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 | ₩58,192 | ₩58,192 | ₩57,949 | ₩58,152 | -0.07% | 1.4만 |
| 2026.10.08 | ₩57,736 | ₩57,863 | ₩57,314 | ₩57,803 | +0.12% | 2.6만 |
| 2026.10.07 | ₩57,615 | ₩57,857 | ₩57,602 | ₩57,716 | +0.17% | 3.3만 |
| 2026.10.06 | ₩58,152 | ₩58,219 | ₩57,817 | ₩57,965 | -0.32% | 2.7만 |
| 2026.10.05 | ₩57,307 | ₩57,790 | ₩57,307 | ₩57,696 | +0.68% | 2.6만 |
| 2026.10.02 | ₩57,106 | ₩57,320 | ₩56,784 | ₩57,320 | +0.38% | 5.2만 |
| 2026.10.01 | ₩57,696 | ₩57,696 | ₩56,946 | ₩57,126 | -0.99% | 2.3만 |
| 2026.09.30 | ₩58,246 | ₩58,246 | ₩57,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,776 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩57,973 | ₩57,973 | ₩57,521 | ₩57,893 | -0.14% | 3.5만 |
|---|
| 2026.09.28 | ₩58,487 | ₩58,836 | ₩58,433 | ₩58,621 | +0.23% | 3.9만 |
|---|
| 2026.09.25 | ₩58,734 | ₩58,983 | ₩58,522 | ₩58,919 | +0.32% | 1.6만 |
|---|
| 2026.09.24 | ₩58,836 | ₩58,836 | ₩58,353 | ₩58,565 | -0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩58,983 | ₩58,983 | ₩58,581 | ₩58,674 | -0.53% | 1.7만 |
|---|
| 2026.09.22 | ₩59,399 | ₩59,600 | ₩59,091 | ₩59,547 | +0.25% | 2.5만 |
|---|
| 2026.09.21 | ₩59,024 | ₩59,252 | ₩58,826 | ₩59,144 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩58,755 | ₩59,332 | ₩58,581 | ₩58,863 | +0.18% | 16.3만 |
|---|
| 2026.09.17 | ₩59,413 | ₩61,014 | ₩59,332 | ₩59,418 | +0.01% | 3.1만 |
|---|
| 2026.09.16 | ₩59,426 | ₩59,493 | ₩58,903 | ₩58,997 | -0.72% | 2.1만 |
|---|
| 2026.09.15 | ₩59,426 | ₩59,533 | ₩59,185 | ₩59,327 | -0.17% | 2.2만 |
|---|
| 2026.09.14 | ₩59,386 | ₩59,922 | ₩59,339 | ₩59,725 | +0.57% | 1.8만 |
|---|
| 2026.09.11 | ₩59,520 | ₩59,520 | ₩59,037 | ₩59,146 | -0.63% | 2.6만 |
|---|
| 2026.09.10 | ₩59,077 | ₩59,104 | ₩58,742 | ₩58,865 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩59,547 | ₩59,681 | ₩59,209 | ₩59,272 | -0.46% | 2.3만 |
|---|
| 2026.09.08 | ₩60,526 | ₩60,526 | ₩59,885 | ₩59,974 | -0.91% | 1.8만 |
|---|
| 2026.09.04 | ₩60,861 | ₩61,008 | ₩60,767 | ₩60,850 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,156 | ₩61,156 | ₩60,727 | ₩61,156 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩60,418 | ₩60,673 | ₩60,418 | ₩60,599 | +0.30% | 2.6만 |
|---|
| 2026.09.01 | ₩60,646 | ₩60,848 | ₩60,358 | ₩60,378 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩60,850 | ₩60,928 | ₩60,539 | ₩60,740 | -0.18% | 2.5만 |
|---|
| 2026.08.28 | ₩61,129 | ₩61,129 | ₩60,657 | ₩60,968 | -0.26% | 4.4만 |
|---|
