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 | ₩58,189 | ₩58,189 | ₩57,946 | ₩58,149 | -0.07% | 1.4만 |
| 2026.10.08 | ₩57,733 | ₩57,860 | ₩57,311 | ₩57,800 | +0.12% | 2.6만 |
| 2026.10.07 | ₩57,612 | ₩57,854 | ₩57,599 | ₩57,713 | +0.17% | 3.3만 |
| 2026.10.06 | ₩58,149 | ₩58,216 | ₩57,814 | ₩57,962 | -0.32% | 2.7만 |
| 2026.10.05 | ₩57,304 | ₩57,787 | ₩57,304 | ₩57,693 | +0.68% | 2.6만 |
| 2026.10.02 | ₩57,103 | ₩57,317 | ₩56,781 | ₩57,317 | +0.38% | 5.2만 |
| 2026.10.01 | ₩57,693 | ₩57,693 | ₩56,943 | ₩57,123 | -0.99% | 2.3만 |
| 2026.09.30 | ₩58,243 | ₩58,243 | ₩57,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,773 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩57,970 | ₩57,970 | ₩57,518 | ₩57,890 | -0.14% | 3.5만 |
|---|
| 2026.09.28 | ₩58,484 | ₩58,833 | ₩58,430 | ₩58,618 | +0.23% | 3.9만 |
|---|
| 2026.09.25 | ₩58,731 | ₩58,980 | ₩58,519 | ₩58,916 | +0.32% | 1.6만 |
|---|
| 2026.09.24 | ₩58,833 | ₩58,833 | ₩58,350 | ₩58,562 | -0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩58,980 | ₩58,980 | ₩58,578 | ₩58,670 | -0.53% | 1.7만 |
|---|
| 2026.09.22 | ₩59,396 | ₩59,597 | ₩59,088 | ₩59,544 | +0.25% | 2.5만 |
|---|
| 2026.09.21 | ₩59,020 | ₩59,248 | ₩58,823 | ₩59,141 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩58,752 | ₩59,329 | ₩58,578 | ₩58,860 | +0.18% | 16.3만 |
|---|
| 2026.09.17 | ₩59,409 | ₩61,011 | ₩59,329 | ₩59,415 | +0.01% | 3.1만 |
|---|
| 2026.09.16 | ₩59,423 | ₩59,490 | ₩58,900 | ₩58,994 | -0.72% | 2.1만 |
|---|
| 2026.09.15 | ₩59,423 | ₩59,530 | ₩59,181 | ₩59,324 | -0.17% | 2.2만 |
|---|
| 2026.09.14 | ₩59,383 | ₩59,919 | ₩59,336 | ₩59,722 | +0.57% | 1.8만 |
|---|
| 2026.09.11 | ₩59,517 | ₩59,517 | ₩59,034 | ₩59,143 | -0.63% | 2.6만 |
|---|
| 2026.09.10 | ₩59,074 | ₩59,101 | ₩58,739 | ₩58,862 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩59,544 | ₩59,678 | ₩59,206 | ₩59,269 | -0.46% | 2.3만 |
|---|
| 2026.09.08 | ₩60,522 | ₩60,522 | ₩59,881 | ₩59,971 | -0.91% | 1.8만 |
|---|
| 2026.09.04 | ₩60,858 | ₩61,005 | ₩60,764 | ₩60,847 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,153 | ₩61,153 | ₩60,724 | ₩61,153 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩60,415 | ₩60,670 | ₩60,415 | ₩60,596 | +0.30% | 2.6만 |
|---|
| 2026.09.01 | ₩60,643 | ₩60,844 | ₩60,355 | ₩60,375 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩60,847 | ₩60,925 | ₩60,536 | ₩60,737 | -0.18% | 2.5만 |
|---|
| 2026.08.28 | ₩61,126 | ₩61,126 | ₩60,654 | ₩60,965 | -0.26% | 4.4만 |
|---|
