
| 2026.09.14 | ₩59,375 | ₩59,911 | ₩59,328 | ₩59,714 | +0.57% | 1.8만 |
|---|
| 2026.09.11 | ₩59,509 | ₩59,509 | ₩59,026 | ₩59,135 | -0.63% | 2.6만 |
|---|
| 2026.09.10 | ₩59,067 | ₩59,093 | ₩58,731 | ₩58,855 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩59,536 | ₩59,670 | ₩59,198 | ₩59,261 | -0.46% | 2.3만 |
|---|
| 2026.09.08 | ₩60,515 | ₩60,515 | ₩59,874 | ₩59,964 | -0.91% | 1.8만 |
|---|
| 2026.09.04 | ₩60,850 | ₩60,998 | ₩60,756 | ₩60,839 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,145 | ₩61,145 | ₩60,716 | ₩61,145 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩60,408 | ₩60,662 | ₩60,408 | ₩60,589 | +0.30% | 2.6만 |
|---|
| 2026.09.01 | ₩60,635 | ₩60,837 | ₩60,347 | ₩60,367 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩60,839 | ₩60,917 | ₩60,528 | ₩60,729 | -0.18% | 2.5만 |
|---|
| 2026.08.28 | ₩61,118 | ₩61,118 | ₩60,646 | ₩60,957 | -0.26% | 4.4만 |
|---|
| 2026.08.27 | ₩60,890 | ₩60,904 | ₩60,609 | ₩60,831 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩61,520 | ₩61,520 | ₩61,091 | ₩61,225 | -0.48% | 2.5만 |
|---|
| 2026.08.25 | ₩61,386 | ₩61,386 | ₩60,998 | ₩61,382 | -0.01% | 4.3만 |
|---|
| 2026.08.24 | ₩61,346 | ₩61,574 | ₩61,291 | ₩61,474 | +0.21% | 2.8만 |
|---|
| 2026.08.21 | ₩61,199 | ₩61,453 | ₩61,091 | ₩61,313 | +0.19% | 2.5만 |
|---|
| 2026.08.20 | ₩60,957 | ₩60,984 | ₩60,692 | ₩60,890 | -0.11% | 1.5만 |
|---|
| 2026.08.19 | ₩60,890 | ₩61,120 | ₩60,850 | ₩60,944 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩60,649 | ₩60,682 | ₩60,408 | ₩60,448 | -0.33% | 2.3만 |
|---|
| 2026.08.17 | ₩60,609 | ₩60,609 | ₩60,260 | ₩60,401 | -0.34% | 2.2만 |
|---|
| 2026.08.14 | ₩60,930 | ₩61,024 | ₩60,743 | ₩60,918 | -0.02% | 1.7만 |
|---|
| 2026.08.13 | ₩60,971 | ₩60,971 | ₩60,568 | ₩60,818 | -0.25% | 2.2만 |
|---|
| 2026.08.12 | ₩60,689 | ₩60,904 | ₩60,649 | ₩60,743 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩61,494 | ₩61,574 | ₩61,118 | ₩61,212 | -0.46% | 2.9만 |
|---|
| 2026.08.10 | ₩61,520 | ₩61,695 | ₩61,333 | ₩61,534 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩61,641 | ₩61,748 | ₩61,440 | ₩61,613 | -0.05% | 1.9만 |
|---|
| 2026.08.06 | ₩61,011 | ₩61,158 | ₩60,944 | ₩60,998 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩61,024 | ₩61,158 | ₩60,582 | ₩60,930 | -0.15% | 4.3만 |
|---|
