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 | ₩58,143 | ₩58,143 | ₩57,901 | ₩58,103 | -0.07% | 1.4만 |
| 2026.10.08 | ₩57,688 | ₩57,815 | ₩57,266 | ₩57,755 | +0.12% | 2.6만 |
| 2026.10.07 | ₩57,567 | ₩57,808 | ₩57,554 | ₩57,668 | +0.17% | 3.3만 |
| 2026.10.06 | ₩58,103 | ₩58,170 | ₩57,768 | ₩57,917 | -0.32% | 2.7만 |
| 2026.10.05 | ₩57,259 | ₩57,741 | ₩57,259 | ₩57,648 | +0.68% | 2.6만 |
| 2026.10.02 | ₩57,058 | ₩57,272 | ₩56,736 | ₩57,272 | +0.38% | 5.2만 |
| 2026.10.01 | ₩57,648 | ₩57,648 | ₩56,899 | ₩57,078 | -0.99% | 2.3만 |
| 2026.09.30 | ₩58,197 | ₩58,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,728 |
| -0.81% |
| 4만 |
| 2026.09.29 | ₩57,925 | ₩57,925 | ₩57,473 | ₩57,845 | -0.14% | 3.5만 |
|---|
| 2026.09.28 | ₩58,438 | ₩58,787 | ₩58,385 | ₩58,572 | +0.23% | 3.9만 |
|---|
| 2026.09.25 | ₩58,685 | ₩58,934 | ₩58,473 | ₩58,870 | +0.32% | 1.6만 |
|---|
| 2026.09.24 | ₩58,787 | ₩58,787 | ₩58,304 | ₩58,516 | -0.46% | 1.2만 |
|---|
| 2026.09.23 | ₩58,934 | ₩58,934 | ₩58,532 | ₩58,625 | -0.53% | 1.7만 |
|---|
| 2026.09.22 | ₩59,349 | ₩59,550 | ₩59,041 | ₩59,497 | +0.25% | 2.5만 |
|---|
| 2026.09.21 | ₩58,974 | ₩59,202 | ₩58,777 | ₩59,095 | +0.20% | 2.1만 |
|---|
| 2026.09.18 | ₩58,706 | ₩59,282 | ₩58,532 | ₩58,813 | +0.18% | 16.3만 |
|---|
| 2026.09.17 | ₩59,363 | ₩60,963 | ₩59,282 | ₩59,368 | +0.01% | 3.1만 |
|---|
| 2026.09.16 | ₩59,376 | ₩59,443 | ₩58,854 | ₩58,947 | -0.72% | 2.1만 |
|---|
| 2026.09.15 | ₩59,376 | ₩59,483 | ₩59,135 | ₩59,277 | -0.17% | 2.2만 |
|---|
| 2026.09.14 | ₩59,336 | ₩59,872 | ₩59,289 | ₩59,675 | +0.57% | 1.8만 |
|---|
| 2026.09.11 | ₩59,470 | ₩59,470 | ₩58,988 | ₩59,096 | -0.63% | 2.6만 |
|---|
| 2026.09.10 | ₩59,028 | ₩59,055 | ₩58,693 | ₩58,816 | -0.36% | 2만 |
|---|
| 2026.09.09 | ₩59,497 | ₩59,631 | ₩59,159 | ₩59,222 | -0.46% | 2.3만 |
|---|
| 2026.09.08 | ₩60,475 | ₩60,475 | ₩59,835 | ₩59,924 | -0.91% | 1.8만 |
|---|
| 2026.09.04 | ₩60,810 | ₩60,958 | ₩60,716 | ₩60,799 | -0.02% | 2.2만 |
|---|
| 2026.09.03 | ₩61,105 | ₩61,105 | ₩60,676 | ₩61,105 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩60,368 | ₩60,623 | ₩60,368 | ₩60,549 | +0.30% | 2.6만 |
|---|
| 2026.09.01 | ₩60,596 | ₩60,797 | ₩60,308 | ₩60,328 | -0.44% | 3.1만 |
|---|
| 2026.08.31 | ₩60,799 | ₩60,877 | ₩60,489 | ₩60,690 | -0.18% | 2.5만 |
|---|
| 2026.08.28 | ₩61,078 | ₩61,078 | ₩60,606 | ₩60,917 | -0.26% | 4.4만 |
|---|
| 2026.08.27 | ₩60,850 | ₩60,864 | ₩60,569 | ₩60,791 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩61,480 | ₩61,480 | ₩61,051 | ₩61,185 | -0.48% | 2.5만 |
