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 | ₩58,185 | ₩58,185 | ₩57,942 | ₩58,145 | -0.07% | 1.4만 |
| 2026.10.08 | ₩57,729 | ₩57,857 | ₩57,307 | ₩57,796 | +0.12% | 2.6만 |
| 2026.10.07 | ₩57,608 | ₩57,850 | ₩57,595 | ₩57,709 | +0.17% | 3.3만 |
| 2026.10.06 | ₩58,145 | ₩58,212 | ₩57,810 | ₩57,958 | -0.32% | 2.7만 |
| 2026.10.05 | ₩57,300 | ₩57,783 | ₩57,300 | ₩57,689 | +0.68% | 2.6만 |
| 2026.10.02 | ₩57,099 | ₩57,313 | ₩56,777 | ₩57,313 | +0.38% | 5.2만 |
| 2026.10.01 | ₩57,689 | ₩57,689 | ₩56,939 | ₩57,119 | -0.99% | 2.3만 |
| 2026.09.30 | ₩58,239 | ₩58,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,769 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩57,967 | ₩57,967 | ₩57,515 | ₩57,886 | -0.14% | 3.5만 |
|---|
| 2026.09.28 | ₩58,480 | ₩58,829 | ₩58,426 | ₩58,614 | +0.23% | 3.9만 |
|---|
| 2026.09.25 | ₩58,727 | ₩58,976 | ₩58,515 | ₩58,912 | +0.32% | 1.6만 |
|---|
| 2026.09.24 | ₩58,829 | ₩58,829 | ₩58,346 | ₩58,558 | -0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩58,976 | ₩58,976 | ₩58,574 | ₩58,667 | -0.53% | 1.7만 |
|---|
| 2026.09.22 | ₩59,392 | ₩59,593 | ₩59,084 | ₩59,540 | +0.25% | 2.5만 |
|---|
| 2026.09.21 | ₩59,017 | ₩59,244 | ₩58,819 | ₩59,137 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩58,748 | ₩59,325 | ₩58,574 | ₩58,856 | +0.18% | 16.3만 |
|---|
| 2026.09.17 | ₩59,405 | ₩61,007 | ₩59,325 | ₩59,411 | +0.01% | 3.1만 |
|---|
| 2026.09.16 | ₩59,419 | ₩59,486 | ₩58,896 | ₩58,990 | -0.72% | 2.1만 |
|---|
| 2026.09.15 | ₩59,419 | ₩59,526 | ₩59,177 | ₩59,320 | -0.17% | 2.2만 |
|---|
| 2026.09.14 | ₩59,379 | ₩59,915 | ₩59,332 | ₩59,718 | +0.57% | 1.8만 |
|---|
| 2026.09.11 | ₩59,513 | ₩59,513 | ₩59,030 | ₩59,139 | -0.63% | 2.6만 |
|---|
| 2026.09.10 | ₩59,070 | ₩59,097 | ₩58,735 | ₩58,858 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩59,540 | ₩59,674 | ₩59,202 | ₩59,265 | -0.46% | 2.3만 |
|---|
| 2026.09.08 | ₩60,518 | ₩60,518 | ₩59,877 | ₩59,967 | -0.91% | 1.8만 |
|---|
| 2026.09.04 | ₩60,854 | ₩61,001 | ₩60,760 | ₩60,843 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,149 | ₩61,149 | ₩60,720 | ₩61,149 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩60,411 | ₩60,666 | ₩60,411 | ₩60,592 | +0.30% | 2.6만 |
|---|
| 2026.09.01 | ₩60,639 | ₩60,840 | ₩60,351 | ₩60,371 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩60,843 | ₩60,921 | ₩60,532 | ₩60,733 | -0.18% | 2.5만 |
|---|
| 2026.08.28 | ₩61,122 | ₩61,122 | ₩60,650 | ₩60,961 | -0.26% | 4.4만 |
|---|