| 2026.08.27 | ₩60,901 | ₩60,915 | ₩60,620 | ₩60,842 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩61,532 | ₩61,532 | ₩61,102 | ₩61,236 | -0.48% | 2.5만 |
|---|
| 2026.08.25 | ₩61,397 | ₩61,397 | ₩61,008 | ₩61,393 | -0.01% | 4.3만 |
|---|
| 2026.08.24 | ₩61,357 | ₩61,585 | ₩61,302 | ₩61,485 | +0.21% | 2.8만 |
|---|
| 2026.08.21 | ₩61,210 | ₩61,464 | ₩61,102 | ₩61,324 | +0.19% | 2.5만 |
|---|
| 2026.08.20 | ₩60,968 | ₩60,995 | ₩60,703 | ₩60,901 | -0.11% | 1.5만 |
|---|
| 2026.08.19 | ₩60,901 | ₩61,131 | ₩60,861 | ₩60,955 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩60,660 | ₩60,693 | ₩60,418 | ₩60,459 | -0.33% | 2.3만 |
|---|
| 2026.08.17 | ₩60,620 | ₩60,620 | ₩60,271 | ₩60,412 | -0.34% | 2.2만 |
|---|
| 2026.08.14 | ₩60,941 | ₩61,035 | ₩60,754 | ₩60,929 | -0.02% | 1.7만 |
|---|
| 2026.08.13 | ₩60,982 | ₩60,982 | ₩60,579 | ₩60,829 | -0.25% | 2.2만 |
|---|
| 2026.08.12 | ₩60,700 | ₩60,915 | ₩60,660 | ₩60,754 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩61,505 | ₩61,585 | ₩61,129 | ₩61,223 | -0.46% | 2.9만 |
|---|
| 2026.08.10 | ₩61,532 | ₩61,706 | ₩61,344 | ₩61,545 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩61,652 | ₩61,759 | ₩61,451 | ₩61,624 | -0.05% | 1.9만 |
|---|
| 2026.08.06 | ₩61,022 | ₩61,169 | ₩60,955 | ₩61,008 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩61,035 | ₩61,169 | ₩60,593 | ₩60,941 | -0.15% | 4.3만 |
|---|
| 2026.08.04 | ₩60,338 | ₩60,673 | ₩60,164 | ₩60,673 | +0.56% | 2.5만 |
|---|
| 2026.08.03 | ₩60,606 | ₩61,008 | ₩60,405 | ₩60,512 | -0.15% | 8.5만 |
|---|
| 2026.07.31 | ₩60,016 | ₩60,298 | ₩59,741 | ₩60,284 | +0.45% | 4만 |
|---|
| 2026.07.30 | ₩60,271 | ₩60,499 | ₩59,949 | ₩60,311 | +0.07% | 1.9만 |
|---|
| 2026.07.29 | ₩59,989 | ₩60,338 | ₩59,781 | ₩60,056 | +0.11% | 7.1만 |
|---|
| 2026.07.28 | ₩58,930 | ₩59,681 | ₩58,849 | ₩59,627 | +1.18% | 3만 |
|---|
| 2026.07.27 | ₩58,527 | ₩60,029 | ₩58,326 | ₩58,393 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩57,454 | ₩57,821 | ₩57,454 | ₩57,696 | +0.42% | 1.5만 |
|---|
| 2026.07.23 | ₩57,320 | ₩57,320 | ₩56,905 | ₩57,159 | -0.28% | 2.9만 |
|---|
| 2026.07.22 | ₩58,313 | ₩58,326 | ₩58,018 | ₩58,098 | -0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩58,286 | ₩58,286 | ₩57,843 | ₩58,259 | -0.05% | 3.6만 |
|---|
| 2026.07.20 | ₩58,282 | ₩58,514 | ₩58,226 | ₩58,340 | +0.10% | 2.2만 |
|---|
| 2026.07.17 | ₩58,501 | ₩58,594 | ₩58,219 | ₩58,487 | -0.02% | 5.5만 |
|---|
| 2026.07.16 | ₩58,393 | ₩58,782 | ₩58,286 | ₩58,715 | +0.55% | 1.4만 |
|---|
| 2026.07.15 | ₩57,736 | ₩58,393 | ₩57,736 | ₩58,326 | +1.02% | 2.8만 |