| 2026.08.04 | ₩60,327 | ₩60,662 | ₩60,153 | ₩60,662 | +0.56% | 2.5만 |
|---|
| 2026.08.03 | ₩60,595 | ₩60,998 | ₩60,394 | ₩60,501 | -0.15% | 8.5만 |
|---|
| 2026.07.31 | ₩60,005 | ₩60,287 | ₩59,730 | ₩60,273 | +0.45% | 4만 |
|---|
| 2026.07.30 | ₩60,260 | ₩60,488 | ₩59,938 | ₩60,300 | +0.07% | 1.9만 |
|---|
| 2026.07.29 | ₩59,978 | ₩60,327 | ₩59,771 | ₩60,046 | +0.11% | 7.1만 |
|---|
| 2026.07.28 | ₩58,919 | ₩59,670 | ₩58,839 | ₩59,616 | +1.18% | 3만 |
|---|
| 2026.07.27 | ₩58,517 | ₩60,019 | ₩58,316 | ₩58,383 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩57,444 | ₩57,810 | ₩57,444 | ₩57,686 | +0.42% | 1.5만 |
|---|
| 2026.07.23 | ₩57,310 | ₩57,310 | ₩56,894 | ₩57,149 | -0.28% | 2.9만 |
|---|
| 2026.07.22 | ₩58,302 | ₩58,316 | ₩58,007 | ₩58,088 | -0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩58,276 | ₩58,276 | ₩57,833 | ₩58,249 | -0.05% | 3.6만 |
|---|
| 2026.07.20 | ₩58,271 | ₩58,503 | ₩58,215 | ₩58,329 | +0.10% | 2.2만 |
|---|
| 2026.07.17 | ₩58,490 | ₩58,584 | ₩58,208 | ₩58,477 | -0.02% | 5.5만 |
|---|
| 2026.07.16 | ₩58,383 | ₩58,772 | ₩58,276 | ₩58,705 | +0.55% | 1.4만 |
|---|
| 2026.07.15 | ₩57,726 | ₩58,383 | ₩57,726 | ₩58,316 | +1.02% | 2.8만 |
|---|
| 2026.07.14 | ₩57,786 | ₩57,913 | ₩57,578 | ₩57,631 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩57,913 | ₩57,913 | ₩57,605 | ₩57,672 | -0.42% | 2만 |
|---|
| 2026.07.10 | ₩57,754 | ₩57,846 | ₩57,578 | ₩57,719 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩57,189 | ₩57,511 | ₩57,062 | ₩57,404 | +0.38% | 15.1만 |
|---|
| 2026.07.08 | ₩57,256 | ₩57,391 | ₩56,908 | ₩57,364 | +0.19% | 2.4만 |
|---|
| 2026.07.07 | ₩58,249 | ₩58,249 | ₩57,672 | ₩57,746 | -0.86% | 3.1만 |
|---|
| 2026.07.06 | ₩57,176 | ₩57,703 | ₩57,176 | ₩57,699 | +0.91% | 2만 |
|---|
| 2026.07.02 | ₩57,028 | ₩57,404 | ₩56,988 | ₩57,230 | +0.35% | 2.7만 |
|---|
| 2026.07.01 | ₩55,969 | ₩56,264 | ₩55,882 | ₩56,170 | +0.36% | 6.6만 |
|---|
| 2026.06.30 | ₩56,398 | ₩56,398 | ₩56,016 | ₩56,264 | -0.24% | 3.2만 |
|---|
| 2026.06.29 | ₩56,546 | ₩56,720 | ₩56,337 | ₩56,720 | +0.31% | 4.5만 |
|---|
| 2026.06.26 | ₩57,015 | ₩57,310 | ₩57,015 | ₩57,297 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩57,002 | ₩57,230 | ₩56,834 | ₩56,913 | -0.16% | 2.3만 |
|---|
| 2026.06.24 | ₩56,506 | ₩57,002 | ₩56,506 | ₩56,733 | +0.40% | 16.9만 |
|---|