| 2026.08.27 | ₩60,894 | ₩60,907 | ₩60,612 | ₩60,835 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩61,524 | ₩61,524 | ₩61,095 | ₩61,229 | -0.48% | 2.5만 |
|---|
| 2026.08.25 | ₩61,390 | ₩61,390 | ₩61,001 | ₩61,386 | -0.01% | 4.3만 |
|---|
| 2026.08.24 | ₩61,350 | ₩61,578 | ₩61,295 | ₩61,477 | +0.21% | 2.8만 |
|---|
| 2026.08.21 | ₩61,202 | ₩61,457 | ₩61,095 | ₩61,316 | +0.19% | 2.5만 |
|---|
| 2026.08.20 | ₩60,961 | ₩60,988 | ₩60,695 | ₩60,894 | -0.11% | 1.5만 |
|---|
| 2026.08.19 | ₩60,894 | ₩61,123 | ₩60,854 | ₩60,948 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩60,653 | ₩60,686 | ₩60,411 | ₩60,451 | -0.33% | 2.3만 |
|---|
| 2026.08.17 | ₩60,612 | ₩60,612 | ₩60,264 | ₩60,404 | -0.34% | 2.2만 |
|---|
| 2026.08.14 | ₩60,934 | ₩61,028 | ₩60,746 | ₩60,922 | -0.02% | 1.7만 |
|---|
| 2026.08.13 | ₩60,974 | ₩60,974 | ₩60,572 | ₩60,821 | -0.25% | 2.2만 |
|---|
| 2026.08.12 | ₩60,693 | ₩60,907 | ₩60,653 | ₩60,746 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩61,497 | ₩61,578 | ₩61,122 | ₩61,216 | -0.46% | 2.9만 |
|---|
| 2026.08.10 | ₩61,524 | ₩61,698 | ₩61,336 | ₩61,538 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩61,645 | ₩61,752 | ₩61,444 | ₩61,617 | -0.05% | 1.9만 |
|---|
| 2026.08.06 | ₩61,015 | ₩61,162 | ₩60,948 | ₩61,001 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩61,028 | ₩61,162 | ₩60,585 | ₩60,934 | -0.15% | 4.3만 |
|---|
| 2026.08.04 | ₩60,331 | ₩60,666 | ₩60,156 | ₩60,666 | +0.56% | 2.5만 |
|---|
| 2026.08.03 | ₩60,599 | ₩61,001 | ₩60,398 | ₩60,505 | -0.15% | 8.5만 |
|---|
| 2026.07.31 | ₩60,009 | ₩60,290 | ₩59,734 | ₩60,277 | +0.45% | 4만 |
|---|
| 2026.07.30 | ₩60,264 | ₩60,492 | ₩59,942 | ₩60,304 | +0.07% | 1.9만 |
|---|
| 2026.07.29 | ₩59,982 | ₩60,331 | ₩59,774 | ₩60,049 | +0.11% | 7.1만 |
|---|
| 2026.07.28 | ₩58,923 | ₩59,674 | ₩58,842 | ₩59,620 | +1.18% | 3만 |
|---|
| 2026.07.27 | ₩58,520 | ₩60,022 | ₩58,319 | ₩58,386 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩57,448 | ₩57,814 | ₩57,448 | ₩57,689 | +0.42% | 1.5만 |
|---|
| 2026.07.23 | ₩57,313 | ₩57,313 | ₩56,898 | ₩57,153 | -0.28% | 2.9만 |
|---|
| 2026.07.22 | ₩58,306 | ₩58,319 | ₩58,011 | ₩58,091 | -0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩58,279 | ₩58,279 | ₩57,836 | ₩58,252 | -0.05% | 3.6만 |
|---|
| 2026.07.20 | ₩58,275 | ₩58,507 | ₩58,219 | ₩58,333 | +0.10% | 2.2만 |
|---|
| 2026.07.17 | ₩58,494 | ₩58,587 | ₩58,212 | ₩58,480 | -0.02% | 5.5만 |
|---|
| 2026.07.16 | ₩58,386 | ₩58,775 | ₩58,279 | ₩58,708 | +0.55% | 1.4만 |
|---|
| 2026.07.15 | ₩57,729 | ₩58,386 | ₩57,729 | ₩58,319 | +1.02% | 2.8만 |