|---|
| 2026.07.14 | ₩57,796 | ₩57,924 | ₩57,589 | ₩57,641 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩57,924 | ₩57,924 | ₩57,615 | ₩57,682 | -0.42% | 2만 |
|---|
| 2026.07.10 | ₩57,764 | ₩57,857 | ₩57,589 | ₩57,729 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩57,200 | ₩57,521 | ₩57,072 | ₩57,414 | +0.38% | 15.1만 |
|---|
| 2026.07.08 | ₩57,267 | ₩57,401 | ₩56,918 | ₩57,374 | +0.19% | 2.4만 |
|---|
| 2026.07.07 | ₩58,259 | ₩58,259 | ₩57,682 | ₩57,756 | -0.86% | 3.1만 |
|---|
| 2026.07.06 | ₩57,186 | ₩57,713 | ₩57,186 | ₩57,709 | +0.91% | 2만 |
|---|
| 2026.07.02 | ₩57,039 | ₩57,414 | ₩56,998 | ₩57,240 | +0.35% | 2.7만 |
|---|
| 2026.07.01 | ₩55,979 | ₩56,274 | ₩55,892 | ₩56,180 | +0.36% | 6.6만 |
|---|
| 2026.06.30 | ₩56,408 | ₩56,408 | ₩56,026 | ₩56,274 | -0.24% | 3.2만 |
|---|
| 2026.06.29 | ₩56,556 | ₩56,730 | ₩56,347 | ₩56,730 | +0.31% | 4.5만 |
|---|
| 2026.06.26 | ₩57,025 | ₩57,320 | ₩57,025 | ₩57,307 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩57,012 | ₩57,240 | ₩56,844 | ₩56,923 | -0.16% | 2.3만 |
|---|
| 2026.06.24 | ₩56,516 | ₩57,012 | ₩56,516 | ₩56,744 | +0.40% | 16.9만 |
|---|
| 2026.06.23 | ₩56,368 | ₩56,701 | ₩56,368 | ₩56,610 | +0.43% | 5만 |
|---|
| 2026.06.22 | ₩56,878 | ₩56,972 | ₩56,690 | ₩56,846 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩57,173 | ₩57,280 | ₩56,972 | ₩57,186 | +0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩58,112 | ₩58,152 | ₩57,267 | ₩57,267 | -1.45% | 3.8만 |
|---|
| 2026.06.16 | ₩58,112 | ₩58,232 | ₩57,948 | ₩58,045 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩58,460 | ₩58,460 | ₩57,884 | ₩57,991 | -0.80% | 5.2만 |
|---|
| 2026.06.12 | ₩57,749 | ₩57,951 | ₩57,434 | ₩57,924 | +0.30% | 4만 |
|---|
| 2026.06.11 | ₩56,717 | ₩57,825 | ₩56,422 | ₩57,361 | +1.14% | 17.2만 |
|---|
| 2026.06.10 | ₩56,650 | ₩57,186 | ₩56,489 | ₩56,489 | -0.28% | 7.7만 |
|---|
| 2026.06.09 | ₩57,387 | ₩57,468 | ₩56,719 | ₩57,066 | -0.56% | 5.1만 |
|---|
| 2026.06.08 | ₩56,851 | ₩56,878 | ₩56,455 | ₩56,596 | -0.45% | 1.8만 |
|---|
| 2026.06.05 | ₩57,468 | ₩57,468 | ₩56,568 | ₩56,639 | -1.44% | 3만 |
|---|
| 2026.06.04 | ₩57,501 | ₩57,528 | ₩57,280 | ₩57,399 | -0.18% | 3.3만 |
|---|
| 2026.06.03 | ₩57,072 | ₩57,159 | ₩56,703 | ₩56,760 | -0.55% | 2.7만 |
|---|
| 2026.06.02 | ₩57,454 | ₩57,575 | ₩57,315 | ₩57,454 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩56,382 | ₩57,481 | ₩56,382 | ₩57,414 | +1.83% | 4.6만 |
|---|
| 2026.05.29 | ₩57,776 | ₩57,884 | ₩57,468 | ₩57,629 | -0.26% | 2.7만 |