|---|
| 2026.08.25 | ₩61,346 | ₩61,346 | ₩60,958 | ₩61,342 | -0.01% | 4.3만 |
|---|
| 2026.08.24 | ₩61,306 | ₩61,534 | ₩61,251 | ₩61,433 | +0.21% | 2.8만 |
|---|
| 2026.08.21 | ₩61,159 | ₩61,413 | ₩61,051 | ₩61,272 | +0.19% | 2.5만 |
|---|
| 2026.08.20 | ₩60,917 | ₩60,944 | ₩60,652 | ₩60,850 | -0.11% | 1.5만 |
|---|
| 2026.08.19 | ₩60,850 | ₩61,079 | ₩60,810 | ₩60,904 | +0.09% | 2.7만 |
|---|
| 2026.08.18 | ₩60,609 | ₩60,643 | ₩60,368 | ₩60,408 | -0.33% | 2.3만 |
|---|
| 2026.08.17 | ₩60,569 | ₩60,569 | ₩60,220 | ₩60,361 | -0.34% | 2.2만 |
|---|
| 2026.08.14 | ₩60,891 | ₩60,984 | ₩60,703 | ₩60,878 | -0.02% | 1.7만 |
|---|
| 2026.08.13 | ₩60,931 | ₩60,931 | ₩60,529 | ₩60,778 | -0.25% | 2.2만 |
|---|
| 2026.08.12 | ₩60,649 | ₩60,864 | ₩60,609 | ₩60,703 | +0.09% | 2만 |
|---|
| 2026.08.11 | ₩61,453 | ₩61,534 | ₩61,078 | ₩61,172 | -0.46% | 2.9만 |
|---|
| 2026.08.10 | ₩61,480 | ₩61,654 | ₩61,293 | ₩61,494 | +0.02% | 2.6만 |
|---|
| 2026.08.07 | ₩61,601 | ₩61,708 | ₩61,400 | ₩61,573 | -0.05% | 1.9만 |
|---|
| 2026.08.06 | ₩60,971 | ₩61,118 | ₩60,904 | ₩60,958 | -0.02% | 1.8만 |
|---|
| 2026.08.05 | ₩60,984 | ₩61,118 | ₩60,542 | ₩60,891 | -0.15% | 4.3만 |
|---|
| 2026.08.04 | ₩60,288 | ₩60,623 | ₩60,113 | ₩60,623 | +0.56% | 2.5만 |
|---|
| 2026.08.03 | ₩60,556 | ₩60,958 | ₩60,355 | ₩60,462 | -0.15% | 8.5만 |
|---|
| 2026.07.31 | ₩59,966 | ₩60,247 | ₩59,691 | ₩60,234 | +0.45% | 4만 |
|---|
| 2026.07.30 | ₩60,220 | ₩60,448 | ₩59,899 | ₩60,261 | +0.07% | 1.9만 |
|---|
| 2026.07.29 | ₩59,939 | ₩60,288 | ₩59,731 | ₩60,006 | +0.11% | 7.1만 |
|---|
| 2026.07.28 | ₩58,880 | ₩59,631 | ₩58,800 | ₩59,577 | +1.18% | 3만 |
|---|
| 2026.07.27 | ₩58,478 | ₩59,979 | ₩58,277 | ₩58,344 | -0.23% | 2.7만 |
|---|
| 2026.07.24 | ₩57,406 | ₩57,772 | ₩57,406 | ₩57,648 | +0.42% | 1.5만 |
|---|
| 2026.07.23 | ₩57,272 | ₩57,272 | ₩56,857 | ₩57,112 | -0.28% | 2.9만 |
|---|
| 2026.07.22 | ₩58,264 | ₩58,277 | ₩57,969 | ₩58,050 | -0.37% | 1.8만 |
|---|
| 2026.07.21 | ₩58,237 | ₩58,237 | ₩57,795 | ₩58,210 | -0.05% | 3.6만 |
|---|
| 2026.07.20 | ₩58,233 | ₩58,465 | ₩58,177 | ₩58,291 | +0.10% | 2.2만 |
|---|
| 2026.07.17 | ₩58,452 | ₩58,545 | ₩58,170 | ₩58,438 | -0.02% | 5.5만 |
|---|
| 2026.07.16 | ₩58,344 | ₩58,733 | ₩58,237 | ₩58,666 | +0.55% | 1.4만 |
|---|
| 2026.07.15 | ₩57,688 | ₩58,344 | ₩57,688 | ₩58,277 | +1.02% | 2.8만 |
|---|
| 2026.07.14 | ₩57,748 | ₩57,875 | ₩57,540 | ₩57,593 | -0.27% | 2.7만 |