|---|
| 2026.07.14 | ₩57,790 | ₩57,917 | ₩57,582 | ₩57,634 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩57,917 | ₩57,917 | ₩57,608 | ₩57,676 | -0.42% | 2만 |
|---|
| 2026.07.10 | ₩57,757 | ₩57,850 | ₩57,582 | ₩57,722 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩57,193 | ₩57,515 | ₩57,065 | ₩57,407 | +0.38% | 15.1만 |
|---|
| 2026.07.08 | ₩57,260 | ₩57,394 | ₩56,911 | ₩57,367 | +0.19% | 2.4만 |
|---|
| 2026.07.07 | ₩58,252 | ₩58,252 | ₩57,676 | ₩57,749 | -0.86% | 3.1만 |
|---|
| 2026.07.06 | ₩57,179 | ₩57,706 | ₩57,179 | ₩57,702 | +0.91% | 2만 |
|---|
| 2026.07.02 | ₩57,032 | ₩57,407 | ₩56,992 | ₩57,233 | +0.35% | 2.7만 |
|---|
| 2026.07.01 | ₩55,973 | ₩56,268 | ₩55,885 | ₩56,174 | +0.36% | 6.6만 |
|---|
| 2026.06.30 | ₩56,402 | ₩56,402 | ₩56,019 | ₩56,268 | -0.24% | 3.2만 |
|---|
| 2026.06.29 | ₩56,549 | ₩56,723 | ₩56,340 | ₩56,723 | +0.31% | 4.5만 |
|---|
| 2026.06.26 | ₩57,018 | ₩57,313 | ₩57,018 | ₩57,300 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩57,005 | ₩57,233 | ₩56,837 | ₩56,917 | -0.16% | 2.3만 |
|---|
| 2026.06.24 | ₩56,509 | ₩57,005 | ₩56,509 | ₩56,737 | +0.40% | 16.9만 |
|---|
| 2026.06.23 | ₩56,361 | ₩56,694 | ₩56,361 | ₩56,603 | +0.43% | 5만 |
|---|
| 2026.06.22 | ₩56,871 | ₩56,965 | ₩56,683 | ₩56,839 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩57,166 | ₩57,273 | ₩56,965 | ₩57,179 | +0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩58,105 | ₩58,145 | ₩57,260 | ₩57,260 | -1.45% | 3.8만 |
|---|
| 2026.06.16 | ₩58,105 | ₩58,225 | ₩57,941 | ₩58,038 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩58,453 | ₩58,453 | ₩57,877 | ₩57,984 | -0.80% | 5.2만 |
|---|
| 2026.06.12 | ₩57,743 | ₩57,944 | ₩57,427 | ₩57,917 | +0.30% | 4만 |
|---|
| 2026.06.11 | ₩56,710 | ₩57,818 | ₩56,415 | ₩57,354 | +1.14% | 17.2만 |
|---|
| 2026.06.10 | ₩56,643 | ₩57,179 | ₩56,482 | ₩56,482 | -0.28% | 7.7만 |
|---|
| 2026.06.09 | ₩57,381 | ₩57,461 | ₩56,713 | ₩57,059 | -0.56% | 5.1만 |
|---|
| 2026.06.08 | ₩56,844 | ₩56,871 | ₩56,449 | ₩56,589 | -0.45% | 1.8만 |
|---|
| 2026.06.05 | ₩57,461 | ₩57,461 | ₩56,561 | ₩56,632 | -1.44% | 3만 |
|---|
| 2026.06.04 | ₩57,495 | ₩57,521 | ₩57,273 | ₩57,393 | -0.18% | 3.3만 |
|---|
| 2026.06.03 | ₩57,065 | ₩57,153 | ₩56,697 | ₩56,753 | -0.55% | 2.7만 |
|---|
| 2026.06.02 | ₩57,448 | ₩57,568 | ₩57,308 | ₩57,448 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩56,375 | ₩57,474 | ₩56,375 | ₩57,407 | +1.83% | 4.6만 |
|---|
| 2026.05.29 | ₩57,769 | ₩57,877 | ₩57,461 | ₩57,622 | -0.26% | 2.7만 |