|---|
| 2026.05.28 | ₩57,267 | ₩57,709 | ₩57,252 | ₩57,669 | +0.70% | 2.9만 |
|---|
| 2026.05.27 | ₩57,669 | ₩57,964 | ₩57,629 | ₩57,629 | -0.07% | 4.7만 |
|---|
| 2026.05.26 | ₩57,803 | ₩57,803 | ₩57,347 | ₩57,642 | -0.28% | 3만 |
|---|
| 2026.05.22 | ₩57,428 | ₩57,454 | ₩57,159 | ₩57,330 | -0.17% | 3.9만 |
|---|
| 2026.05.21 | ₩57,334 | ₩57,870 | ₩57,248 | ₩57,754 | +0.73% | 2.8만 |
|---|
| 2026.05.20 | ₩56,919 | ₩57,924 | ₩56,919 | ₩57,776 | +1.51% | 2.3만 |
|---|
| 2026.05.19 | ₩57,079 | ₩57,407 | ₩57,066 | ₩57,066 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩57,267 | ₩57,334 | ₩56,958 | ₩57,287 | +0.04% | 1.8만 |
|---|
| 2026.05.15 | ₩56,770 | ₩56,770 | ₩56,422 | ₩56,435 | -0.59% | 2.4만 |
|---|
| 2026.05.14 | ₩57,350 | ₩57,556 | ₩57,146 | ₩57,228 | -0.21% | 2.2만 |
|---|
| 2026.05.13 | ₩56,677 | ₩57,334 | ₩56,677 | ₩57,226 | +0.97% | 1.5만 |
|---|
| 2026.05.12 | ₩57,428 | ₩57,428 | ₩57,025 | ₩57,146 | -0.49% | 5.3만 |
|---|
| 2026.05.11 | ₩58,085 | ₩58,098 | ₩57,521 | ₩57,560 | -0.90% | 2.9만 |
|---|
| 2026.05.08 | ₩58,232 | ₩58,232 | ₩57,884 | ₩58,125 | -0.18% | 2.6만 |
|---|
| 2026.05.07 | ₩58,487 | ₩58,594 | ₩57,825 | ₩57,825 | -1.13% | 3.8만 |
|---|
| 2026.05.06 | ₩58,243 | ₩58,353 | ₩57,977 | ₩58,270 | +0.05% | 2.9만 |
|---|
| 2026.05.05 | ₩56,756 | ₩57,133 | ₩56,542 | ₩57,066 | +0.55% | 10.9만 |
|---|
| 2026.05.04 | ₩56,636 | ₩57,025 | ₩56,234 | ₩56,408 | -0.40% | 3.1만 |
|---|
| 2026.05.01 | ₩56,931 | ₩57,159 | ₩56,717 | ₩56,797 | -0.24% | 5.5만 |
|---|
| 2026.04.30 | ₩56,261 | ₩56,931 | ₩56,261 | ₩56,871 | +1.08% | 11.8만 |
|---|
| 2026.04.29 | ₩56,006 | ₩56,382 | ₩55,630 | ₩55,724 | -0.50% | 2.1만 |
|---|
| 2026.04.28 | ₩56,274 | ₩56,341 | ₩56,155 | ₩56,314 | +0.07% | 3.3만 |
|---|
| 2026.04.27 | ₩56,690 | ₩56,744 | ₩56,435 | ₩56,462 | -0.40% | 2.2만 |
|---|
| 2026.04.24 | ₩56,449 | ₩56,851 | ₩56,449 | ₩56,656 | +0.37% | 1.5만 |
|---|
| 2026.04.23 | ₩56,945 | ₩56,945 | ₩56,099 | ₩56,408 | -0.94% | 3만 |
|---|
| 2026.04.22 | ₩57,481 | ₩57,481 | ₩57,025 | ₩57,039 | -0.77% | 2.5만 |
|---|
| 2026.04.21 | ₩58,138 | ₩58,138 | ₩57,133 | ₩57,401 | -1.27% | 16.5만 |
|---|
| 2026.04.20 | ₩58,420 | ₩58,460 | ₩58,179 | ₩58,360 | -0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩58,849 | ₩59,064 | ₩58,704 | ₩58,782 | -0.11% | 7.9만 |
|---|
| 2026.04.16 | ₩58,165 | ₩58,165 | ₩57,696 | ₩57,736 | -0.74% | 3.9만 |
|---|
| 2026.04.15 | ₩57,857 | ₩58,085 | ₩57,776 | ₩58,004 | +0.25% | 5.6만 |
|---|
| 2026.04.14 | ₩57,884 | ₩58,218 | ₩57,857 | ₩58,004 | +0.21% | 3.4만 |
