시장 데이터를 불러오는 중
전체 종목
BNY Mellon Core Bond ETF 과거 주가
BNY Mellon Core Bond ETF · BKAG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Core Bond ETF · BKAG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,523 | ₩53,651 | ₩53,510 | ₩53,631 | +0.20% | 15.9만 |
| 2026.10.08 | ₩53,403 | ₩53,657 | ₩53,382 | ₩53,657 | +0.48% | 66.2만 |
| 2026.10.07 | ₩53,201 | ₩53,503 | ₩53,201 | ₩53,443 | +0.45% | 12.4만 |
| 2026.10.06 | ₩53,456 | ₩53,523 | ₩53,389 | ₩53,470 | +0.03% | 9.2만 |
| 2026.10.05 | ₩53,376 | ₩53,409 | ₩53,255 | ₩53,349 | -0.05% | 14.6만 |
| 2026.10.02 | ₩53,671 | ₩53,698 | ₩53,376 | ₩53,403 | -0.50% | 14만 |
| 2026.10.01 | ₩53,362 | ₩53,624 | ₩53,215 | ₩53,537 | +0.33% | 136.8만 |
| 2026.09.30 | ₩53,845 | ₩53,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,735 |
| -0.20% |
| 16.1만 |
| 2026.09.29 | ₩53,818 | ₩53,818 | ₩53,631 | ₩53,792 | -0.05% | 27만 |
|---|
| 2026.09.28 | ₩53,818 | ₩53,885 | ₩53,691 | ₩53,778 | -0.07% | 2183.1만 |
|---|
| 2026.09.25 | ₩54,020 | ₩54,087 | ₩53,865 | ₩54,087 | +0.12% | 17.7만 |
|---|
| 2026.09.24 | ₩54,247 | ₩54,288 | ₩53,939 | ₩53,939 | -0.57% | 34.6만 |
|---|
| 2026.09.23 | ₩54,623 | ₩54,623 | ₩54,147 | ₩54,221 | -0.74% | 27.4만 |
|---|
| 2026.09.22 | ₩54,730 | ₩54,730 | ₩54,623 | ₩54,703 | -0.05% | 22.3만 |
|---|
| 2026.09.21 | ₩54,610 | ₩54,717 | ₩54,610 | ₩54,717 | +0.20% | 23.4만 |
|---|
| 2026.09.18 | ₩54,610 | ₩54,610 | ₩54,522 | ₩54,529 | -0.15% | 9.8만 |
|---|
| 2026.09.17 | ₩54,677 | ₩54,744 | ₩54,650 | ₩54,724 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩54,663 | ₩54,811 | ₩54,449 | ₩54,449 | -0.39% | 16.8만 |
|---|
| 2026.09.15 | ₩54,489 | ₩54,489 | ₩54,422 | ₩54,475 | -0.02% | 18.5만 |
|---|
| 2026.09.14 | ₩54,502 | ₩54,663 | ₩54,415 | ₩54,529 | +0.05% | 14.8만 |
|---|
| 2026.09.11 | ₩54,784 | ₩54,784 | ₩54,543 | ₩54,583 | -0.37% | 14.5만 |
|---|
| 2026.09.10 | ₩54,717 | ₩54,905 | ₩54,584 | ₩54,623 | -0.17% | 15.6만 |
|---|
| 2026.09.09 | ₩55,052 | ₩55,119 | ₩54,918 | ₩54,985 | -0.12% | 33.1만 |
|---|
| 2026.09.08 | ₩55,133 | ₩55,226 | ₩55,027 | ₩55,066 | -0.12% | 24.5만 |
|---|
| 2026.09.04 | ₩55,173 | ₩55,178 | ₩55,106 | ₩55,119 | -0.10% | 59.1만 |
|---|
| 2026.09.03 | ₩55,240 | ₩55,253 | ₩55,134 | ₩55,146 | -0.17% | 17.5만 |
|---|
| 2026.09.02 | ₩55,052 | ₩55,052 | ₩54,972 | ₩55,052 | 0.00% | 627.9만 |
|---|
| 2026.09.01 | ₩55,066 | ₩55,159 | ₩54,986 | ₩54,999 | -0.12% | 44만 |