| 2026.06.23 | ₩56,358 | ₩56,691 | ₩56,358 | ₩56,599 | +0.43% | 5만 |
|---|
| 2026.06.22 | ₩56,868 | ₩56,961 | ₩56,680 | ₩56,835 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩57,163 | ₩57,270 | ₩56,961 | ₩57,176 | +0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩58,101 | ₩58,141 | ₩57,256 | ₩57,256 | -1.45% | 3.8만 |
|---|
| 2026.06.16 | ₩58,101 | ₩58,222 | ₩57,938 | ₩58,034 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩58,450 | ₩58,450 | ₩57,873 | ₩57,981 | -0.80% | 5.2만 |
|---|
| 2026.06.12 | ₩57,739 | ₩57,940 | ₩57,424 | ₩57,913 | +0.30% | 4만 |
|---|
| 2026.06.11 | ₩56,707 | ₩57,814 | ₩56,412 | ₩57,350 | +1.14% | 17.2만 |
|---|
| 2026.06.10 | ₩56,640 | ₩57,176 | ₩56,479 | ₩56,479 | -0.28% | 7.7만 |
|---|
| 2026.06.09 | ₩57,377 | ₩57,458 | ₩56,709 | ₩57,055 | -0.56% | 5.1만 |
|---|
| 2026.06.08 | ₩56,841 | ₩56,868 | ₩56,445 | ₩56,586 | -0.45% | 1.8만 |
|---|
| 2026.06.05 | ₩57,458 | ₩57,458 | ₩56,558 | ₩56,629 | -1.44% | 3만 |
|---|
| 2026.06.04 | ₩57,491 | ₩57,518 | ₩57,270 | ₩57,389 | -0.18% | 3.3만 |
|---|
| 2026.06.03 | ₩57,062 | ₩57,149 | ₩56,693 | ₩56,750 | -0.55% | 2.7만 |
|---|
| 2026.06.02 | ₩57,444 | ₩57,565 | ₩57,305 | ₩57,444 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩56,371 | ₩57,471 | ₩56,371 | ₩57,404 | +1.83% | 4.6만 |
|---|
| 2026.05.29 | ₩57,766 | ₩57,873 | ₩57,458 | ₩57,618 | -0.26% | 2.7만 |
|---|
| 2026.05.28 | ₩57,256 | ₩57,699 | ₩57,242 | ₩57,659 | +0.70% | 2.9만 |
|---|
| 2026.05.27 | ₩57,659 | ₩57,954 | ₩57,618 | ₩57,618 | -0.07% | 4.7만 |
|---|
| 2026.05.26 | ₩57,793 | ₩57,793 | ₩57,337 | ₩57,632 | -0.28% | 3만 |
|---|
| 2026.05.22 | ₩57,417 | ₩57,444 | ₩57,149 | ₩57,319 | -0.17% | 3.9만 |
|---|
| 2026.05.21 | ₩57,323 | ₩57,860 | ₩57,238 | ₩57,743 | +0.73% | 2.8만 |
|---|
| 2026.05.20 | ₩56,909 | ₩57,913 | ₩56,909 | ₩57,766 | +1.51% | 2.3만 |
|---|
| 2026.05.19 | ₩57,069 | ₩57,397 | ₩57,055 | ₩57,055 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩57,256 | ₩57,323 | ₩56,948 | ₩57,277 | +0.04% | 1.8만 |
|---|
| 2026.05.15 | ₩56,760 | ₩56,760 | ₩56,412 | ₩56,425 | -0.59% | 2.4만 |
|---|
| 2026.05.14 | ₩57,340 | ₩57,546 | ₩57,136 | ₩57,218 | -0.21% | 2.2만 |
|---|
| 2026.05.13 | ₩56,666 | ₩57,323 | ₩56,666 | ₩57,216 | +0.97% | 1.5만 |
|---|
| 2026.05.12 | ₩57,417 | ₩57,417 | ₩57,015 | ₩57,136 | -0.49% | 5.3만 |
|---|