|---|
| 2026.04.13 | ₩56,998 | ₩57,770 | ₩56,905 | ₩57,696 | +1.22% | 5.4만 |
|---|
| 2026.04.10 | ₩57,803 | ₩57,857 | ₩57,334 | ₩57,508 | -0.51% | 2.8만 |
|---|
| 2026.04.09 | ₩56,972 | ₩57,481 | ₩56,677 | ₩57,256 | +0.50% | 5.7만 |
|---|
| 2026.04.08 | ₩57,294 | ₩57,656 | ₩57,146 | ₩57,334 | +0.07% | 1.6만 |
|---|
| 2026.04.07 | ₩55,443 | ₩55,617 | ₩54,960 | ₩55,470 | +0.05% | 3.5만 |
|---|
| 2026.04.06 | ₩55,523 | ₩55,805 | ₩55,402 | ₩55,803 | +0.50% | 2.1만 |
|---|
| 2026.04.02 | ₩54,960 | ₩56,998 | ₩54,772 | ₩55,496 | +0.98% | 4만 |
|---|
| 2026.04.01 | ₩55,845 | ₩56,100 | ₩55,496 | ₩55,698 | -0.26% | 4.1만 |
|---|
| 2026.03.31 | ₩54,625 | ₩55,282 | ₩54,356 | ₩55,282 | +1.20% | 2.9만 |
|---|
| 2026.03.30 | ₩53,941 | ₩54,142 | ₩53,646 | ₩53,739 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩53,941 | ₩54,035 | ₩53,518 | ₩53,619 | -0.60% | 2.2만 |
|---|
| 2026.03.26 | ₩54,289 | ₩54,799 | ₩53,961 | ₩53,967 | -0.59% | 6만 |
|---|
| 2026.03.25 | ₩54,772 | ₩54,799 | ₩54,423 | ₩54,719 | -0.10% | 2.3만 |
|---|
| 2026.03.24 | ₩53,646 | ₩54,155 | ₩53,646 | ₩54,021 | +0.70% | 6.5만 |
|---|
| 2026.03.23 | ₩53,967 | ₩54,517 | ₩53,599 | ₩54,155 | +0.35% | 4만 |
|---|
| 2026.03.20 | ₩54,169 | ₩54,169 | ₩52,774 | ₩53,056 | -2.05% | 5.7만 |
|---|
| 2026.03.19 | ₩53,914 | ₩54,705 | ₩53,713 | ₩54,398 | +0.90% | 7.9만 |
|---|
| 2026.03.18 | ₩55,389 | ₩55,389 | ₩54,558 | ₩54,625 | -1.38% | 9.3만 |
|---|
| 2026.03.17 | ₩55,926 | ₩55,926 | ₩55,537 | ₩55,630 | -0.53% | 3.1만 |
|---|
| 2026.03.16 | ₩55,181 | ₩55,510 | ₩55,148 | ₩55,335 | +0.28% | 3.6만 |
|---|
| 2026.03.13 | ₩55,228 | ₩55,362 | ₩54,464 | ₩54,558 | -1.21% | 12.1만 |
|---|
| 2026.03.12 | ₩55,604 | ₩55,604 | ₩55,081 | ₩55,121 | -0.87% | 53.3만 |
|---|
| 2026.03.11 | ₩55,858 | ₩56,234 | ₩55,765 | ₩56,154 | +0.53% | 3만 |
|---|
| 2026.03.10 | ₩56,556 | ₩56,898 | ₩55,939 | ₩56,033 | -0.92% | 15.4만 |
|---|
| 2026.03.09 | ₩55,523 | ₩56,516 | ₩54,879 | ₩56,516 | +1.79% | 94.6만 |
|---|
| 2026.03.06 | ₩55,724 | ₩56,234 | ₩55,537 | ₩56,060 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩56,489 | ₩56,703 | ₩55,845 | ₩56,368 | -0.21% | 5.1만 |
|---|
| 2026.03.04 | ₩56,972 | ₩57,173 | ₩56,583 | ₩57,012 | +0.07% | 3.5만 |
|---|
| 2026.03.03 | ₩56,154 | ₩57,025 | ₩55,758 | ₩56,690 | +0.96% | 7.2만 |
|---|
| 2026.03.02 | ₩58,501 | ₩58,628 | ₩58,179 | ₩58,433 | -0.11% | 3.1만 |
|---|
| 2026.02.27 | ₩59,614 | ₩59,909 | ₩59,439 | ₩59,681 | +0.11% | 4.6만 |
|---|
| 2026.02.26 | ₩59,708 | ₩59,840 | ₩59,396 | ₩59,667 | -0.07% | 4.4만 |
|---|