| 2026.08.27 | ₩60,898 | ₩60,911 | ₩60,616 | ₩60,839 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩61,528 | ₩61,528 | ₩61,099 | ₩61,233 | -0.48% | 2.5만 |
|---|
| 2026.08.25 | ₩61,394 | ₩61,394 | ₩61,005 | ₩61,390 | -0.01% | 4.3만 |
|---|
| 2026.08.24 | ₩61,354 | ₩61,582 | ₩61,299 | ₩61,481 | +0.21% | 2.8만 |
|---|
| 2026.08.21 | ₩61,206 | ₩61,461 | ₩61,099 | ₩61,320 | +0.19% | 2.5만 |
|---|
| 2026.08.20 | ₩60,965 | ₩60,992 | ₩60,700 | ₩60,898 | -0.11% | 1.5만 |
|---|
| 2026.08.19 | ₩60,898 | ₩61,127 | ₩60,858 | ₩60,952 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩60,657 | ₩60,690 | ₩60,415 | ₩60,455 | -0.33% | 2.3만 |
|---|
| 2026.08.17 | ₩60,616 | ₩60,616 | ₩60,268 | ₩60,408 | -0.34% | 2.2만 |
|---|
| 2026.08.14 | ₩60,938 | ₩61,032 | ₩60,750 | ₩60,926 | -0.02% | 1.7만 |
|---|
| 2026.08.13 | ₩60,978 | ₩60,978 | ₩60,576 | ₩60,826 | -0.25% | 2.2만 |
|---|
| 2026.08.12 | ₩60,697 | ₩60,911 | ₩60,657 | ₩60,750 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩61,501 | ₩61,582 | ₩61,126 | ₩61,220 | -0.46% | 2.9만 |
|---|
| 2026.08.10 | ₩61,528 | ₩61,703 | ₩61,341 | ₩61,542 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩61,649 | ₩61,756 | ₩61,448 | ₩61,621 | -0.05% | 1.9만 |
|---|
| 2026.08.06 | ₩61,019 | ₩61,166 | ₩60,952 | ₩61,005 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩61,032 | ₩61,166 | ₩60,590 | ₩60,938 | -0.15% | 4.3만 |
|---|
| 2026.08.04 | ₩60,335 | ₩60,670 | ₩60,160 | ₩60,670 | +0.56% | 2.5만 |
|---|
| 2026.08.03 | ₩60,603 | ₩61,005 | ₩60,402 | ₩60,509 | -0.15% | 8.5만 |
|---|
| 2026.07.31 | ₩60,013 | ₩60,295 | ₩59,738 | ₩60,281 | +0.45% | 4만 |
|---|
| 2026.07.30 | ₩60,268 | ₩60,496 | ₩59,946 | ₩60,308 | +0.07% | 1.9만 |
|---|
| 2026.07.29 | ₩59,986 | ₩60,335 | ₩59,778 | ₩60,053 | +0.11% | 7.1만 |
|---|
| 2026.07.28 | ₩58,927 | ₩59,678 | ₩58,846 | ₩59,624 | +1.18% | 3만 |
|---|
| 2026.07.27 | ₩58,524 | ₩60,026 | ₩58,323 | ₩58,390 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩57,451 | ₩57,818 | ₩57,451 | ₩57,693 | +0.42% | 1.5만 |
|---|
| 2026.07.23 | ₩57,317 | ₩57,317 | ₩56,902 | ₩57,156 | -0.28% | 2.9만 |
|---|
| 2026.07.22 | ₩58,310 | ₩58,323 | ₩58,015 | ₩58,095 | -0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩58,283 | ₩58,283 | ₩57,840 | ₩58,256 | -0.05% | 3.6만 |
|---|
| 2026.07.20 | ₩58,279 | ₩58,511 | ₩58,223 | ₩58,337 | +0.10% | 2.2만 |
|---|
| 2026.07.17 | ₩58,497 | ₩58,591 | ₩58,216 | ₩58,484 | -0.02% | 5.5만 |
|---|
| 2026.07.16 | ₩58,390 | ₩58,779 | ₩58,283 | ₩58,712 | +0.55% | 1.4만 |
|---|
| 2026.07.15 | ₩57,733 | ₩58,390 | ₩57,733 | ₩58,323 | +1.02% | 2.8만 |