|---|
| 2026.07.13 | ₩57,875 | ₩57,875 | ₩57,567 | ₩57,634 | -0.42% | 2만 |
|---|
| 2026.07.10 | ₩57,716 | ₩57,808 | ₩57,540 | ₩57,681 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩57,152 | ₩57,473 | ₩57,025 | ₩57,366 | +0.38% | 15.1만 |
|---|
| 2026.07.08 | ₩57,219 | ₩57,353 | ₩56,870 | ₩57,326 | +0.19% | 2.4만 |
|---|
| 2026.07.07 | ₩58,210 | ₩58,210 | ₩57,634 | ₩57,708 | -0.86% | 3.1만 |
|---|
| 2026.07.06 | ₩57,138 | ₩57,665 | ₩57,138 | ₩57,661 | +0.91% | 2만 |
|---|
| 2026.07.02 | ₩56,991 | ₩57,366 | ₩56,951 | ₩57,192 | +0.35% | 2.7만 |
|---|
| 2026.07.01 | ₩55,932 | ₩56,227 | ₩55,845 | ₩56,133 | +0.36% | 6.6만 |
|---|
| 2026.06.30 | ₩56,361 | ₩56,361 | ₩55,979 | ₩56,227 | -0.24% | 3.2만 |
|---|
| 2026.06.29 | ₩56,509 | ₩56,683 | ₩56,300 | ₩56,683 | +0.31% | 4.5만 |
|---|
| 2026.06.26 | ₩56,978 | ₩57,272 | ₩56,978 | ₩57,259 | +0.49% | 2.1만 |
|---|
| 2026.06.25 | ₩56,964 | ₩57,192 | ₩56,797 | ₩56,876 | -0.16% | 2.3만 |
|---|
| 2026.06.24 | ₩56,468 | ₩56,964 | ₩56,468 | ₩56,696 | +0.40% | 16.9만 |
|---|
| 2026.06.23 | ₩56,321 | ₩56,653 | ₩56,321 | ₩56,562 | +0.43% | 5만 |
|---|
| 2026.06.22 | ₩56,830 | ₩56,924 | ₩56,643 | ₩56,798 | -0.06% | 4.8만 |
|---|
| 2026.06.18 | ₩57,125 | ₩57,232 | ₩56,924 | ₩57,138 | +0.02% | 2.4만 |
|---|
| 2026.06.17 | ₩58,063 | ₩58,103 | ₩57,219 | ₩57,219 | -1.45% | 3.8만 |
|---|
| 2026.06.16 | ₩58,063 | ₩58,184 | ₩57,900 | ₩57,996 | -0.12% | 7.2만 |
|---|
| 2026.06.15 | ₩58,411 | ₩58,411 | ₩57,835 | ₩57,942 | -0.80% | 5.2만 |
|---|
| 2026.06.12 | ₩57,701 | ₩57,902 | ₩57,386 | ₩57,875 | +0.30% | 4만 |
|---|
| 2026.06.11 | ₩56,669 | ₩57,776 | ₩56,375 | ₩57,313 | +1.14% | 17.2만 |
|---|
| 2026.06.10 | ₩56,602 | ₩57,138 | ₩56,442 | ₩56,442 | -0.28% | 7.7만 |
|---|
| 2026.06.09 | ₩57,339 | ₩57,420 | ₩56,672 | ₩57,018 | -0.56% | 5.1만 |
|---|
| 2026.06.08 | ₩56,803 | ₩56,830 | ₩56,408 | ₩56,549 | -0.45% | 1.8만 |
|---|
| 2026.06.05 | ₩57,420 | ₩57,420 | ₩56,521 | ₩56,592 | -1.44% | 3만 |
|---|
| 2026.06.04 | ₩57,453 | ₩57,480 | ₩57,232 | ₩57,352 | -0.18% | 3.3만 |
|---|
| 2026.06.03 | ₩57,025 | ₩57,112 | ₩56,656 | ₩56,712 | -0.55% | 2.7만 |
|---|
| 2026.06.02 | ₩57,406 | ₩57,527 | ₩57,267 | ₩57,406 | 0.00% | 1.9만 |
|---|
| 2026.06.01 | ₩56,334 | ₩57,433 | ₩56,334 | ₩57,366 | +1.83% | 4.6만 |
|---|
| 2026.05.29 | ₩57,728 | ₩57,835 | ₩57,420 | ₩57,581 | -0.26% | 2.7만 |
|---|
| 2026.05.28 | ₩57,219 | ₩57,661 | ₩57,204 | ₩57,621 | +0.70% | 2.9만 |
|---|