|---|
| 2026.05.28 | ₩57,260 | ₩57,702 | ₩57,245 | ₩57,662 | +0.70% | 2.9만 |
|---|
| 2026.05.27 | ₩57,662 | ₩57,957 | ₩57,622 | ₩57,622 | -0.07% | 4.7만 |
|---|
| 2026.05.26 | ₩57,796 | ₩57,796 | ₩57,340 | ₩57,635 | -0.28% | 3만 |
|---|
| 2026.05.22 | ₩57,421 | ₩57,448 | ₩57,153 | ₩57,323 | -0.17% | 3.9만 |
|---|
| 2026.05.21 | ₩57,327 | ₩57,863 | ₩57,241 | ₩57,747 | +0.73% | 2.8만 |
|---|
| 2026.05.20 | ₩56,913 | ₩57,917 | ₩56,913 | ₩57,769 | +1.51% | 2.3만 |
|---|
| 2026.05.19 | ₩57,072 | ₩57,401 | ₩57,059 | ₩57,059 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩57,260 | ₩57,327 | ₩56,951 | ₩57,280 | +0.04% | 1.8만 |
|---|
| 2026.05.15 | ₩56,764 | ₩56,764 | ₩56,415 | ₩56,428 | -0.59% | 2.4만 |
|---|
| 2026.05.14 | ₩57,343 | ₩57,549 | ₩57,139 | ₩57,221 | -0.21% | 2.2만 |
|---|
| 2026.05.13 | ₩56,670 | ₩57,327 | ₩56,670 | ₩57,220 | +0.97% | 1.5만 |
|---|
| 2026.05.12 | ₩57,421 | ₩57,421 | ₩57,018 | ₩57,139 | -0.49% | 5.3만 |
|---|
| 2026.05.11 | ₩58,078 | ₩58,091 | ₩57,515 | ₩57,554 | -0.90% | 2.9만 |
|---|
| 2026.05.08 | ₩58,225 | ₩58,225 | ₩57,877 | ₩58,118 | -0.18% | 2.6만 |
|---|
| 2026.05.07 | ₩58,480 | ₩58,587 | ₩57,818 | ₩57,818 | -1.13% | 3.8만 |
|---|
| 2026.05.06 | ₩58,236 | ₩58,346 | ₩57,971 | ₩58,263 | +0.05% | 2.9만 |
|---|
| 2026.05.05 | ₩56,749 | ₩57,126 | ₩56,536 | ₩57,059 | +0.55% | 10.9만 |
|---|
| 2026.05.04 | ₩56,630 | ₩57,018 | ₩56,227 | ₩56,402 | -0.40% | 3.1만 |
|---|
| 2026.05.01 | ₩56,925 | ₩57,153 | ₩56,710 | ₩56,791 | -0.24% | 5.5만 |
|---|
| 2026.04.30 | ₩56,254 | ₩56,925 | ₩56,254 | ₩56,864 | +1.08% | 11.8만 |
|---|
| 2026.04.29 | ₩55,999 | ₩56,375 | ₩55,624 | ₩55,718 | -0.50% | 2.1만 |
|---|
| 2026.04.28 | ₩56,268 | ₩56,335 | ₩56,148 | ₩56,308 | +0.07% | 3.3만 |
|---|
| 2026.04.27 | ₩56,683 | ₩56,737 | ₩56,428 | ₩56,455 | -0.40% | 2.2만 |
|---|
| 2026.04.24 | ₩56,442 | ₩56,844 | ₩56,442 | ₩56,650 | +0.37% | 1.5만 |
|---|
| 2026.04.23 | ₩56,938 | ₩56,938 | ₩56,092 | ₩56,402 | -0.94% | 3만 |
|---|
| 2026.04.22 | ₩57,474 | ₩57,474 | ₩57,018 | ₩57,032 | -0.77% | 2.5만 |
|---|
| 2026.04.21 | ₩58,131 | ₩58,131 | ₩57,126 | ₩57,394 | -1.27% | 16.5만 |
|---|
| 2026.04.20 | ₩58,413 | ₩58,453 | ₩58,172 | ₩58,353 | -0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩58,842 | ₩59,057 | ₩58,697 | ₩58,775 | -0.11% | 7.9만 |
|---|
| 2026.04.16 | ₩58,158 | ₩58,158 | ₩57,689 | ₩57,729 | -0.74% | 3.9만 |
|---|
| 2026.04.15 | ₩57,850 | ₩58,078 | ₩57,769 | ₩57,997 | +0.25% | 5.6만 |
|---|
| 2026.04.14 | ₩57,877 | ₩58,211 | ₩57,850 | ₩57,997 | +0.21% | 3.4만 |