| 2026.05.11 | ₩58,074 | ₩58,088 | ₩57,511 | ₩57,550 | -0.90% | 2.9만 |
|---|
| 2026.05.08 | ₩58,222 | ₩58,222 | ₩57,873 | ₩58,115 | -0.18% | 2.6만 |
|---|
| 2026.05.07 | ₩58,477 | ₩58,584 | ₩57,814 | ₩57,814 | -1.13% | 3.8만 |
|---|
| 2026.05.06 | ₩58,233 | ₩58,343 | ₩57,967 | ₩58,259 | +0.05% | 2.9만 |
|---|
| 2026.05.05 | ₩56,746 | ₩57,122 | ₩56,532 | ₩57,055 | +0.55% | 10.9만 |
|---|
| 2026.05.04 | ₩56,626 | ₩57,015 | ₩56,224 | ₩56,398 | -0.40% | 3.1만 |
|---|
| 2026.05.01 | ₩56,921 | ₩57,149 | ₩56,707 | ₩56,787 | -0.24% | 5.5만 |
|---|
| 2026.04.30 | ₩56,251 | ₩56,921 | ₩56,251 | ₩56,861 | +1.08% | 11.8만 |
|---|
| 2026.04.29 | ₩55,996 | ₩56,371 | ₩55,621 | ₩55,714 | -0.50% | 2.1만 |
|---|
| 2026.04.28 | ₩56,264 | ₩56,331 | ₩56,145 | ₩56,304 | +0.07% | 3.3만 |
|---|
| 2026.04.27 | ₩56,680 | ₩56,733 | ₩56,425 | ₩56,452 | -0.40% | 2.2만 |
|---|
| 2026.04.24 | ₩56,438 | ₩56,841 | ₩56,438 | ₩56,646 | +0.37% | 1.5만 |
|---|
| 2026.04.23 | ₩56,935 | ₩56,935 | ₩56,089 | ₩56,398 | -0.94% | 3만 |
|---|
| 2026.04.22 | ₩57,471 | ₩57,471 | ₩57,015 | ₩57,028 | -0.77% | 2.5만 |
|---|
| 2026.04.21 | ₩58,128 | ₩58,128 | ₩57,122 | ₩57,391 | -1.27% | 16.5만 |
|---|
| 2026.04.20 | ₩58,410 | ₩58,450 | ₩58,168 | ₩58,349 | -0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩58,839 | ₩59,053 | ₩58,694 | ₩58,772 | -0.11% | 7.9만 |
|---|
| 2026.04.16 | ₩58,155 | ₩58,155 | ₩57,686 | ₩57,726 | -0.74% | 3.9만 |
|---|
| 2026.04.15 | ₩57,846 | ₩58,074 | ₩57,766 | ₩57,994 | +0.25% | 5.6만 |
|---|
| 2026.04.14 | ₩57,873 | ₩58,207 | ₩57,846 | ₩57,994 | +0.21% | 3.4만 |
|---|
| 2026.04.13 | ₩56,988 | ₩57,759 | ₩56,894 | ₩57,686 | +1.22% | 5.4만 |
|---|
| 2026.04.10 | ₩57,793 | ₩57,846 | ₩57,323 | ₩57,498 | -0.51% | 2.8만 |
|---|
| 2026.04.09 | ₩56,961 | ₩57,471 | ₩56,666 | ₩57,246 | +0.50% | 5.7만 |
|---|
| 2026.04.08 | ₩57,283 | ₩57,645 | ₩57,136 | ₩57,323 | +0.07% | 1.6만 |
|---|
| 2026.04.07 | ₩55,433 | ₩55,607 | ₩54,950 | ₩55,460 | +0.05% | 3.5만 |
|---|
| 2026.04.06 | ₩55,513 | ₩55,795 | ₩55,393 | ₩55,794 | +0.50% | 2.1만 |
|---|
| 2026.04.02 | ₩54,950 | ₩56,988 | ₩54,762 | ₩55,486 | +0.98% | 4만 |
|---|
| 2026.04.01 | ₩55,835 | ₩56,090 | ₩55,486 | ₩55,688 | -0.26% | 4.1만 |
|---|
| 2026.03.31 | ₩54,615 | ₩55,272 | ₩54,347 | ₩55,272 | +1.20% | 2.9만 |
|---|