|---|
| 2026.07.14 | ₩57,793 | ₩57,921 | ₩57,586 | ₩57,638 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩57,921 | ₩57,921 | ₩57,612 | ₩57,679 | -0.42% | 2만 |
|---|
| 2026.07.10 | ₩57,761 | ₩57,854 | ₩57,586 | ₩57,726 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩57,197 | ₩57,518 | ₩57,069 | ₩57,411 | +0.38% | 15.1만 |
|---|
| 2026.07.08 | ₩57,264 | ₩57,398 | ₩56,915 | ₩57,371 | +0.19% | 2.4만 |
|---|
| 2026.07.07 | ₩58,256 | ₩58,256 | ₩57,679 | ₩57,753 | -0.86% | 3.1만 |
|---|
| 2026.07.06 | ₩57,183 | ₩57,710 | ₩57,183 | ₩57,706 | +0.91% | 2만 |
|---|
| 2026.07.02 | ₩57,036 | ₩57,411 | ₩56,995 | ₩57,237 | +0.35% | 2.7만 |
|---|
| 2026.07.01 | ₩55,976 | ₩56,271 | ₩55,889 | ₩56,177 | +0.36% | 6.6만 |
|---|
| 2026.06.30 | ₩56,405 | ₩56,405 | ₩56,023 | ₩56,271 | -0.24% | 3.2만 |
|---|
| 2026.06.29 | ₩56,553 | ₩56,727 | ₩56,344 | ₩56,727 | +0.31% | 4.5만 |
|---|
| 2026.06.26 | ₩57,022 | ₩57,317 | ₩57,022 | ₩57,304 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩57,009 | ₩57,237 | ₩56,841 | ₩56,920 | -0.16% | 2.3만 |
|---|
| 2026.06.24 | ₩56,513 | ₩57,009 | ₩56,513 | ₩56,741 | +0.40% | 16.9만 |
|---|
| 2026.06.23 | ₩56,365 | ₩56,698 | ₩56,365 | ₩56,607 | +0.43% | 5만 |
|---|
| 2026.06.22 | ₩56,875 | ₩56,969 | ₩56,687 | ₩56,843 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩57,170 | ₩57,277 | ₩56,969 | ₩57,183 | +0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩58,109 | ₩58,149 | ₩57,264 | ₩57,264 | -1.45% | 3.8만 |
|---|
| 2026.06.16 | ₩58,109 | ₩58,229 | ₩57,945 | ₩58,042 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩58,457 | ₩58,457 | ₩57,881 | ₩57,988 | -0.80% | 5.2만 |
|---|
| 2026.06.12 | ₩57,746 | ₩57,948 | ₩57,431 | ₩57,921 | +0.30% | 4만 |
|---|
| 2026.06.11 | ₩56,714 | ₩57,822 | ₩56,419 | ₩57,358 | +1.14% | 17.2만 |
|---|
| 2026.06.10 | ₩56,647 | ₩57,183 | ₩56,486 | ₩56,486 | -0.28% | 7.7만 |
|---|
| 2026.06.09 | ₩57,384 | ₩57,465 | ₩56,717 | ₩57,063 | -0.56% | 5.1만 |
|---|
| 2026.06.08 | ₩56,848 | ₩56,875 | ₩56,452 | ₩56,593 | -0.45% | 1.8만 |
|---|
| 2026.06.05 | ₩57,465 | ₩57,465 | ₩56,565 | ₩56,636 | -1.44% | 3만 |
|---|
| 2026.06.04 | ₩57,498 | ₩57,525 | ₩57,277 | ₩57,396 | -0.18% | 3.3만 |
|---|
| 2026.06.03 | ₩57,069 | ₩57,156 | ₩56,700 | ₩56,757 | -0.55% | 2.7만 |
|---|
| 2026.06.02 | ₩57,451 | ₩57,572 | ₩57,312 | ₩57,451 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩56,379 | ₩57,478 | ₩56,379 | ₩57,411 | +1.83% | 4.6만 |
|---|
| 2026.05.29 | ₩57,773 | ₩57,881 | ₩57,465 | ₩57,626 | -0.26% | 2.7만 |