| 2026.05.27 | ₩57,621 | ₩57,916 | ₩57,581 | ₩57,581 | -0.07% | 4.7만 |
|---|
| 2026.05.26 | ₩57,755 | ₩57,755 | ₩57,299 | ₩57,594 | -0.28% | 3만 |
|---|
| 2026.05.22 | ₩57,380 | ₩57,406 | ₩57,112 | ₩57,282 | -0.17% | 3.9만 |
|---|
| 2026.05.21 | ₩57,286 | ₩57,822 | ₩57,200 | ₩57,705 | +0.73% | 2.8만 |
|---|
| 2026.05.20 | ₩56,872 | ₩57,875 | ₩56,872 | ₩57,728 | +1.51% | 2.3만 |
|---|
| 2026.05.19 | ₩57,031 | ₩57,360 | ₩57,018 | ₩57,018 | -0.02% | 2.3만 |
|---|
| 2026.05.18 | ₩57,219 | ₩57,286 | ₩56,911 | ₩57,239 | +0.04% | 1.8만 |
|---|
| 2026.05.15 | ₩56,723 | ₩56,723 | ₩56,375 | ₩56,388 | -0.59% | 2.4만 |
|---|
| 2026.05.14 | ₩57,302 | ₩57,508 | ₩57,098 | ₩57,180 | -0.21% | 2.2만 |
|---|
| 2026.05.13 | ₩56,629 | ₩57,286 | ₩56,629 | ₩57,179 | +0.97% | 1.5만 |
|---|
| 2026.05.12 | ₩57,380 | ₩57,380 | ₩56,978 | ₩57,098 | -0.49% | 5.3만 |
|---|
| 2026.05.11 | ₩58,036 | ₩58,050 | ₩57,473 | ₩57,512 | -0.90% | 2.9만 |
|---|
| 2026.05.08 | ₩58,184 | ₩58,184 | ₩57,835 | ₩58,076 | -0.18% | 2.6만 |
|---|
| 2026.05.07 | ₩58,438 | ₩58,545 | ₩57,776 | ₩57,776 | -1.13% | 3.8만 |
|---|
| 2026.05.06 | ₩58,194 | ₩58,304 | ₩57,929 | ₩58,221 | +0.05% | 2.9만 |
|---|
| 2026.05.05 | ₩56,708 | ₩57,085 | ₩56,495 | ₩57,018 | +0.55% | 10.9만 |
|---|
| 2026.05.04 | ₩56,589 | ₩56,978 | ₩56,187 | ₩56,361 | -0.40% | 3.1만 |
|---|
| 2026.05.01 | ₩56,884 | ₩57,112 | ₩56,669 | ₩56,750 | -0.24% | 5.5만 |
|---|
| 2026.04.30 | ₩56,214 | ₩56,884 | ₩56,214 | ₩56,824 | +1.08% | 11.8만 |
|---|
| 2026.04.29 | ₩55,959 | ₩56,334 | ₩55,584 | ₩55,678 | -0.50% | 2.1만 |
|---|
| 2026.04.28 | ₩56,227 | ₩56,294 | ₩56,108 | ₩56,267 | +0.07% | 3.3만 |
|---|
| 2026.04.27 | ₩56,643 | ₩56,696 | ₩56,388 | ₩56,415 | -0.40% | 2.2만 |
|---|
| 2026.04.24 | ₩56,401 | ₩56,803 | ₩56,401 | ₩56,609 | +0.37% | 1.5만 |
|---|
| 2026.04.23 | ₩56,897 | ₩56,897 | ₩56,052 | ₩56,361 | -0.94% | 3만 |
|---|
| 2026.04.22 | ₩57,433 | ₩57,433 | ₩56,978 | ₩56,991 | -0.77% | 2.5만 |
|---|
| 2026.04.21 | ₩58,090 | ₩58,090 | ₩57,085 | ₩57,353 | -1.27% | 16.5만 |
|---|
| 2026.04.20 | ₩58,371 | ₩58,411 | ₩58,130 | ₩58,311 | -0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩58,800 | ₩59,014 | ₩58,655 | ₩58,733 | -0.11% | 7.9만 |
|---|
| 2026.04.16 | ₩58,117 | ₩58,117 | ₩57,648 | ₩57,688 | -0.74% | 3.9만 |
|---|
| 2026.04.15 | ₩57,808 | ₩58,036 | ₩57,728 | ₩57,956 | +0.25% | 5.6만 |
|---|
| 2026.04.14 | ₩57,835 | ₩58,169 | ₩57,808 | ₩57,956 | +0.21% | 3.4만 |
|---|
| 2026.04.13 | ₩56,951 | ₩57,721 | ₩56,857 | ₩57,648 | +1.22% | 5.4만 |