| 2026.02.25 | ₩59,815 | ₩59,815 | ₩59,413 | ₩59,640 | -0.29% | 7.6만 |
|---|
| 2026.02.24 | ₩59,480 | ₩60,003 | ₩59,480 | ₩59,949 | +0.79% | 7.9만 |
|---|
| 2026.02.23 | ₩59,667 | ₩59,801 | ₩59,366 | ₩59,466 | -0.34% | 9.9만 |
|---|
| 2026.02.20 | ₩59,252 | ₩59,761 | ₩59,104 | ₩59,708 | +0.77% | 6.5만 |
|---|
| 2026.02.19 | ₩59,104 | ₩59,292 | ₩58,943 | ₩59,258 | +0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩59,211 | ₩59,399 | ₩59,024 | ₩59,138 | -0.12% | 7.5만 |
|---|
| 2026.02.17 | ₩58,983 | ₩59,227 | ₩58,715 | ₩59,104 | +0.20% | 4.2만 |
|---|
| 2026.02.13 | ₩59,520 | ₩59,661 | ₩59,327 | ₩59,573 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩59,976 | ₩59,976 | ₩59,225 | ₩59,493 | -0.81% | 4.7만 |
|---|
| 2026.02.11 | ₩59,694 | ₩61,384 | ₩59,301 | ₩59,708 | +0.02% | 4.1만 |
|---|
| 2026.02.10 | ₩59,345 | ₩59,654 | ₩59,345 | ₩59,520 | +0.29% | 8.4만 |
|---|
| 2026.02.09 | ₩58,353 | ₩58,809 | ₩58,299 | ₩58,796 | +0.76% | 3.9만 |
|---|
| 2026.02.06 | ₩57,575 | ₩58,273 | ₩57,575 | ₩58,197 | +1.08% | 5.9만 |
|---|
| 2026.02.05 | ₩57,086 | ₩57,387 | ₩56,918 | ₩57,186 | +0.18% | 4.6만 |
|---|
| 2026.02.04 | ₩57,307 | ₩57,481 | ₩57,159 | ₩57,414 | +0.19% | 3.9만 |
|---|
| 2026.02.03 | ₩56,596 | ₩56,878 | ₩56,328 | ₩56,824 | +0.40% | 2.6만 |
|---|
| 2026.02.02 | ₩56,328 | ₩56,623 | ₩56,328 | ₩56,542 | +0.38% | 3.3만 |
|---|
| 2026.01.30 | ₩56,677 | ₩56,677 | ₩56,261 | ₩56,314 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩56,918 | ₩59,915 | ₩56,100 | ₩56,502 | -0.73% | 9.9만 |
|---|
| 2026.01.28 | ₩56,931 | ₩56,931 | ₩56,462 | ₩56,770 | -0.28% | 2.8만 |
|---|
| 2026.01.27 | ₩56,838 | ₩57,092 | ₩56,750 | ₩57,039 | +0.35% | 6.1만 |
|---|
| 2026.01.26 | ₩56,422 | ₩56,489 | ₩56,167 | ₩56,261 | -0.29% | 4.5만 |
|---|
| 2026.01.23 | ₩55,590 | ₩56,060 | ₩55,543 | ₩56,033 | +0.80% | 4.2만 |
|---|
| 2026.01.22 | ₩55,698 | ₩55,930 | ₩55,604 | ₩55,778 | +0.14% | 9.5만 |
|---|
| 2026.01.21 | ₩55,067 | ₩55,376 | ₩54,745 | ₩55,322 | +0.46% | 3.5만 |
|---|
| 2026.01.20 | ₩54,638 | ₩54,879 | ₩54,423 | ₩54,504 | -0.25% | 4.6만 |
|---|
| 2026.01.16 | ₩55,604 | ₩55,604 | ₩55,165 | ₩55,335 | -0.48% | 4.6만 |
|---|
| 2026.01.15 | ₩55,858 | ₩55,858 | ₩55,456 | ₩55,456 | -0.72% | 4만 |
|---|
| 2026.01.14 | ₩55,590 | ₩55,926 | ₩55,590 | ₩55,926 | +0.60% | 2.1만 |
|---|
| 2026.01.13 | ₩55,644 | ₩55,644 | ₩55,201 | ₩55,315 | -0.59% | 2.8만 |
|---|
| 2026.01.12 | ₩55,630 | ₩55,679 | ₩55,470 | ₩55,671 | +0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩55,443 | ₩55,563 | ₩55,228 | ₩55,496 | +0.10% | 5.2만 |