|---|
| 2026.05.28 | ₩57,264 | ₩57,706 | ₩57,249 | ₩57,666 | +0.70% | 2.9만 |
|---|
| 2026.05.27 | ₩57,666 | ₩57,961 | ₩57,626 | ₩57,626 | -0.07% | 4.7만 |
|---|
| 2026.05.26 | ₩57,800 | ₩57,800 | ₩57,344 | ₩57,639 | -0.28% | 3만 |
|---|
| 2026.05.22 | ₩57,425 | ₩57,451 | ₩57,156 | ₩57,327 | -0.17% | 3.9만 |
|---|
| 2026.05.21 | ₩57,331 | ₩57,867 | ₩57,245 | ₩57,750 | +0.73% | 2.8만 |
|---|
| 2026.05.20 | ₩56,916 | ₩57,921 | ₩56,916 | ₩57,773 | +1.51% | 2.3만 |
|---|
| 2026.05.19 | ₩57,076 | ₩57,405 | ₩57,063 | ₩57,063 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩57,264 | ₩57,331 | ₩56,955 | ₩57,284 | +0.04% | 1.8만 |
|---|
| 2026.05.15 | ₩56,767 | ₩56,767 | ₩56,419 | ₩56,432 | -0.59% | 2.4만 |
|---|
| 2026.05.14 | ₩57,347 | ₩57,553 | ₩57,143 | ₩57,225 | -0.21% | 2.2만 |
|---|
| 2026.05.13 | ₩56,674 | ₩57,331 | ₩56,674 | ₩57,223 | +0.97% | 1.5만 |
|---|
| 2026.05.12 | ₩57,425 | ₩57,425 | ₩57,022 | ₩57,143 | -0.49% | 5.3만 |
|---|
| 2026.05.11 | ₩58,082 | ₩58,095 | ₩57,518 | ₩57,557 | -0.90% | 2.9만 |
|---|
| 2026.05.08 | ₩58,229 | ₩58,229 | ₩57,881 | ₩58,122 | -0.18% | 2.6만 |
|---|
| 2026.05.07 | ₩58,484 | ₩58,591 | ₩57,822 | ₩57,822 | -1.13% | 3.8만 |
|---|
| 2026.05.06 | ₩58,240 | ₩58,350 | ₩57,974 | ₩58,267 | +0.05% | 2.9만 |
|---|
| 2026.05.05 | ₩56,753 | ₩57,130 | ₩56,540 | ₩57,063 | +0.55% | 10.9만 |
|---|
| 2026.05.04 | ₩56,633 | ₩57,022 | ₩56,231 | ₩56,405 | -0.40% | 3.1만 |
|---|
| 2026.05.01 | ₩56,928 | ₩57,156 | ₩56,714 | ₩56,794 | -0.24% | 5.5만 |
|---|
| 2026.04.30 | ₩56,258 | ₩56,928 | ₩56,258 | ₩56,868 | +1.08% | 11.8만 |
|---|
| 2026.04.29 | ₩56,003 | ₩56,379 | ₩55,628 | ₩55,721 | -0.50% | 2.1만 |
|---|
| 2026.04.28 | ₩56,271 | ₩56,338 | ₩56,152 | ₩56,312 | +0.07% | 3.3만 |
|---|
| 2026.04.27 | ₩56,687 | ₩56,741 | ₩56,432 | ₩56,459 | -0.40% | 2.2만 |
|---|
| 2026.04.24 | ₩56,446 | ₩56,848 | ₩56,446 | ₩56,654 | +0.37% | 1.5만 |
|---|
| 2026.04.23 | ₩56,942 | ₩56,942 | ₩56,096 | ₩56,405 | -0.94% | 3만 |
|---|
| 2026.04.22 | ₩57,478 | ₩57,478 | ₩57,022 | ₩57,036 | -0.77% | 2.5만 |
|---|
| 2026.04.21 | ₩58,135 | ₩58,135 | ₩57,130 | ₩57,398 | -1.27% | 16.5만 |
|---|
| 2026.04.20 | ₩58,417 | ₩58,457 | ₩58,176 | ₩58,357 | -0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩58,846 | ₩59,061 | ₩58,701 | ₩58,779 | -0.11% | 7.9만 |
|---|
| 2026.04.16 | ₩58,162 | ₩58,162 | ₩57,693 | ₩57,733 | -0.74% | 3.9만 |
|---|
| 2026.04.15 | ₩57,854 | ₩58,082 | ₩57,773 | ₩58,001 | +0.25% | 5.6만 |
|---|
| 2026.04.14 | ₩57,881 | ₩58,215 | ₩57,854 | ₩58,001 | +0.21% | 3.4만 |