|---|
| 2026.04.10 | ₩57,755 | ₩57,808 | ₩57,286 | ₩57,460 | -0.51% | 2.8만 |
|---|
| 2026.04.09 | ₩56,924 | ₩57,433 | ₩56,629 | ₩57,208 | +0.50% | 5.7만 |
|---|
| 2026.04.08 | ₩57,246 | ₩57,607 | ₩57,098 | ₩57,286 | +0.07% | 1.6만 |
|---|
| 2026.04.07 | ₩55,396 | ₩55,571 | ₩54,914 | ₩55,423 | +0.05% | 3.5만 |
|---|
| 2026.04.06 | ₩55,477 | ₩55,758 | ₩55,356 | ₩55,757 | +0.50% | 2.1만 |
|---|
| 2026.04.02 | ₩54,914 | ₩56,951 | ₩54,726 | ₩55,450 | +0.98% | 4만 |
|---|
| 2026.04.01 | ₩55,798 | ₩56,053 | ₩55,450 | ₩55,651 | -0.26% | 4.1만 |
|---|
| 2026.03.31 | ₩54,579 | ₩55,236 | ₩54,311 | ₩55,236 | +1.20% | 2.9만 |
|---|
| 2026.03.30 | ₩53,896 | ₩54,097 | ₩53,601 | ₩53,695 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩53,896 | ₩53,989 | ₩53,473 | ₩53,574 | -0.60% | 2.2만 |
|---|
| 2026.03.26 | ₩54,244 | ₩54,753 | ₩53,916 | ₩53,922 | -0.59% | 6만 |
|---|
| 2026.03.25 | ₩54,726 | ₩54,753 | ₩54,378 | ₩54,673 | -0.10% | 2.3만 |
|---|
| 2026.03.24 | ₩53,601 | ₩54,110 | ₩53,601 | ₩53,976 | +0.70% | 6.5만 |
|---|
| 2026.03.23 | ₩53,922 | ₩54,472 | ₩53,554 | ₩54,110 | +0.35% | 4만 |
|---|
| 2026.03.20 | ₩54,123 | ₩54,123 | ₩52,730 | ₩53,011 | -2.05% | 5.7만 |
|---|
| 2026.03.19 | ₩53,869 | ₩54,659 | ₩53,668 | ₩54,353 | +0.90% | 7.9만 |
|---|
| 2026.03.18 | ₩55,343 | ₩55,343 | ₩54,512 | ₩54,579 | -1.38% | 9.3만 |
|---|
| 2026.03.17 | ₩55,879 | ₩55,879 | ₩55,490 | ₩55,584 | -0.53% | 3.1만 |
|---|
| 2026.03.16 | ₩55,135 | ₩55,463 | ₩55,102 | ₩55,289 | +0.28% | 3.6만 |
|---|
| 2026.03.13 | ₩55,182 | ₩55,316 | ₩54,418 | ₩54,512 | -1.21% | 12.1만 |
|---|
| 2026.03.12 | ₩55,557 | ₩55,557 | ₩55,035 | ₩55,075 | -0.87% | 53.3만 |
|---|
| 2026.03.11 | ₩55,812 | ₩56,187 | ₩55,718 | ₩56,107 | +0.53% | 3만 |
|---|
| 2026.03.10 | ₩56,509 | ₩56,850 | ₩55,892 | ₩55,986 | -0.92% | 15.4만 |
|---|
| 2026.03.09 | ₩55,477 | ₩56,468 | ₩54,834 | ₩56,468 | +1.79% | 94.6만 |
|---|
| 2026.03.06 | ₩55,678 | ₩56,187 | ₩55,490 | ₩56,013 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩56,442 | ₩56,656 | ₩55,798 | ₩56,321 | -0.21% | 5.1만 |
|---|
| 2026.03.04 | ₩56,924 | ₩57,125 | ₩56,535 | ₩56,964 | +0.07% | 3.5만 |
|---|
| 2026.03.03 | ₩56,107 | ₩56,978 | ₩55,711 | ₩56,643 | +0.96% | 7.2만 |
|---|
| 2026.03.02 | ₩58,452 | ₩58,579 | ₩58,130 | ₩58,385 | -0.11% | 3.1만 |
|---|
| 2026.02.27 | ₩59,564 | ₩59,859 | ₩59,390 | ₩59,631 | +0.11% | 4.6만 |
|---|
| 2026.02.26 | ₩59,658 | ₩59,790 | ₩59,347 | ₩59,617 | -0.07% | 4.4만 |
|---|