|---|
| 2026.04.13 | ₩56,992 | ₩57,763 | ₩56,898 | ₩57,689 | +1.22% | 5.4만 |
|---|
| 2026.04.10 | ₩57,796 | ₩57,850 | ₩57,327 | ₩57,501 | -0.51% | 2.8만 |
|---|
| 2026.04.09 | ₩56,965 | ₩57,474 | ₩56,670 | ₩57,249 | +0.50% | 5.7만 |
|---|
| 2026.04.08 | ₩57,287 | ₩57,649 | ₩57,139 | ₩57,327 | +0.07% | 1.6만 |
|---|
| 2026.04.07 | ₩55,436 | ₩55,610 | ₩54,953 | ₩55,463 | +0.05% | 3.5만 |
|---|
| 2026.04.06 | ₩55,517 | ₩55,798 | ₩55,396 | ₩55,797 | +0.50% | 2.1만 |
|---|
| 2026.04.02 | ₩54,953 | ₩56,992 | ₩54,766 | ₩55,490 | +0.98% | 4만 |
|---|
| 2026.04.01 | ₩55,838 | ₩56,093 | ₩55,490 | ₩55,691 | -0.26% | 4.1만 |
|---|
| 2026.03.31 | ₩54,618 | ₩55,275 | ₩54,350 | ₩55,275 | +1.20% | 2.9만 |
|---|
| 2026.03.30 | ₩53,934 | ₩54,135 | ₩53,639 | ₩53,733 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩53,934 | ₩54,028 | ₩53,512 | ₩53,612 | -0.60% | 2.2만 |
|---|
| 2026.03.26 | ₩54,283 | ₩54,792 | ₩53,954 | ₩53,961 | -0.59% | 6만 |
|---|
| 2026.03.25 | ₩54,766 | ₩54,792 | ₩54,417 | ₩54,712 | -0.10% | 2.3만 |
|---|
| 2026.03.24 | ₩53,639 | ₩54,149 | ₩53,639 | ₩54,015 | +0.70% | 6.5만 |
|---|
| 2026.03.23 | ₩53,961 | ₩54,511 | ₩53,592 | ₩54,149 | +0.35% | 4만 |
|---|
| 2026.03.20 | ₩54,162 | ₩54,162 | ₩52,768 | ₩53,049 | -2.05% | 5.7만 |
|---|
| 2026.03.19 | ₩53,907 | ₩54,699 | ₩53,706 | ₩54,391 | +0.90% | 7.9만 |
|---|
| 2026.03.18 | ₩55,382 | ₩55,382 | ₩54,551 | ₩54,618 | -1.38% | 9.3만 |
|---|
| 2026.03.17 | ₩55,919 | ₩55,919 | ₩55,530 | ₩55,624 | -0.53% | 3.1만 |
|---|
| 2026.03.16 | ₩55,175 | ₩55,503 | ₩55,141 | ₩55,329 | +0.28% | 3.6만 |
|---|
| 2026.03.13 | ₩55,222 | ₩55,356 | ₩54,457 | ₩54,551 | -1.21% | 12.1만 |
|---|
| 2026.03.12 | ₩55,597 | ₩55,597 | ₩55,074 | ₩55,114 | -0.87% | 53.3만 |
|---|
| 2026.03.11 | ₩55,852 | ₩56,227 | ₩55,758 | ₩56,147 | +0.53% | 3만 |
|---|
| 2026.03.10 | ₩56,549 | ₩56,891 | ₩55,932 | ₩56,026 | -0.92% | 15.4만 |
|---|
| 2026.03.09 | ₩55,517 | ₩56,509 | ₩54,873 | ₩56,509 | +1.79% | 94.6만 |
|---|
| 2026.03.06 | ₩55,718 | ₩56,227 | ₩55,530 | ₩56,053 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩56,482 | ₩56,697 | ₩55,838 | ₩56,361 | -0.21% | 5.1만 |
|---|
| 2026.03.04 | ₩56,965 | ₩57,166 | ₩56,576 | ₩57,005 | +0.07% | 3.5만 |
|---|
| 2026.03.03 | ₩56,147 | ₩57,018 | ₩55,751 | ₩56,683 | +0.96% | 7.2만 |
|---|
| 2026.03.02 | ₩58,494 | ₩58,621 | ₩58,172 | ₩58,426 | -0.11% | 3.1만 |
|---|
| 2026.02.27 | ₩59,607 | ₩59,902 | ₩59,432 | ₩59,674 | +0.11% | 4.6만 |
|---|
| 2026.02.26 | ₩59,700 | ₩59,833 | ₩59,389 | ₩59,660 | -0.07% | 4.4만 |
|---|