|---|
| 2026.01.08 | ₩54,665 | ₩55,107 | ₩54,665 | ₩55,074 | +0.75% | 9.4만 |
|---|
| 2026.01.07 | ₩54,853 | ₩54,853 | ₩54,558 | ₩54,692 | -0.29% | 9.2만 |
|---|
| 2026.01.06 | ₩54,987 | ₩55,014 | ₩54,786 | ₩54,906 | -0.15% | 4.1만 |
|---|
| 2026.01.05 | ₩54,383 | ₩54,799 | ₩54,263 | ₩54,745 | +0.67% | 2.5만 |
|---|
| 2026.01.02 | ₩54,383 | ₩54,423 | ₩54,075 | ₩54,300 | -0.15% | 3.4만 |
|---|
| 2025.12.31 | ₩53,813 | ₩53,954 | ₩53,718 | ₩53,833 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩54,142 | ₩54,169 | ₩53,941 | ₩54,048 | -0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩54,330 | ₩54,330 | ₩54,155 | ₩54,230 | -0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩54,331 | ₩54,450 | ₩54,169 | ₩54,340 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩54,088 | ₩54,316 | ₩54,088 | ₩54,128 | +0.07% | 1.3만 |
|---|
| 2025.12.23 | ₩54,115 | ₩54,236 | ₩54,035 | ₩54,088 | -0.05% | 2.3만 |
|---|
| 2025.12.22 | ₩53,874 | ₩53,967 | ₩53,739 | ₩53,860 | -0.02% | 4만 |
|---|
| 2025.12.19 | ₩53,847 | ₩54,035 | ₩53,766 | ₩53,807 | -0.07% | 2.7만 |
|---|
| 2025.12.18 | ₩53,833 | ₩54,047 | ₩53,686 | ₩53,734 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩53,887 | ₩53,887 | ₩53,458 | ₩53,485 | -0.75% | 2.3만 |
|---|
| 2025.12.16 | ₩54,075 | ₩54,075 | ₩53,650 | ₩53,827 | -0.46% | 3.4만 |
|---|
| 2025.12.15 | ₩54,021 | ₩54,222 | ₩53,793 | ₩53,833 | -0.35% | 2.6만 |
|---|
| 2025.12.12 | ₩53,766 | ₩53,981 | ₩53,485 | ₩53,900 | +0.25% | 83.3만 |
|---|
| 2025.12.11 | ₩53,646 | ₩53,900 | ₩53,632 | ₩53,745 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩53,002 | ₩53,431 | ₩52,854 | ₩53,257 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩52,881 | ₩53,015 | ₩52,748 | ₩52,801 | -0.15% | 4.8만 |
|---|
| 2025.12.08 | ₩53,082 | ₩53,082 | ₩52,693 | ₩52,854 | -0.43% | 7.9만 |
|---|
| 2025.12.05 | ₩53,297 | ₩53,371 | ₩52,932 | ₩52,975 | -0.60% | 2.3만 |
|---|
| 2025.12.04 | ₩53,337 | ₩53,981 | ₩53,056 | ₩53,069 | -0.50% | 6.1만 |
|---|
| 2025.12.03 | ₩53,029 | ₩53,243 | ₩52,948 | ₩53,203 | +0.33% | 10.6만 |
|---|
| 2025.12.02 | ₩53,176 | ₩53,176 | ₩52,734 | ₩52,988 | -0.35% | 2.6만 |
|---|
| 2025.12.01 | ₩52,948 | ₩53,069 | ₩52,921 | ₩53,015 | +0.13% | 1.4만 |
|---|
| 2025.11.28 | ₩52,439 | ₩52,774 | ₩52,439 | ₩52,734 | +0.56% | 1.9만 |
|---|
| 2025.11.26 | ₩52,613 | ₩52,774 | ₩52,398 | ₩52,626 | +0.03% | 2.7만 |
|---|
| 2025.11.25 | ₩52,144 | ₩52,479 | ₩52,129 | ₩52,452 | +0.59% | 63.1만 |
|---|
| 2025.11.24 | ₩51,741 | ₩51,808 | ₩51,606 | ₩51,761 | +0.04% | 3.1만 |