| 2026.02.25 | ₩59,765 | ₩59,765 | ₩59,363 | ₩59,591 | -0.29% | 7.6만 |
|---|
| 2026.02.24 | ₩59,430 | ₩59,952 | ₩59,430 | ₩59,899 | +0.79% | 7.9만 |
|---|
| 2026.02.23 | ₩59,617 | ₩59,751 | ₩59,316 | ₩59,416 | -0.34% | 9.9만 |
|---|
| 2026.02.20 | ₩59,202 | ₩59,711 | ₩59,055 | ₩59,658 | +0.77% | 6.5만 |
|---|
| 2026.02.19 | ₩59,055 | ₩59,242 | ₩58,894 | ₩59,209 | +0.26% | 8.1만 |
|---|
| 2026.02.18 | ₩59,162 | ₩59,349 | ₩58,974 | ₩59,088 | -0.12% | 7.5만 |
|---|
| 2026.02.17 | ₩58,934 | ₩59,178 | ₩58,666 | ₩59,055 | +0.20% | 4.2만 |
|---|
| 2026.02.13 | ₩59,470 | ₩59,611 | ₩59,277 | ₩59,524 | +0.09% | 2.1만 |
|---|
| 2026.02.12 | ₩59,926 | ₩59,926 | ₩59,175 | ₩59,443 | -0.81% | 4.7만 |
|---|
| 2026.02.11 | ₩59,644 | ₩61,333 | ₩59,252 | ₩59,658 | +0.02% | 4.1만 |
|---|
| 2026.02.10 | ₩59,296 | ₩59,604 | ₩59,296 | ₩59,470 | +0.29% | 8.4만 |
|---|
| 2026.02.09 | ₩58,304 | ₩58,760 | ₩58,251 | ₩58,746 | +0.76% | 3.9만 |
|---|
| 2026.02.06 | ₩57,527 | ₩58,224 | ₩57,527 | ₩58,149 | +1.08% | 5.9만 |
|---|
| 2026.02.05 | ₩57,038 | ₩57,339 | ₩56,870 | ₩57,138 | +0.18% | 4.6만 |
|---|
| 2026.02.04 | ₩57,259 | ₩57,433 | ₩57,112 | ₩57,366 | +0.19% | 3.9만 |
|---|
| 2026.02.03 | ₩56,549 | ₩56,830 | ₩56,281 | ₩56,777 | +0.40% | 2.6만 |
|---|
| 2026.02.02 | ₩56,281 | ₩56,576 | ₩56,281 | ₩56,495 | +0.38% | 3.3만 |
|---|
| 2026.01.30 | ₩56,629 | ₩56,629 | ₩56,214 | ₩56,267 | -0.64% | 2.3만 |
|---|
| 2026.01.29 | ₩56,870 | ₩59,865 | ₩56,053 | ₩56,455 | -0.73% | 9.9만 |
|---|
| 2026.01.28 | ₩56,884 | ₩56,884 | ₩56,415 | ₩56,723 | -0.28% | 2.8만 |
|---|
| 2026.01.27 | ₩56,790 | ₩57,045 | ₩56,703 | ₩56,991 | +0.35% | 6.1만 |
|---|
| 2026.01.26 | ₩56,375 | ₩56,442 | ₩56,120 | ₩56,214 | -0.29% | 4.5만 |
|---|
| 2026.01.23 | ₩55,544 | ₩56,013 | ₩55,497 | ₩55,986 | +0.80% | 4.2만 |
|---|
| 2026.01.22 | ₩55,651 | ₩55,883 | ₩55,557 | ₩55,731 | +0.14% | 9.5만 |
|---|
| 2026.01.21 | ₩55,021 | ₩55,329 | ₩54,700 | ₩55,276 | +0.46% | 3.5만 |
|---|
| 2026.01.20 | ₩54,592 | ₩54,834 | ₩54,378 | ₩54,458 | -0.25% | 4.6만 |
|---|
| 2026.01.16 | ₩55,557 | ₩55,557 | ₩55,119 | ₩55,289 | -0.48% | 4.6만 |
|---|
| 2026.01.15 | ₩55,812 | ₩55,812 | ₩55,410 | ₩55,410 | -0.72% | 4만 |
|---|
| 2026.01.14 | ₩55,544 | ₩55,879 | ₩55,544 | ₩55,879 | +0.60% | 2.1만 |
|---|
| 2026.01.13 | ₩55,597 | ₩55,597 | ₩55,155 | ₩55,269 | -0.59% | 2.8만 |
|---|
| 2026.01.12 | ₩55,584 | ₩55,632 | ₩55,423 | ₩55,624 | +0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩55,396 | ₩55,517 | ₩55,182 | ₩55,450 | +0.10% | 5.2만 |