|---|
| 2026.04.13 | ₩56,995 | ₩57,767 | ₩56,902 | ₩57,693 | +1.22% | 5.4만 |
|---|
| 2026.04.10 | ₩57,800 | ₩57,854 | ₩57,331 | ₩57,505 | -0.51% | 2.8만 |
|---|
| 2026.04.09 | ₩56,969 | ₩57,478 | ₩56,674 | ₩57,253 | +0.50% | 5.7만 |
|---|
| 2026.04.08 | ₩57,291 | ₩57,653 | ₩57,143 | ₩57,331 | +0.07% | 1.6만 |
|---|
| 2026.04.07 | ₩55,440 | ₩55,614 | ₩54,957 | ₩55,467 | +0.05% | 3.5만 |
|---|
| 2026.04.06 | ₩55,520 | ₩55,802 | ₩55,400 | ₩55,801 | +0.50% | 2.1만 |
|---|
| 2026.04.02 | ₩54,957 | ₩56,995 | ₩54,769 | ₩55,493 | +0.98% | 4만 |
|---|
| 2026.04.01 | ₩55,842 | ₩56,097 | ₩55,493 | ₩55,695 | -0.26% | 4.1만 |
|---|
| 2026.03.31 | ₩54,622 | ₩55,279 | ₩54,354 | ₩55,279 | +1.20% | 2.9만 |
|---|
| 2026.03.30 | ₩53,938 | ₩54,139 | ₩53,643 | ₩53,737 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩53,938 | ₩54,032 | ₩53,515 | ₩53,616 | -0.60% | 2.2만 |
|---|
| 2026.03.26 | ₩54,287 | ₩54,796 | ₩53,958 | ₩53,965 | -0.59% | 6만 |
|---|
| 2026.03.25 | ₩54,769 | ₩54,796 | ₩54,421 | ₩54,716 | -0.10% | 2.3만 |
|---|
| 2026.03.24 | ₩53,643 | ₩54,152 | ₩53,643 | ₩54,018 | +0.70% | 6.5만 |
|---|
| 2026.03.23 | ₩53,965 | ₩54,514 | ₩53,596 | ₩54,152 | +0.35% | 4만 |
|---|
| 2026.03.20 | ₩54,166 | ₩54,166 | ₩52,771 | ₩53,053 | -2.05% | 5.7만 |
|---|
| 2026.03.19 | ₩53,911 | ₩54,702 | ₩53,710 | ₩54,395 | +0.90% | 7.9만 |
|---|
| 2026.03.18 | ₩55,386 | ₩55,386 | ₩54,555 | ₩54,622 | -1.38% | 9.3만 |
|---|
| 2026.03.17 | ₩55,923 | ₩55,923 | ₩55,534 | ₩55,628 | -0.53% | 3.1만 |
|---|
| 2026.03.16 | ₩55,178 | ₩55,507 | ₩55,145 | ₩55,333 | +0.28% | 3.6만 |
|---|
| 2026.03.13 | ₩55,225 | ₩55,359 | ₩54,461 | ₩54,555 | -1.21% | 12.1만 |
|---|
| 2026.03.12 | ₩55,601 | ₩55,601 | ₩55,078 | ₩55,118 | -0.87% | 53.3만 |
|---|
| 2026.03.11 | ₩55,856 | ₩56,231 | ₩55,762 | ₩56,151 | +0.53% | 3만 |
|---|
| 2026.03.10 | ₩56,553 | ₩56,895 | ₩55,936 | ₩56,030 | -0.92% | 15.4만 |
|---|
| 2026.03.09 | ₩55,520 | ₩56,513 | ₩54,877 | ₩56,513 | +1.79% | 94.6만 |
|---|
| 2026.03.06 | ₩55,721 | ₩56,231 | ₩55,534 | ₩56,057 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩56,486 | ₩56,700 | ₩55,842 | ₩56,365 | -0.21% | 5.1만 |
|---|
| 2026.03.04 | ₩56,969 | ₩57,170 | ₩56,580 | ₩57,009 | +0.07% | 3.5만 |
|---|
| 2026.03.03 | ₩56,151 | ₩57,022 | ₩55,755 | ₩56,687 | +0.96% | 7.2만 |
|---|
| 2026.03.02 | ₩58,497 | ₩58,625 | ₩58,176 | ₩58,430 | -0.11% | 3.1만 |
|---|
| 2026.02.27 | ₩59,611 | ₩59,906 | ₩59,436 | ₩59,678 | +0.11% | 4.6만 |
|---|
| 2026.02.26 | ₩59,704 | ₩59,837 | ₩59,393 | ₩59,664 | -0.07% | 4.4만 |
|---|