|---|
| 2026.08.31 | ₩55,334 | ₩55,374 | ₩55,300 | ₩55,374 | +0.07% | 45만 |
|---|
| 2026.08.28 | ₩55,602 | ₩55,629 | ₩55,401 | ₩55,428 | -0.31% | 8.6만 |
|---|
| 2026.08.27 | ₩55,615 | ₩55,642 | ₩55,562 | ₩55,575 | -0.07% | 15.4만 |
|---|
| 2026.08.26 | ₩55,602 | ₩55,660 | ₩55,562 | ₩55,615 | +0.02% | 9.9만 |
|---|
| 2026.08.25 | ₩55,575 | ₩55,696 | ₩55,571 | ₩55,696 | +0.22% | 10.9만 |
|---|
| 2026.08.24 | ₩55,401 | ₩55,495 | ₩55,401 | ₩55,481 | +0.15% | 17.3만 |
|---|
| 2026.08.21 | ₩55,405 | ₩55,426 | ₩55,335 | ₩55,387 | -0.03% | 8.2만 |
|---|
| 2026.08.20 | ₩55,414 | ₩55,495 | ₩55,379 | ₩55,468 | +0.10% | 11.1만 |
|---|
| 2026.08.19 | ₩55,642 | ₩55,642 | ₩55,513 | ₩55,609 | -0.06% | 16.7만 |
|---|
| 2026.08.18 | ₩55,253 | ₩55,386 | ₩55,253 | ₩55,374 | +0.22% | 12.3만 |
|---|
| 2026.08.17 | ₩55,361 | ₩55,817 | ₩55,314 | ₩55,327 | -0.06% | 17.1만 |
|---|
| 2026.08.14 | ₩55,535 | ₩55,555 | ₩55,401 | ₩55,454 | -0.14% | 18만 |
|---|
| 2026.08.13 | ₩55,522 | ₩55,642 | ₩55,522 | ₩55,555 | +0.06% | 10만 |
|---|
| 2026.08.12 | ₩55,454 | ₩55,468 | ₩55,387 | ₩55,401 | -0.10% | 85.7만 |
|---|
| 2026.08.11 | ₩55,401 | ₩55,414 | ₩55,347 | ₩55,361 | -0.07% | 34.3만 |
|---|
| 2026.08.10 | ₩55,387 | ₩55,387 | ₩55,307 | ₩55,320 | -0.12% | 11.5만 |
|---|
| 2026.08.07 | ₩55,548 | ₩55,548 | ₩55,428 | ₩55,488 | -0.11% | 11.6만 |
|---|
| 2026.08.06 | ₩55,481 | ₩55,481 | ₩55,349 | ₩55,374 | -0.19% | 19.2만 |
|---|
| 2026.08.05 | ₩55,468 | ₩55,548 | ₩55,459 | ₩55,535 | +0.12% | 11.7만 |
|---|
| 2026.08.04 | ₩55,428 | ₩55,507 | ₩55,428 | ₩55,495 | +0.12% | 10.2만 |
|---|
| 2026.08.03 | ₩55,226 | ₩55,300 | ₩55,226 | ₩55,280 | +0.10% | 9.4만 |
|---|
| 2026.07.31 | ₩55,414 | ₩55,414 | ₩55,280 | ₩55,374 | -0.07% | 14.4만 |
|---|
| 2026.07.30 | ₩55,522 | ₩56,045 | ₩55,441 | ₩55,508 | -0.02% | 6.3만 |
|---|
| 2026.07.29 | ₩55,589 | ₩55,656 | ₩55,488 | ₩55,495 | -0.17% | 11만 |
|---|
| 2026.07.28 | ₩55,602 | ₩55,716 | ₩55,583 | ₩55,649 | +0.08% | 15.7만 |
|---|
| 2026.07.27 | ₩55,508 | ₩55,609 | ₩55,495 | ₩55,555 | +0.08% | 131만 |
|---|
| 2026.07.24 | ₩55,374 | ₩55,522 | ₩55,367 | ₩55,414 | +0.07% | 21.4만 |
|---|
| 2026.07.23 | ₩55,361 | ₩55,394 | ₩55,314 | ₩55,381 | +0.04% | 10.2만 |
|---|
| 2026.07.22 | ₩55,548 | ₩55,591 | ₩55,499 | ₩55,522 | -0.05% | 12만 |
|---|
| 2026.07.21 | ₩55,629 | ₩55,629 | ₩55,577 | ₩55,615 | -0.02% | 85.6만 |
|---|
| 2026.07.20 | ₩55,843 | ₩55,843 | ₩55,682 | ₩55,709 | -0.24% | 6.9만 |