|---|
| 2026.01.08 | ₩54,619 | ₩55,061 | ₩54,619 | ₩55,028 | +0.75% | 9.4만 |
|---|
| 2026.01.07 | ₩54,807 | ₩54,807 | ₩54,512 | ₩54,646 | -0.29% | 9.2만 |
|---|
| 2026.01.06 | ₩54,941 | ₩54,968 | ₩54,740 | ₩54,860 | -0.15% | 4.1만 |
|---|
| 2026.01.05 | ₩54,338 | ₩54,753 | ₩54,217 | ₩54,700 | +0.67% | 2.5만 |
|---|
| 2026.01.02 | ₩54,338 | ₩54,378 | ₩54,030 | ₩54,255 | -0.15% | 3.4만 |
|---|
| 2025.12.31 | ₩53,768 | ₩53,909 | ₩53,673 | ₩53,788 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩54,097 | ₩54,123 | ₩53,896 | ₩54,003 | -0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩54,284 | ₩54,284 | ₩54,110 | ₩54,185 | -0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩54,286 | ₩54,405 | ₩54,123 | ₩54,295 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩54,043 | ₩54,271 | ₩54,043 | ₩54,083 | +0.07% | 1.3만 |
|---|
| 2025.12.23 | ₩54,070 | ₩54,190 | ₩53,989 | ₩54,043 | -0.05% | 2.3만 |
|---|
| 2025.12.22 | ₩53,829 | ₩53,922 | ₩53,695 | ₩53,815 | -0.02% | 4만 |
|---|
| 2025.12.19 | ₩53,802 | ₩53,989 | ₩53,721 | ₩53,762 | -0.07% | 2.7만 |
|---|
| 2025.12.18 | ₩53,788 | ₩54,001 | ₩53,641 | ₩53,689 | -0.18% | 1.6만 |
|---|
| 2025.12.17 | ₩53,842 | ₩53,842 | ₩53,413 | ₩53,440 | -0.75% | 2.3만 |
|---|
| 2025.12.16 | ₩54,030 | ₩54,030 | ₩53,605 | ₩53,782 | -0.46% | 3.4만 |
|---|
| 2025.12.15 | ₩53,976 | ₩54,177 | ₩53,748 | ₩53,788 | -0.35% | 2.6만 |
|---|
| 2025.12.12 | ₩53,721 | ₩53,936 | ₩53,440 | ₩53,855 | +0.25% | 83.3만 |
|---|
| 2025.12.11 | ₩53,601 | ₩53,855 | ₩53,587 | ₩53,700 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩52,958 | ₩53,386 | ₩52,810 | ₩53,212 | +0.48% | 2.1만 |
|---|
| 2025.12.09 | ₩52,837 | ₩52,971 | ₩52,704 | ₩52,757 | -0.15% | 4.8만 |
|---|
| 2025.12.08 | ₩53,038 | ₩53,038 | ₩52,649 | ₩52,810 | -0.43% | 7.9만 |
|---|
| 2025.12.05 | ₩53,252 | ₩53,326 | ₩52,888 | ₩52,931 | -0.60% | 2.3만 |
|---|
| 2025.12.04 | ₩53,293 | ₩53,936 | ₩53,011 | ₩53,025 | -0.50% | 6.1만 |
|---|
| 2025.12.03 | ₩52,984 | ₩53,199 | ₩52,904 | ₩53,159 | +0.33% | 10.6만 |
|---|
| 2025.12.02 | ₩53,132 | ₩53,132 | ₩52,690 | ₩52,944 | -0.35% | 2.6만 |
|---|
| 2025.12.01 | ₩52,904 | ₩53,025 | ₩52,877 | ₩52,971 | +0.13% | 1.4만 |
|---|
| 2025.11.28 | ₩52,395 | ₩52,730 | ₩52,395 | ₩52,690 | +0.56% | 1.9만 |
|---|
| 2025.11.26 | ₩52,569 | ₩52,730 | ₩52,355 | ₩52,582 | +0.03% | 2.7만 |
|---|
| 2025.11.25 | ₩52,100 | ₩52,435 | ₩52,085 | ₩52,408 | +0.59% | 63.1만 |
|---|