| 2026.03.30 | ₩53,931 | ₩54,132 | ₩53,636 | ₩53,730 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩53,931 | ₩54,025 | ₩53,509 | ₩53,609 | -0.60% | 2.2만 |
|---|
| 2026.03.26 | ₩54,280 | ₩54,789 | ₩53,951 | ₩53,958 | -0.59% | 6만 |
|---|
| 2026.03.25 | ₩54,762 | ₩54,789 | ₩54,414 | ₩54,709 | -0.10% | 2.3만 |
|---|
| 2026.03.24 | ₩53,636 | ₩54,146 | ₩53,636 | ₩54,011 | +0.70% | 6.5만 |
|---|
| 2026.03.23 | ₩53,958 | ₩54,508 | ₩53,589 | ₩54,146 | +0.35% | 4만 |
|---|
| 2026.03.20 | ₩54,159 | ₩54,159 | ₩52,764 | ₩53,046 | -2.05% | 5.7만 |
|---|
| 2026.03.19 | ₩53,904 | ₩54,695 | ₩53,703 | ₩54,388 | +0.90% | 7.9만 |
|---|
| 2026.03.18 | ₩55,379 | ₩55,379 | ₩54,548 | ₩54,615 | -1.38% | 9.3만 |
|---|
| 2026.03.17 | ₩55,916 | ₩55,916 | ₩55,527 | ₩55,621 | -0.53% | 3.1만 |
|---|
| 2026.03.16 | ₩55,171 | ₩55,500 | ₩55,138 | ₩55,326 | +0.28% | 3.6만 |
|---|
| 2026.03.13 | ₩55,218 | ₩55,352 | ₩54,454 | ₩54,548 | -1.21% | 12.1만 |
|---|
| 2026.03.12 | ₩55,594 | ₩55,594 | ₩55,071 | ₩55,111 | -0.87% | 53.3만 |
|---|
| 2026.03.11 | ₩55,848 | ₩56,224 | ₩55,755 | ₩56,143 | +0.53% | 3만 |
|---|
| 2026.03.10 | ₩56,546 | ₩56,888 | ₩55,929 | ₩56,023 | -0.92% | 15.4만 |
|---|
| 2026.03.09 | ₩55,513 | ₩56,506 | ₩54,870 | ₩56,506 | +1.79% | 94.6만 |
|---|
| 2026.03.06 | ₩55,714 | ₩56,224 | ₩55,527 | ₩56,050 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩56,479 | ₩56,693 | ₩55,835 | ₩56,358 | -0.21% | 5.1만 |
|---|
| 2026.03.04 | ₩56,961 | ₩57,163 | ₩56,573 | ₩57,002 | +0.07% | 3.5만 |
|---|
| 2026.03.03 | ₩56,143 | ₩57,015 | ₩55,748 | ₩56,680 | +0.96% | 7.2만 |
|---|
| 2026.03.02 | ₩58,490 | ₩58,617 | ₩58,168 | ₩58,423 | -0.11% | 3.1만 |
|---|
| 2026.02.27 | ₩59,603 | ₩59,898 | ₩59,429 | ₩59,670 | +0.11% | 4.6만 |
|---|
| 2026.02.26 | ₩59,697 | ₩59,830 | ₩59,386 | ₩59,657 | -0.07% | 4.4만 |
|---|
| 2026.02.25 | ₩59,804 | ₩59,804 | ₩59,402 | ₩59,630 | -0.29% | 7.6만 |
|---|
| 2026.02.24 | ₩59,469 | ₩59,992 | ₩59,469 | ₩59,938 | +0.79% | 7.9만 |
|---|
| 2026.02.23 | ₩59,657 | ₩59,791 | ₩59,355 | ₩59,456 | -0.34% | 9.9만 |
|---|
| 2026.02.20 | ₩59,241 | ₩59,751 | ₩59,093 | ₩59,697 | +0.77% | 6.5만 |
|---|
| 2026.02.19 | ₩59,093 | ₩59,281 | ₩58,933 | ₩59,248 | +0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩59,201 | ₩59,388 | ₩59,013 | ₩59,127 | -0.12% | 7.5만 |
|---|
| 2026.02.17 | ₩58,973 | ₩59,217 | ₩58,705 | ₩59,093 | +0.20% | 4.2만 |
|---|