|---|
| 2026.07.17 | ₩55,870 | ₩55,957 | ₩55,817 | ₩55,854 | -0.03% | 12만 |
|---|
| 2026.07.16 | ₩55,736 | ₩55,823 | ₩55,729 | ₩55,817 | +0.14% | 9.5만 |
|---|
| 2026.07.15 | ₩55,803 | ₩55,857 | ₩55,763 | ₩55,830 | +0.05% | 10.8만 |
|---|
| 2026.07.14 | ₩55,709 | ₩55,776 | ₩55,656 | ₩55,723 | +0.02% | 9.4만 |
|---|
| 2026.07.13 | ₩55,709 | ₩55,736 | ₩55,548 | ₩55,568 | -0.25% | 5만 |
|---|
| 2026.07.10 | ₩55,803 | ₩55,817 | ₩55,736 | ₩55,762 | -0.07% | 17만 |
|---|
| 2026.07.09 | ₩55,776 | ₩55,884 | ₩55,751 | ₩55,830 | +0.10% | 13만 |
|---|
| 2026.07.08 | ₩55,709 | ₩55,776 | ₩55,629 | ₩55,736 | +0.05% | 11.9만 |
|---|
| 2026.07.07 | ₩56,031 | ₩56,031 | ₩55,803 | ₩55,823 | -0.37% | 9.3만 |
|---|
| 2026.07.06 | ₩56,018 | ₩56,092 | ₩55,937 | ₩56,071 | +0.10% | 8.7만 |
|---|
| 2026.07.02 | ₩55,991 | ₩56,085 | ₩55,951 | ₩56,031 | +0.07% | 11.9만 |
|---|
| 2026.07.01 | ₩55,978 | ₩56,031 | ₩55,952 | ₩55,978 | 0.00% | 16.2만 |
|---|
| 2026.06.30 | ₩56,420 | ₩56,474 | ₩56,259 | ₩56,259 | -0.29% | 9.7만 |
|---|
| 2026.06.29 | ₩56,487 | ₩56,541 | ₩56,474 | ₩56,527 | +0.07% | 30.9만 |
|---|
| 2026.06.26 | ₩56,407 | ₩56,554 | ₩56,407 | ₩56,514 | +0.19% | 7.8만 |
|---|
| 2026.06.25 | ₩56,433 | ₩56,521 | ₩56,433 | ₩56,447 | +0.02% | 9.1만 |
|---|
| 2026.06.24 | ₩56,420 | ₩56,433 | ₩56,346 | ₩56,420 | 0.00% | 13.6만 |
|---|
| 2026.06.23 | ₩56,125 | ₩56,273 | ₩56,125 | ₩56,179 | +0.10% | 19.5만 |
|---|
| 2026.06.22 | ₩56,112 | ₩56,152 | ₩56,058 | ₩56,071 | -0.07% | 8.8만 |
|---|
| 2026.06.18 | ₩56,286 | ₩56,353 | ₩56,219 | ₩56,219 | -0.12% | 11.2만 |
|---|
| 2026.06.17 | ₩56,366 | ₩56,366 | ₩56,058 | ₩56,058 | -0.55% | 19.2만 |
|---|
| 2026.06.16 | ₩56,232 | ₩56,340 | ₩56,219 | ₩56,273 | +0.07% | 8.6만 |
|---|
| 2026.06.15 | ₩56,259 | ₩56,286 | ₩56,172 | ₩56,192 | -0.12% | 13.2만 |
|---|
| 2026.06.12 | ₩56,125 | ₩56,179 | ₩56,058 | ₩56,165 | +0.07% | 22.5만 |
|---|
| 2026.06.11 | ₩55,924 | ₩56,232 | ₩55,910 | ₩56,212 | +0.52% | 18.1만 |
|---|
| 2026.06.10 | ₩55,951 | ₩56,071 | ₩55,877 | ₩55,910 | -0.07% | 12.4만 |
|---|
| 2026.06.09 | ₩55,870 | ₩55,964 | ₩55,857 | ₩55,948 | +0.14% | 10.3만 |
|---|
| 2026.06.08 | ₩55,951 | ₩55,983 | ₩55,817 | ₩55,830 | -0.22% | 8.4만 |
|---|
| 2026.06.05 | ₩55,910 | ₩55,937 | ₩55,841 | ₩55,884 | -0.05% | 10.6만 |
|---|
| 2026.06.04 | ₩56,165 | ₩56,165 | ₩56,071 | ₩56,098 | -0.12% | 12.5만 |
|---|