| 2026.02.25 | ₩59,812 | ₩59,812 | ₩59,409 | ₩59,637 | -0.29% | 7.6만 |
|---|
| 2026.02.24 | ₩59,476 | ₩59,999 | ₩59,476 | ₩59,946 | +0.79% | 7.9만 |
|---|
| 2026.02.23 | ₩59,664 | ₩59,798 | ₩59,362 | ₩59,463 | -0.34% | 9.9만 |
|---|
| 2026.02.20 | ₩59,248 | ₩59,758 | ₩59,101 | ₩59,704 | +0.77% | 6.5만 |
|---|
| 2026.02.19 | ₩59,101 | ₩59,289 | ₩58,940 | ₩59,255 | +0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩59,208 | ₩59,396 | ₩59,020 | ₩59,134 | -0.12% | 7.5만 |
|---|
| 2026.02.17 | ₩58,980 | ₩59,224 | ₩58,712 | ₩59,101 | +0.20% | 4.2만 |
|---|
| 2026.02.13 | ₩59,517 | ₩59,657 | ₩59,324 | ₩59,570 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩59,973 | ₩59,973 | ₩59,222 | ₩59,490 | -0.81% | 4.7만 |
|---|
| 2026.02.11 | ₩59,691 | ₩61,381 | ₩59,298 | ₩59,704 | +0.02% | 4.1만 |
|---|
| 2026.02.10 | ₩59,342 | ₩59,651 | ₩59,342 | ₩59,517 | +0.29% | 8.4만 |
|---|
| 2026.02.09 | ₩58,350 | ₩58,806 | ₩58,296 | ₩58,793 | +0.76% | 3.9만 |
|---|
| 2026.02.06 | ₩57,572 | ₩58,269 | ₩57,572 | ₩58,194 | +1.08% | 5.9만 |
|---|
| 2026.02.05 | ₩57,083 | ₩57,384 | ₩56,915 | ₩57,183 | +0.18% | 4.6만 |
|---|
| 2026.02.04 | ₩57,304 | ₩57,478 | ₩57,156 | ₩57,411 | +0.19% | 3.9만 |
|---|
| 2026.02.03 | ₩56,593 | ₩56,875 | ₩56,325 | ₩56,821 | +0.40% | 2.6만 |
|---|
| 2026.02.02 | ₩56,325 | ₩56,620 | ₩56,325 | ₩56,540 | +0.38% | 3.3만 |
|---|
| 2026.01.30 | ₩56,674 | ₩56,674 | ₩56,258 | ₩56,312 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩56,915 | ₩59,912 | ₩56,097 | ₩56,499 | -0.73% | 9.9만 |
|---|
| 2026.01.28 | ₩56,928 | ₩56,928 | ₩56,459 | ₩56,767 | -0.28% | 2.8만 |
|---|
| 2026.01.27 | ₩56,835 | ₩57,089 | ₩56,747 | ₩57,036 | +0.35% | 6.1만 |
|---|
| 2026.01.26 | ₩56,419 | ₩56,486 | ₩56,164 | ₩56,258 | -0.29% | 4.5만 |
|---|
| 2026.01.23 | ₩55,587 | ₩56,057 | ₩55,540 | ₩56,030 | +0.80% | 4.2만 |
|---|
| 2026.01.22 | ₩55,695 | ₩55,927 | ₩55,601 | ₩55,775 | +0.14% | 9.5만 |
|---|
| 2026.01.21 | ₩55,064 | ₩55,373 | ₩54,742 | ₩55,319 | +0.46% | 3.5만 |
|---|
| 2026.01.20 | ₩54,635 | ₩54,877 | ₩54,421 | ₩54,501 | -0.25% | 4.6만 |
|---|
| 2026.01.16 | ₩55,601 | ₩55,601 | ₩55,162 | ₩55,333 | -0.48% | 4.6만 |
|---|
| 2026.01.15 | ₩55,856 | ₩55,856 | ₩55,453 | ₩55,453 | -0.72% | 4만 |
|---|
| 2026.01.14 | ₩55,587 | ₩55,923 | ₩55,587 | ₩55,923 | +0.60% | 2.1만 |
|---|
| 2026.01.13 | ₩55,641 | ₩55,641 | ₩55,198 | ₩55,312 | -0.59% | 2.8만 |
|---|
| 2026.01.12 | ₩55,628 | ₩55,676 | ₩55,467 | ₩55,668 | +0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩55,440 | ₩55,561 | ₩55,225 | ₩55,493 | +0.10% | 5.2만 |