| 2026.02.13 | ₩59,509 | ₩59,650 | ₩59,316 | ₩59,563 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩59,965 | ₩59,965 | ₩59,214 | ₩59,482 | -0.81% | 4.7만 |
|---|
| 2026.02.11 | ₩59,683 | ₩61,373 | ₩59,291 | ₩59,697 | +0.02% | 4.1만 |
|---|
| 2026.02.10 | ₩59,335 | ₩59,643 | ₩59,335 | ₩59,509 | +0.29% | 8.4만 |
|---|
| 2026.02.09 | ₩58,343 | ₩58,798 | ₩58,289 | ₩58,785 | +0.76% | 3.9만 |
|---|
| 2026.02.06 | ₩57,565 | ₩58,262 | ₩57,565 | ₩58,187 | +1.08% | 5.9만 |
|---|
| 2026.02.05 | ₩57,075 | ₩57,377 | ₩56,908 | ₩57,176 | +0.18% | 4.6만 |
|---|
| 2026.02.04 | ₩57,297 | ₩57,471 | ₩57,149 | ₩57,404 | +0.19% | 3.9만 |
|---|
| 2026.02.03 | ₩56,586 | ₩56,868 | ₩56,318 | ₩56,814 | +0.40% | 2.6만 |
|---|
| 2026.02.02 | ₩56,318 | ₩56,613 | ₩56,318 | ₩56,532 | +0.38% | 3.3만 |
|---|
| 2026.01.30 | ₩56,666 | ₩56,666 | ₩56,251 | ₩56,304 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩56,908 | ₩59,905 | ₩56,090 | ₩56,492 | -0.73% | 9.9만 |
|---|
| 2026.01.28 | ₩56,921 | ₩56,921 | ₩56,452 | ₩56,760 | -0.28% | 2.8만 |
|---|
| 2026.01.27 | ₩56,827 | ₩57,082 | ₩56,740 | ₩57,028 | +0.35% | 6.1만 |
|---|
| 2026.01.26 | ₩56,412 | ₩56,479 | ₩56,157 | ₩56,251 | -0.29% | 4.5만 |
|---|
| 2026.01.23 | ₩55,580 | ₩56,050 | ₩55,533 | ₩56,023 | +0.80% | 4.2만 |
|---|
| 2026.01.22 | ₩55,688 | ₩55,920 | ₩55,594 | ₩55,768 | +0.14% | 9.5만 |
|---|
| 2026.01.21 | ₩55,057 | ₩55,366 | ₩54,736 | ₩55,312 | +0.46% | 3.5만 |
|---|
| 2026.01.20 | ₩54,628 | ₩54,870 | ₩54,414 | ₩54,494 | -0.25% | 4.6만 |
|---|
| 2026.01.16 | ₩55,594 | ₩55,594 | ₩55,155 | ₩55,326 | -0.48% | 4.6만 |
|---|
| 2026.01.15 | ₩55,848 | ₩55,848 | ₩55,446 | ₩55,446 | -0.72% | 4만 |
|---|
| 2026.01.14 | ₩55,580 | ₩55,916 | ₩55,580 | ₩55,916 | +0.60% | 2.1만 |
|---|
| 2026.01.13 | ₩55,634 | ₩55,634 | ₩55,191 | ₩55,305 | -0.59% | 2.8만 |
|---|
| 2026.01.12 | ₩55,621 | ₩55,669 | ₩55,460 | ₩55,661 | +0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩55,433 | ₩55,553 | ₩55,218 | ₩55,486 | +0.10% | 5.2만 |
|---|
| 2026.01.08 | ₩54,655 | ₩55,098 | ₩54,655 | ₩55,064 | +0.75% | 9.4만 |
|---|
| 2026.01.07 | ₩54,843 | ₩54,843 | ₩54,548 | ₩54,682 | -0.29% | 9.2만 |
|---|
| 2026.01.06 | ₩54,977 | ₩55,004 | ₩54,776 | ₩54,896 | -0.15% | 4.1만 |
|---|
| 2026.01.05 | ₩54,373 | ₩54,789 | ₩54,253 | ₩54,736 | +0.67% | 2.5만 |
|---|
| 2026.01.02 | ₩54,373 | ₩54,414 | ₩54,065 | ₩54,290 | -0.15% | 3.4만 |