| 2025.11.24 | ₩51,698 | ₩51,765 | ₩51,563 | ₩51,718 | +0.04% | 3.1만 |
|---|
| 2025.11.21 | ₩51,417 | ₩51,859 | ₩51,283 | ₩51,698 | +0.55% | 3.2만 |
|---|
| 2025.11.20 | ₩51,886 | ₩51,886 | ₩50,907 | ₩50,907 | -1.89% | 4.1만 |
|---|
| 2025.11.19 | ₩51,644 | ₩51,845 | ₩51,430 | ₩51,497 | -0.29% | 2만 |
|---|
| 2025.11.18 | ₩51,792 | ₩52,020 | ₩51,630 | ₩51,903 | +0.21% | 2.5만 |
|---|
| 2025.11.17 | ₩52,757 | ₩52,797 | ₩52,154 | ₩52,381 | -0.71% | 10.1만 |
|---|
| 2025.11.14 | ₩52,716 | ₩53,226 | ₩52,716 | ₩52,944 | +0.43% | 7.8만 |
|---|
| 2025.11.13 | ₩53,346 | ₩53,601 | ₩53,092 | ₩53,145 | -0.38% | 8만 |
|---|
| 2025.11.12 | ₩53,373 | ₩53,534 | ₩53,240 | ₩53,413 | +0.08% | 12.3만 |
|---|
| 2025.11.11 | ₩52,837 | ₩53,279 | ₩52,837 | ₩53,239 | +0.76% | 2.2만 |
|---|
| 2025.11.10 | ₩52,341 | ₩52,608 | ₩52,194 | ₩52,535 | +0.37% | 1.9만 |
|---|
| 2025.11.07 | ₩51,591 | ₩52,073 | ₩51,510 | ₩52,073 | +0.94% | 16.5만 |
|---|
| 2025.11.06 | ₩51,752 | ₩51,752 | ₩51,417 | ₩51,553 | -0.38% | 3.2만 |
|---|
| 2025.11.05 | ₩51,537 | ₩51,819 | ₩51,537 | ₩51,752 | +0.42% | 1.5만 |
|---|
| 2025.11.04 | ₩51,202 | ₩51,577 | ₩51,202 | ₩51,390 | +0.37% | 2.6만 |
|---|
| 2025.11.03 | ₩51,819 | ₩51,819 | ₩51,551 | ₩51,678 | -0.27% | 1.4만 |
|---|
| 2025.10.31 | ₩51,886 | ₩51,886 | ₩51,604 | ₩51,886 | 0.00% | 2만 |
|---|
| 2025.10.30 | ₩52,073 | ₩52,221 | ₩51,959 | ₩51,978 | -0.18% | 2.6만 |
|---|
| 2025.10.29 | ₩52,703 | ₩52,730 | ₩52,247 | ₩52,369 | -0.63% | 2.6만 |
|---|
| 2025.10.28 | ₩52,649 | ₩52,810 | ₩52,643 | ₩52,711 | +0.12% | 2.4만 |
|---|
| 2025.10.27 | ₩52,690 | ₩52,716 | ₩52,569 | ₩52,647 | -0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩52,408 | ₩52,502 | ₩52,328 | ₩52,411 | +0.01% | 2.4만 |
|---|
| 2025.10.23 | ₩51,725 | ₩53,922 | ₩51,725 | ₩52,502 | +1.50% | 2.2만 |
|---|
| 2025.10.22 | ₩52,087 | ₩53,775 | ₩49,487 | ₩52,341 | +0.49% | 9.8천 |
|---|
| 2025.10.21 | ₩52,154 | ₩52,341 | ₩52,143 | ₩52,214 | +0.12% | 2.8만 |
|---|
| 2025.10.20 | ₩52,489 | ₩52,636 | ₩52,328 | ₩52,582 | +0.18% | 7.7천 |
|---|
| 2025.10.17 | ₩52,127 | ₩52,448 | ₩52,116 | ₩52,448 | +0.62% | 1.9만 |
|---|
| 2025.10.16 | ₩51,912 | ₩52,194 | ₩51,912 | ₩52,058 | +0.28% | 1.9만 |
|---|
| 2025.10.15 | ₩51,524 | ₩51,778 | ₩51,470 | ₩51,752 | +0.44% | 4.5만 |
|---|
| 2025.10.14 | ₩50,733 | ₩51,327 | ₩50,706 | ₩51,153 | +0.83% | 2.9만 |
|---|
| 2025.10.13 | ₩50,881 | ₩51,135 | ₩50,843 | ₩51,068 | +0.37% | 1.6만 |
|---|
| 2025.10.10 | ₩51,338 | ₩51,403 | ₩50,385 | ₩50,503 | -1.63% | 1.4만 |
|---|