|---|
| 2026.01.08 | ₩54,662 | ₩55,105 | ₩54,662 | ₩55,071 | +0.75% | 9.4만 |
|---|
| 2026.01.07 | ₩54,850 | ₩54,850 | ₩54,555 | ₩54,689 | -0.29% | 9.2만 |
|---|
| 2026.01.06 | ₩54,984 | ₩55,011 | ₩54,783 | ₩54,903 | -0.15% | 4.1만 |
|---|
| 2026.01.05 | ₩54,380 | ₩54,796 | ₩54,260 | ₩54,742 | +0.67% | 2.5만 |
|---|
| 2026.01.02 | ₩54,380 | ₩54,421 | ₩54,072 | ₩54,297 | -0.15% | 3.4만 |
|---|
| 2025.12.31 | ₩53,810 | ₩53,951 | ₩53,715 | ₩53,831 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩54,139 | ₩54,166 | ₩53,938 | ₩54,045 | -0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩54,327 | ₩54,327 | ₩54,152 | ₩54,228 | -0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩54,328 | ₩54,447 | ₩54,166 | ₩54,337 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩54,085 | ₩54,313 | ₩54,085 | ₩54,126 | +0.07% | 1.3만 |
|---|
| 2025.12.23 | ₩54,112 | ₩54,233 | ₩54,032 | ₩54,085 | -0.05% | 2.3만 |
|---|
| 2025.12.22 | ₩53,871 | ₩53,965 | ₩53,737 | ₩53,857 | -0.02% | 4만 |
|---|
| 2025.12.19 | ₩53,844 | ₩54,032 | ₩53,763 | ₩53,804 | -0.07% | 2.7만 |
|---|
| 2025.12.18 | ₩53,831 | ₩54,044 | ₩53,683 | ₩53,731 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩53,884 | ₩53,884 | ₩53,455 | ₩53,482 | -0.75% | 2.3만 |
|---|
| 2025.12.16 | ₩54,072 | ₩54,072 | ₩53,647 | ₩53,824 | -0.46% | 3.4만 |
|---|
| 2025.12.15 | ₩54,018 | ₩54,219 | ₩53,790 | ₩53,831 | -0.35% | 2.6만 |
|---|
| 2025.12.12 | ₩53,763 | ₩53,978 | ₩53,482 | ₩53,898 | +0.25% | 83.3만 |
|---|
| 2025.12.11 | ₩53,643 | ₩53,898 | ₩53,629 | ₩53,742 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩52,999 | ₩53,428 | ₩52,852 | ₩53,254 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩52,878 | ₩53,012 | ₩52,746 | ₩52,798 | -0.15% | 4.8만 |
|---|
| 2025.12.08 | ₩53,080 | ₩53,080 | ₩52,691 | ₩52,852 | -0.43% | 7.9만 |
|---|
| 2025.12.05 | ₩53,294 | ₩53,368 | ₩52,929 | ₩52,972 | -0.60% | 2.3만 |
|---|
| 2025.12.04 | ₩53,334 | ₩53,978 | ₩53,053 | ₩53,066 | -0.50% | 6.1만 |
|---|
| 2025.12.03 | ₩53,026 | ₩53,240 | ₩52,945 | ₩53,200 | +0.33% | 10.6만 |
|---|
| 2025.12.02 | ₩53,173 | ₩53,173 | ₩52,731 | ₩52,986 | -0.35% | 2.6만 |
|---|
| 2025.12.01 | ₩52,945 | ₩53,066 | ₩52,919 | ₩53,012 | +0.13% | 1.4만 |
|---|
| 2025.11.28 | ₩52,436 | ₩52,771 | ₩52,436 | ₩52,731 | +0.56% | 1.9만 |
|---|
| 2025.11.26 | ₩52,610 | ₩52,771 | ₩52,396 | ₩52,624 | +0.03% | 2.7만 |
|---|
| 2025.11.25 | ₩52,141 | ₩52,476 | ₩52,126 | ₩52,449 | +0.59% | 63.1만 |
|---|
| 2025.11.24 | ₩51,738 | ₩51,806 | ₩51,603 | ₩51,759 | +0.04% | 3.1만 |