|---|
| 2025.11.21 | ₩51,460 | ₩51,902 | ₩51,325 | ₩51,741 | +0.55% | 3.2만 |
|---|
| 2025.11.20 | ₩51,929 | ₩51,929 | ₩50,950 | ₩50,950 | -1.89% | 4.1만 |
|---|
| 2025.11.19 | ₩51,688 | ₩51,889 | ₩51,473 | ₩51,540 | -0.29% | 2만 |
|---|
| 2025.11.18 | ₩51,835 | ₩52,063 | ₩51,673 | ₩51,946 | +0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩52,801 | ₩52,841 | ₩52,197 | ₩52,425 | -0.71% | 10.1만 |
|---|
| 2025.11.14 | ₩52,760 | ₩53,270 | ₩52,760 | ₩52,988 | +0.43% | 7.8만 |
|---|
| 2025.11.13 | ₩53,391 | ₩53,646 | ₩53,136 | ₩53,190 | -0.38% | 8만 |
|---|
| 2025.11.12 | ₩53,418 | ₩53,579 | ₩53,285 | ₩53,458 | +0.08% | 12.3만 |
|---|
| 2025.11.11 | ₩52,881 | ₩53,324 | ₩52,881 | ₩53,283 | +0.76% | 2.2만 |
|---|
| 2025.11.10 | ₩52,385 | ₩52,652 | ₩52,237 | ₩52,579 | +0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩51,634 | ₩52,117 | ₩51,553 | ₩52,117 | +0.94% | 16.5만 |
|---|
| 2025.11.06 | ₩51,795 | ₩51,795 | ₩51,460 | ₩51,596 | -0.38% | 3.2만 |
|---|
| 2025.11.05 | ₩51,580 | ₩51,862 | ₩51,580 | ₩51,795 | +0.42% | 1.5만 |
|---|
| 2025.11.04 | ₩51,245 | ₩51,620 | ₩51,245 | ₩51,433 | +0.37% | 2.6만 |
|---|
| 2025.11.03 | ₩51,862 | ₩51,862 | ₩51,594 | ₩51,721 | -0.27% | 1.4만 |
|---|
| 2025.10.31 | ₩51,929 | ₩51,929 | ₩51,647 | ₩51,929 | 0.00% | 2만 |
|---|
| 2025.10.30 | ₩52,117 | ₩52,264 | ₩52,003 | ₩52,021 | -0.18% | 2.6만 |
|---|
| 2025.10.29 | ₩52,747 | ₩52,774 | ₩52,291 | ₩52,413 | -0.63% | 2.6만 |
|---|
| 2025.10.28 | ₩52,693 | ₩52,854 | ₩52,687 | ₩52,755 | +0.12% | 2.4만 |
|---|
| 2025.10.27 | ₩52,734 | ₩52,760 | ₩52,613 | ₩52,691 | -0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩52,452 | ₩52,546 | ₩52,372 | ₩52,455 | +0.01% | 2.4만 |
|---|
| 2025.10.23 | ₩51,768 | ₩53,967 | ₩51,768 | ₩52,546 | +1.50% | 2.2만 |
|---|
| 2025.10.22 | ₩52,130 | ₩53,820 | ₩49,528 | ₩52,385 | +0.49% | 9.8천 |
|---|
| 2025.10.21 | ₩52,197 | ₩52,385 | ₩52,186 | ₩52,258 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩52,532 | ₩52,680 | ₩52,372 | ₩52,626 | +0.18% | 7.7천 |
|---|
| 2025.10.17 | ₩52,170 | ₩52,492 | ₩52,160 | ₩52,492 | +0.62% | 1.9만 |
|---|
| 2025.10.16 | ₩51,956 | ₩52,237 | ₩51,956 | ₩52,102 | +0.28% | 1.9만 |
|---|
| 2025.10.15 | ₩51,567 | ₩51,822 | ₩51,513 | ₩51,795 | +0.44% | 4.5만 |
|---|
| 2025.10.14 | ₩50,776 | ₩51,370 | ₩50,749 | ₩51,195 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩50,923 | ₩51,178 | ₩50,886 | ₩51,111 | +0.37% | 1.6만 |
|---|
| 2025.10.10 | ₩51,380 | ₩51,446 | ₩50,427 | ₩50,545 | -1.63% | 1.4만 |
|---|