|---|
| 2025.12.31 | ₩53,804 | ₩53,944 | ₩53,708 | ₩53,824 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩54,132 | ₩54,159 | ₩53,931 | ₩54,038 | -0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩54,320 | ₩54,320 | ₩54,146 | ₩54,221 | -0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩54,321 | ₩54,441 | ₩54,159 | ₩54,331 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩54,078 | ₩54,306 | ₩54,078 | ₩54,119 | +0.07% | 1.3만 |
|---|
| 2025.12.23 | ₩54,105 | ₩54,226 | ₩54,025 | ₩54,078 | -0.05% | 2.3만 |
|---|
| 2025.12.22 | ₩53,864 | ₩53,958 | ₩53,730 | ₩53,851 | -0.02% | 4만 |
|---|
| 2025.12.19 | ₩53,837 | ₩54,025 | ₩53,757 | ₩53,797 | -0.07% | 2.7만 |
|---|
| 2025.12.18 | ₩53,824 | ₩54,037 | ₩53,676 | ₩53,725 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩53,877 | ₩53,877 | ₩53,448 | ₩53,475 | -0.75% | 2.3만 |
|---|
| 2025.12.16 | ₩54,065 | ₩54,065 | ₩53,640 | ₩53,817 | -0.46% | 3.4만 |
|---|
| 2025.12.15 | ₩54,011 | ₩54,213 | ₩53,783 | ₩53,824 | -0.35% | 2.6만 |
|---|
| 2025.12.12 | ₩53,757 | ₩53,971 | ₩53,475 | ₩53,891 | +0.25% | 83.3만 |
|---|
| 2025.12.11 | ₩53,636 | ₩53,891 | ₩53,623 | ₩53,735 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩52,992 | ₩53,421 | ₩52,845 | ₩53,247 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩52,872 | ₩53,006 | ₩52,739 | ₩52,791 | -0.15% | 4.8만 |
|---|
| 2025.12.08 | ₩53,073 | ₩53,073 | ₩52,684 | ₩52,845 | -0.43% | 7.9만 |
|---|
| 2025.12.05 | ₩53,287 | ₩53,361 | ₩52,923 | ₩52,966 | -0.60% | 2.3만 |
|---|
| 2025.12.04 | ₩53,328 | ₩53,971 | ₩53,046 | ₩53,059 | -0.50% | 6.1만 |
|---|
| 2025.12.03 | ₩53,019 | ₩53,234 | ₩52,939 | ₩53,194 | +0.33% | 10.6만 |
|---|
| 2025.12.02 | ₩53,167 | ₩53,167 | ₩52,724 | ₩52,979 | -0.35% | 2.6만 |
|---|
| 2025.12.01 | ₩52,939 | ₩53,059 | ₩52,912 | ₩53,006 | +0.13% | 1.4만 |
|---|
| 2025.11.28 | ₩52,429 | ₩52,764 | ₩52,429 | ₩52,724 | +0.56% | 1.9만 |
|---|
| 2025.11.26 | ₩52,604 | ₩52,764 | ₩52,389 | ₩52,617 | +0.03% | 2.7만 |
|---|
| 2025.11.25 | ₩52,134 | ₩52,469 | ₩52,119 | ₩52,443 | +0.59% | 63.1만 |
|---|
| 2025.11.24 | ₩51,732 | ₩51,799 | ₩51,596 | ₩51,752 | +0.04% | 3.1만 |
|---|
| 2025.11.21 | ₩51,450 | ₩51,893 | ₩51,316 | ₩51,732 | +0.55% | 3.2만 |
|---|
| 2025.11.20 | ₩51,920 | ₩51,920 | ₩50,941 | ₩50,941 | -1.89% | 4.1만 |
|---|