|---|
| 2025.11.21 | ₩51,457 | ₩51,899 | ₩51,323 | ₩51,738 | +0.55% | 3.2만 |
|---|
| 2025.11.20 | ₩51,926 | ₩51,926 | ₩50,947 | ₩50,947 | -1.89% | 4.1만 |
|---|
| 2025.11.19 | ₩51,685 | ₩51,886 | ₩51,470 | ₩51,537 | -0.29% | 2만 |
|---|
| 2025.11.18 | ₩51,832 | ₩52,060 | ₩51,670 | ₩51,944 | +0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩52,798 | ₩52,838 | ₩52,194 | ₩52,422 | -0.71% | 10.1만 |
|---|
| 2025.11.14 | ₩52,758 | ₩53,267 | ₩52,758 | ₩52,986 | +0.43% | 7.8만 |
|---|
| 2025.11.13 | ₩53,388 | ₩53,643 | ₩53,133 | ₩53,187 | -0.38% | 8만 |
|---|
| 2025.11.12 | ₩53,415 | ₩53,576 | ₩53,282 | ₩53,455 | +0.08% | 12.3만 |
|---|
| 2025.11.11 | ₩52,878 | ₩53,321 | ₩52,878 | ₩53,281 | +0.76% | 2.2만 |
|---|
| 2025.11.10 | ₩52,382 | ₩52,649 | ₩52,235 | ₩52,577 | +0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩51,631 | ₩52,114 | ₩51,551 | ₩52,114 | +0.94% | 16.5만 |
|---|
| 2025.11.06 | ₩51,792 | ₩51,792 | ₩51,457 | ₩51,594 | -0.38% | 3.2만 |
|---|
| 2025.11.05 | ₩51,578 | ₩51,859 | ₩51,578 | ₩51,792 | +0.42% | 1.5만 |
|---|
| 2025.11.04 | ₩51,242 | ₩51,618 | ₩51,242 | ₩51,430 | +0.37% | 2.6만 |
|---|
| 2025.11.03 | ₩51,859 | ₩51,859 | ₩51,591 | ₩51,718 | -0.27% | 1.4만 |
|---|
| 2025.10.31 | ₩51,926 | ₩51,926 | ₩51,645 | ₩51,926 | 0.00% | 2만 |
|---|
| 2025.10.30 | ₩52,114 | ₩52,261 | ₩52,000 | ₩52,019 | -0.18% | 2.6만 |
|---|
| 2025.10.29 | ₩52,744 | ₩52,771 | ₩52,288 | ₩52,410 | -0.63% | 2.6만 |
|---|
| 2025.10.28 | ₩52,691 | ₩52,852 | ₩52,684 | ₩52,752 | +0.12% | 2.4만 |
|---|
| 2025.10.27 | ₩52,731 | ₩52,758 | ₩52,610 | ₩52,688 | -0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩52,449 | ₩52,543 | ₩52,369 | ₩52,452 | +0.01% | 2.4만 |
|---|
| 2025.10.23 | ₩51,765 | ₩53,965 | ₩51,765 | ₩52,543 | +1.50% | 2.2만 |
|---|
| 2025.10.22 | ₩52,127 | ₩53,817 | ₩49,526 | ₩52,382 | +0.49% | 9.8천 |
|---|
| 2025.10.21 | ₩52,194 | ₩52,382 | ₩52,184 | ₩52,255 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩52,530 | ₩52,677 | ₩52,369 | ₩52,624 | +0.18% | 7.7천 |
|---|
| 2025.10.17 | ₩52,168 | ₩52,489 | ₩52,157 | ₩52,489 | +0.62% | 1.9만 |
|---|
| 2025.10.16 | ₩51,953 | ₩52,235 | ₩51,953 | ₩52,099 | +0.28% | 1.9만 |
|---|
| 2025.10.15 | ₩51,564 | ₩51,819 | ₩51,510 | ₩51,792 | +0.44% | 4.5만 |
|---|
| 2025.10.14 | ₩50,773 | ₩51,367 | ₩50,746 | ₩51,193 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩50,920 | ₩51,175 | ₩50,883 | ₩51,108 | +0.37% | 1.6만 |
|---|
| 2025.10.10 | ₩51,378 | ₩51,443 | ₩50,424 | ₩50,542 | -1.63% | 1.4만 |
|---|