| 2026.06.03 | ₩56,071 | ₩56,071 | ₩55,965 | ₩56,031 | -0.07% | 11.4만 |
|---|
| 2026.06.02 | ₩56,165 | ₩56,179 | ₩56,087 | ₩56,138 | -0.05% | 12.6만 |
|---|
| 2026.06.01 | ₩56,031 | ₩56,125 | ₩55,940 | ₩56,125 | +0.17% | 12.9만 |
|---|
| 2026.05.29 | ₩56,380 | ₩56,407 | ₩56,299 | ₩56,353 | -0.05% | 7.4만 |
|---|
| 2026.05.28 | ₩56,273 | ₩56,340 | ₩56,112 | ₩56,299 | +0.05% | 11.1만 |
|---|
| 2026.05.27 | ₩56,192 | ₩56,259 | ₩56,125 | ₩56,192 | 0.00% | 22.2만 |
|---|
| 2026.05.26 | ₩56,152 | ₩56,152 | ₩56,031 | ₩56,112 | -0.07% | 14.1만 |
|---|
| 2026.05.22 | ₩55,951 | ₩56,027 | ₩55,817 | ₩55,951 | 0.00% | 13.8만 |
|---|
| 2026.05.21 | ₩55,803 | ₩55,921 | ₩55,602 | ₩55,881 | +0.14% | 8.9만 |
|---|
| 2026.05.20 | ₩55,548 | ₩55,890 | ₩55,548 | ₩55,870 | +0.58% | 17.5만 |
|---|
| 2026.05.19 | ₩55,589 | ₩55,602 | ₩55,468 | ₩55,548 | -0.07% | 11.2만 |
|---|
| 2026.05.18 | ₩55,776 | ₩55,910 | ₩55,649 | ₩55,735 | -0.07% | 21만 |
|---|
| 2026.05.15 | ₩55,803 | ₩55,830 | ₩55,725 | ₩55,763 | -0.07% | 16만 |
|---|
| 2026.05.14 | ₩56,179 | ₩56,228 | ₩56,071 | ₩56,078 | -0.18% | 7만 |
|---|
| 2026.05.13 | ₩56,045 | ₩56,112 | ₩56,011 | ₩56,098 | +0.10% | 9.2만 |
|---|
| 2026.05.12 | ₩56,179 | ₩56,179 | ₩56,071 | ₩56,125 | -0.10% | 39.1만 |
|---|
| 2026.05.11 | ₩56,340 | ₩56,366 | ₩56,246 | ₩56,259 | -0.14% | 7.3만 |
|---|
| 2026.05.08 | ₩56,407 | ₩56,447 | ₩56,366 | ₩56,400 | -0.01% | 10.7만 |
|---|
| 2026.05.07 | ₩56,460 | ₩56,487 | ₩56,187 | ₩56,259 | -0.36% | 8.7만 |
|---|
| 2026.05.06 | ₩56,340 | ₩56,407 | ₩56,310 | ₩56,387 | +0.08% | 9.1만 |
|---|
| 2026.05.05 | ₩56,179 | ₩56,207 | ₩56,125 | ₩56,145 | -0.06% | 14.2만 |
|---|
| 2026.05.04 | ₩56,152 | ₩56,179 | ₩55,964 | ₩56,070 | -0.15% | 13.4만 |
|---|
| 2026.05.01 | ₩56,219 | ₩56,353 | ₩56,165 | ₩56,226 | +0.01% | 11.6만 |
|---|
| 2026.04.30 | ₩56,447 | ₩56,447 | ₩56,350 | ₩56,350 | -0.17% | 7만 |
|---|
| 2026.04.29 | ₩56,366 | ₩56,400 | ₩56,286 | ₩56,301 | -0.12% | 7만 |
|---|
| 2026.04.28 | ₩56,501 | ₩56,541 | ₩56,460 | ₩56,541 | +0.07% | 9.3만 |
|---|
| 2026.04.27 | ₩56,608 | ₩56,641 | ₩56,541 | ₩56,581 | -0.05% | 8.4만 |
|---|
| 2026.04.24 | ₩56,554 | ₩56,688 | ₩56,514 | ₩56,675 | +0.21% | 26.6만 |
|---|
| 2026.04.23 | ₩56,688 | ₩56,702 | ₩56,480 | ₩56,541 | -0.26% | 11.6만 |
|---|
| 2026.04.22 | ₩56,755 | ₩56,755 | ₩56,635 | ₩56,648 | -0.19% | 9만 |
|---|
| 2026.04.21 | ₩56,688 | ₩56,729 | ₩56,594 | ₩56,594 | -0.17% | 7.9만 |