| 2026.02.25 | ₩59,808 | ₩59,808 | ₩59,405 | ₩59,633 | -0.29% | 7.6만 |
|---|
| 2026.02.24 | ₩59,472 | ₩59,995 | ₩59,472 | ₩59,942 | +0.79% | 7.9만 |
|---|
| 2026.02.23 | ₩59,660 | ₩59,794 | ₩59,358 | ₩59,459 | -0.34% | 9.9만 |
|---|
| 2026.02.20 | ₩59,244 | ₩59,754 | ₩59,097 | ₩59,700 | +0.77% | 6.5만 |
|---|
| 2026.02.19 | ₩59,097 | ₩59,285 | ₩58,936 | ₩59,251 | +0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩59,204 | ₩59,392 | ₩59,017 | ₩59,131 | -0.12% | 7.5만 |
|---|
| 2026.02.17 | ₩58,976 | ₩59,220 | ₩58,708 | ₩59,097 | +0.20% | 4.2만 |
|---|
| 2026.02.13 | ₩59,513 | ₩59,653 | ₩59,320 | ₩59,566 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩59,969 | ₩59,969 | ₩59,218 | ₩59,486 | -0.81% | 4.7만 |
|---|
| 2026.02.11 | ₩59,687 | ₩61,377 | ₩59,294 | ₩59,700 | +0.02% | 4.1만 |
|---|
| 2026.02.10 | ₩59,338 | ₩59,647 | ₩59,338 | ₩59,513 | +0.29% | 8.4만 |
|---|
| 2026.02.09 | ₩58,346 | ₩58,802 | ₩58,292 | ₩58,789 | +0.76% | 3.9만 |
|---|
| 2026.02.06 | ₩57,568 | ₩58,266 | ₩57,568 | ₩58,190 | +1.08% | 5.9만 |
|---|
| 2026.02.05 | ₩57,079 | ₩57,381 | ₩56,911 | ₩57,179 | +0.18% | 4.6만 |
|---|
| 2026.02.04 | ₩57,300 | ₩57,474 | ₩57,153 | ₩57,407 | +0.19% | 3.9만 |
|---|
| 2026.02.03 | ₩56,589 | ₩56,871 | ₩56,321 | ₩56,817 | +0.40% | 2.6만 |
|---|
| 2026.02.02 | ₩56,321 | ₩56,616 | ₩56,321 | ₩56,536 | +0.38% | 3.3만 |
|---|
| 2026.01.30 | ₩56,670 | ₩56,670 | ₩56,254 | ₩56,308 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩56,911 | ₩59,908 | ₩56,093 | ₩56,495 | -0.73% | 9.9만 |
|---|
| 2026.01.28 | ₩56,925 | ₩56,925 | ₩56,455 | ₩56,764 | -0.28% | 2.8만 |
|---|
| 2026.01.27 | ₩56,831 | ₩57,086 | ₩56,744 | ₩57,032 | +0.35% | 6.1만 |
|---|
| 2026.01.26 | ₩56,415 | ₩56,482 | ₩56,160 | ₩56,254 | -0.29% | 4.5만 |
|---|
| 2026.01.23 | ₩55,584 | ₩56,053 | ₩55,537 | ₩56,026 | +0.80% | 4.2만 |
|---|
| 2026.01.22 | ₩55,691 | ₩55,923 | ₩55,597 | ₩55,771 | +0.14% | 9.5만 |
|---|
| 2026.01.21 | ₩55,061 | ₩55,369 | ₩54,739 | ₩55,315 | +0.46% | 3.5만 |
|---|
| 2026.01.20 | ₩54,632 | ₩54,873 | ₩54,417 | ₩54,497 | -0.25% | 4.6만 |
|---|
| 2026.01.16 | ₩55,597 | ₩55,597 | ₩55,159 | ₩55,329 | -0.48% | 4.6만 |
|---|
| 2026.01.15 | ₩55,852 | ₩55,852 | ₩55,450 | ₩55,450 | -0.72% | 4만 |
|---|
| 2026.01.14 | ₩55,584 | ₩55,919 | ₩55,584 | ₩55,919 | +0.60% | 2.1만 |
|---|
| 2026.01.13 | ₩55,637 | ₩55,637 | ₩55,195 | ₩55,309 | -0.59% | 2.8만 |
|---|
| 2026.01.12 | ₩55,624 | ₩55,672 | ₩55,463 | ₩55,664 | +0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩55,436 | ₩55,557 | ₩55,222 | ₩55,490 | +0.10% | 5.2만 |