| 2025.11.19 | ₩51,678 | ₩51,879 | ₩51,464 | ₩51,531 | -0.29% | 2만 |
|---|
| 2025.11.18 | ₩51,826 | ₩52,054 | ₩51,664 | ₩51,937 | +0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩52,791 | ₩52,831 | ₩52,188 | ₩52,416 | -0.71% | 10.1만 |
|---|
| 2025.11.14 | ₩52,751 | ₩53,261 | ₩52,751 | ₩52,979 | +0.43% | 7.8만 |
|---|
| 2025.11.13 | ₩53,381 | ₩53,636 | ₩53,126 | ₩53,180 | -0.38% | 8만 |
|---|
| 2025.11.12 | ₩53,408 | ₩53,569 | ₩53,275 | ₩53,448 | +0.08% | 12.3만 |
|---|
| 2025.11.11 | ₩52,872 | ₩53,314 | ₩52,872 | ₩53,274 | +0.76% | 2.2만 |
|---|
| 2025.11.10 | ₩52,376 | ₩52,642 | ₩52,228 | ₩52,570 | +0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩51,625 | ₩52,107 | ₩51,544 | ₩52,107 | +0.94% | 16.5만 |
|---|
| 2025.11.06 | ₩51,786 | ₩51,786 | ₩51,450 | ₩51,587 | -0.38% | 3.2만 |
|---|
| 2025.11.05 | ₩51,571 | ₩51,853 | ₩51,571 | ₩51,786 | +0.42% | 1.5만 |
|---|
| 2025.11.04 | ₩51,236 | ₩51,611 | ₩51,236 | ₩51,424 | +0.37% | 2.6만 |
|---|
| 2025.11.03 | ₩51,853 | ₩51,853 | ₩51,584 | ₩51,712 | -0.27% | 1.4만 |
|---|
| 2025.10.31 | ₩51,920 | ₩51,920 | ₩51,638 | ₩51,920 | 0.00% | 2만 |
|---|
| 2025.10.30 | ₩52,107 | ₩52,255 | ₩51,993 | ₩52,012 | -0.18% | 2.6만 |
|---|
| 2025.10.29 | ₩52,738 | ₩52,764 | ₩52,282 | ₩52,404 | -0.63% | 2.6만 |
|---|
| 2025.10.28 | ₩52,684 | ₩52,845 | ₩52,677 | ₩52,746 | +0.12% | 2.4만 |
|---|
| 2025.10.27 | ₩52,724 | ₩52,751 | ₩52,604 | ₩52,681 | -0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩52,443 | ₩52,536 | ₩52,362 | ₩52,445 | +0.01% | 2.4만 |
|---|
| 2025.10.23 | ₩51,759 | ₩53,958 | ₩51,759 | ₩52,536 | +1.50% | 2.2만 |
|---|
| 2025.10.22 | ₩52,121 | ₩53,810 | ₩49,519 | ₩52,376 | +0.49% | 9.8천 |
|---|
| 2025.10.21 | ₩52,188 | ₩52,376 | ₩52,177 | ₩52,248 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩52,523 | ₩52,671 | ₩52,362 | ₩52,617 | +0.18% | 7.7천 |
|---|
| 2025.10.17 | ₩52,161 | ₩52,483 | ₩52,150 | ₩52,483 | +0.62% | 1.9만 |
|---|
| 2025.10.16 | ₩51,946 | ₩52,228 | ₩51,946 | ₩52,093 | +0.28% | 1.9만 |
|---|
| 2025.10.15 | ₩51,558 | ₩51,812 | ₩51,504 | ₩51,786 | +0.44% | 4.5만 |
|---|
| 2025.10.14 | ₩50,766 | ₩51,360 | ₩50,740 | ₩51,186 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩50,914 | ₩51,169 | ₩50,876 | ₩51,102 | +0.37% | 1.6만 |
|---|
| 2025.10.10 | ₩51,371 | ₩51,437 | ₩50,418 | ₩50,536 | -1.63% | 1.4만 |
|---|