|---|
| 2026.01.08 | ₩54,658 | ₩55,101 | ₩54,658 | ₩55,067 | +0.75% | 9.4만 |
|---|
| 2026.01.07 | ₩54,846 | ₩54,846 | ₩54,551 | ₩54,685 | -0.29% | 9.2만 |
|---|
| 2026.01.06 | ₩54,980 | ₩55,007 | ₩54,779 | ₩54,900 | -0.15% | 4.1만 |
|---|
| 2026.01.05 | ₩54,377 | ₩54,792 | ₩54,256 | ₩54,739 | +0.67% | 2.5만 |
|---|
| 2026.01.02 | ₩54,377 | ₩54,417 | ₩54,068 | ₩54,294 | -0.15% | 3.4만 |
|---|
| 2025.12.31 | ₩53,807 | ₩53,948 | ₩53,712 | ₩53,827 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩54,135 | ₩54,162 | ₩53,934 | ₩54,041 | -0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩54,323 | ₩54,323 | ₩54,149 | ₩54,224 | -0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩54,324 | ₩54,444 | ₩54,162 | ₩54,334 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩54,082 | ₩54,310 | ₩54,082 | ₩54,122 | +0.07% | 1.3만 |
|---|
| 2025.12.23 | ₩54,109 | ₩54,229 | ₩54,028 | ₩54,082 | -0.05% | 2.3만 |
|---|
| 2025.12.22 | ₩53,867 | ₩53,961 | ₩53,733 | ₩53,854 | -0.02% | 4만 |
|---|
| 2025.12.19 | ₩53,840 | ₩54,028 | ₩53,760 | ₩53,800 | -0.07% | 2.7만 |
|---|
| 2025.12.18 | ₩53,827 | ₩54,040 | ₩53,679 | ₩53,728 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩53,881 | ₩53,881 | ₩53,451 | ₩53,478 | -0.75% | 2.3만 |
|---|
| 2025.12.16 | ₩54,068 | ₩54,068 | ₩53,643 | ₩53,820 | -0.46% | 3.4만 |
|---|
| 2025.12.15 | ₩54,015 | ₩54,216 | ₩53,787 | ₩53,827 | -0.35% | 2.6만 |
|---|
| 2025.12.12 | ₩53,760 | ₩53,974 | ₩53,478 | ₩53,894 | +0.25% | 83.3만 |
|---|
| 2025.12.11 | ₩53,639 | ₩53,894 | ₩53,626 | ₩53,738 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩52,996 | ₩53,425 | ₩52,848 | ₩53,250 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩52,875 | ₩53,009 | ₩52,742 | ₩52,794 | -0.15% | 4.8만 |
|---|
| 2025.12.08 | ₩53,076 | ₩53,076 | ₩52,687 | ₩52,848 | -0.43% | 7.9만 |
|---|
| 2025.12.05 | ₩53,291 | ₩53,364 | ₩52,926 | ₩52,969 | -0.60% | 2.3만 |
|---|
| 2025.12.04 | ₩53,331 | ₩53,974 | ₩53,049 | ₩53,063 | -0.50% | 6.1만 |
|---|
| 2025.12.03 | ₩53,022 | ₩53,237 | ₩52,942 | ₩53,197 | +0.33% | 10.6만 |
|---|
| 2025.12.02 | ₩53,170 | ₩53,170 | ₩52,727 | ₩52,982 | -0.35% | 2.6만 |
|---|
| 2025.12.01 | ₩52,942 | ₩53,063 | ₩52,915 | ₩53,009 | +0.13% | 1.4만 |
|---|
| 2025.11.28 | ₩52,432 | ₩52,768 | ₩52,432 | ₩52,727 | +0.56% | 1.9만 |
|---|
| 2025.11.26 | ₩52,607 | ₩52,768 | ₩52,392 | ₩52,620 | +0.03% | 2.7만 |
|---|
| 2025.11.25 | ₩52,137 | ₩52,473 | ₩52,123 | ₩52,446 | +0.59% | 63.1만 |
|---|
| 2025.11.24 | ₩51,735 | ₩51,802 | ₩51,600 | ₩51,755 | +0.04% | 3.1만 |
|---|
| 2025.11.21 | ₩51,453 | ₩51,896 | ₩51,319 | ₩51,735 | +0.55% | 3.2만 |
|---|
| 2025.11.20 | ₩51,923 | ₩51,923 | ₩50,944 | ₩50,944 | -1.89% | 4.1만 |
|---|
| 2025.11.19 | ₩51,681 | ₩51,883 | ₩51,467 | ₩51,534 | -0.29% | 2만 |
|---|
| 2025.11.18 | ₩51,829 | ₩52,057 | ₩51,667 | ₩51,940 | +0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩52,794 | ₩52,835 | ₩52,191 | ₩52,419 | -0.71% | 10.1만 |
|---|
| 2025.11.14 | ₩52,754 | ₩53,264 | ₩52,754 | ₩52,982 | +0.43% | 7.8만 |
|---|
| 2025.11.13 | ₩53,384 | ₩53,639 | ₩53,130 | ₩53,183 | -0.38% | 8만 |
|---|
| 2025.11.12 | ₩53,411 | ₩53,572 | ₩53,278 | ₩53,451 | +0.08% | 12.3만 |
|---|
| 2025.11.11 | ₩52,875 | ₩53,317 | ₩52,875 | ₩53,277 | +0.76% | 2.2만 |
|---|
| 2025.11.10 | ₩52,379 | ₩52,646 | ₩52,231 | ₩52,573 | +0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩51,628 | ₩52,110 | ₩51,547 | ₩52,110 | +0.94% | 16.5만 |
|---|
| 2025.11.06 | ₩51,789 | ₩51,789 | ₩51,453 | ₩51,590 | -0.38% | 3.2만 |
|---|
| 2025.11.05 | ₩51,574 | ₩51,856 | ₩51,574 | ₩51,789 | +0.42% | 1.5만 |
|---|
| 2025.11.04 | ₩51,239 | ₩51,614 | ₩51,239 | ₩51,427 | +0.37% | 2.6만 |
|---|
| 2025.11.03 | ₩51,856 | ₩51,856 | ₩51,588 | ₩51,715 | -0.27% | 1.4만 |
|---|
| 2025.10.31 | ₩51,923 | ₩51,923 | ₩51,641 | ₩51,923 | 0.00% | 2만 |
|---|
| 2025.10.30 | ₩52,110 | ₩52,258 | ₩51,997 | ₩52,015 | -0.18% | 2.6만 |
|---|
| 2025.10.29 | ₩52,741 | ₩52,768 | ₩52,285 | ₩52,407 | -0.63% | 2.6만 |
|---|
| 2025.10.28 | ₩52,687 | ₩52,848 | ₩52,680 | ₩52,749 | +0.12% | 2.4만 |
|---|
| 2025.10.27 | ₩52,727 | ₩52,754 | ₩52,607 | ₩52,684 | -0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩52,446 | ₩52,540 | ₩52,365 | ₩52,448 | +0.01% | 2.4만 |
|---|
| 2025.10.23 | ₩51,762 | ₩53,961 | ₩51,762 | ₩52,540 | +1.50% | 2.2만 |
|---|
| 2025.10.22 | ₩52,124 | ₩53,814 | ₩49,522 | ₩52,379 | +0.49% | 9.8천 |
|---|
| 2025.10.21 | ₩52,191 | ₩52,379 | ₩52,180 | ₩52,251 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩52,526 | ₩52,674 | ₩52,365 | ₩52,620 | +0.18% | 7.7천 |
|---|
| 2025.10.17 | ₩52,164 | ₩52,486 | ₩52,153 | ₩52,486 | +0.62% | 1.9만 |
|---|
| 2025.10.16 | ₩51,950 | ₩52,231 | ₩51,950 | ₩52,096 | +0.28% | 1.9만 |
|---|
| 2025.10.15 | ₩51,561 | ₩51,815 | ₩51,507 | ₩51,789 | +0.44% | 4.5만 |
|---|
| 2025.10.14 | ₩50,770 | ₩51,364 | ₩50,743 | ₩51,189 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩50,917 | ₩51,172 | ₩50,879 | ₩51,105 | +0.37% | 1.6만 |
|---|
| 2025.10.10 | ₩51,374 | ₩51,440 | ₩50,421 | ₩50,539 | -1.63% | 1.4만 |
|---|