|---|
| 2026.04.20 | ₩56,796 | ₩56,816 | ₩56,702 | ₩56,755 | -0.07% | 12.1만 |
|---|
| 2026.04.17 | ₩56,863 | ₩56,863 | ₩56,769 | ₩56,809 | -0.09% | 10.5만 |
|---|
| 2026.04.16 | ₩57,131 | ₩57,131 | ₩56,554 | ₩56,581 | -0.96% | 7.9만 |
|---|
| 2026.04.15 | ₩56,702 | ₩56,715 | ₩56,621 | ₩56,688 | -0.02% | 14.2만 |
|---|
| 2026.04.14 | ₩56,648 | ₩56,769 | ₩56,561 | ₩56,749 | +0.18% | 52.6만 |
|---|
| 2026.04.13 | ₩56,501 | ₩56,608 | ₩56,447 | ₩56,594 | +0.17% | 19.7만 |
|---|
| 2026.04.10 | ₩56,568 | ₩56,581 | ₩56,467 | ₩56,514 | -0.09% | 6.1만 |
|---|
| 2026.04.09 | ₩56,527 | ₩56,661 | ₩56,460 | ₩56,574 | +0.08% | 6.4만 |
|---|
| 2026.04.08 | ₩56,702 | ₩56,702 | ₩56,527 | ₩56,594 | -0.19% | 9.5만 |
|---|
| 2026.04.07 | ₩56,366 | ₩56,440 | ₩56,192 | ₩56,419 | +0.09% | 22.9만 |
|---|
| 2026.04.06 | ₩56,340 | ₩56,433 | ₩56,326 | ₩56,353 | +0.02% | 8.7만 |
|---|
| 2026.04.02 | ₩56,259 | ₩56,472 | ₩56,258 | ₩56,420 | +0.29% | 6만 |
|---|
| 2026.04.01 | ₩56,299 | ₩56,407 | ₩56,252 | ₩56,340 | +0.07% | 8.9만 |
|---|
| 2026.03.31 | ₩56,581 | ₩56,621 | ₩56,447 | ₩56,594 | +0.02% | 11.8만 |
|---|
| 2026.03.30 | ₩56,433 | ₩56,487 | ₩56,259 | ₩56,353 | -0.14% | 75.5만 |
|---|
| 2026.03.27 | ₩56,031 | ₩56,219 | ₩55,951 | ₩56,112 | +0.14% | 20.6만 |
|---|
| 2026.03.26 | ₩56,299 | ₩56,326 | ₩56,085 | ₩56,105 | -0.35% | 16.9만 |
|---|
| 2026.03.25 | ₩56,460 | ₩56,474 | ₩56,366 | ₩56,427 | -0.06% | 6.4만 |
|---|
| 2026.03.24 | ₩56,246 | ₩56,299 | ₩56,112 | ₩56,192 | -0.10% | 8.5만 |
|---|
| 2026.03.23 | ₩56,259 | ₩56,460 | ₩56,180 | ₩56,366 | +0.19% | 12만 |
|---|
| 2026.03.20 | ₩56,407 | ₩56,407 | ₩56,058 | ₩56,138 | -0.48% | 227.7만 |
|---|
| 2026.03.19 | ₩56,420 | ₩56,668 | ₩56,420 | ₩56,648 | +0.40% | 14.4만 |
|---|
| 2026.03.18 | ₩56,715 | ₩56,762 | ₩56,554 | ₩56,568 | -0.26% | 11.3만 |
|---|
| 2026.03.17 | ₩56,742 | ₩56,816 | ₩56,715 | ₩56,789 | +0.08% | 187.7만 |
|---|
| 2026.03.16 | ₩56,661 | ₩56,688 | ₩56,581 | ₩56,648 | -0.02% | 5만 |
|---|
| 2026.03.13 | ₩56,568 | ₩56,621 | ₩56,407 | ₩56,447 | -0.21% | 11.4만 |
|---|
| 2026.03.12 | ₩56,621 | ₩56,647 | ₩56,460 | ₩56,554 | -0.12% | 7.4만 |
|---|
| 2026.03.11 | ₩56,836 | ₩56,889 | ₩56,706 | ₩56,711 | -0.22% | 6.8만 |
|---|
| 2026.03.10 | ₩57,144 | ₩57,144 | ₩56,957 | ₩56,982 | -0.28% | 8.2만 |
|---|
| 2026.03.09 | ₩56,889 | ₩57,151 | ₩56,889 | ₩57,151 | +0.46% | 11.4만 |
|---|
| 2026.03.06 | ₩56,863 | ₩57,104 | ₩56,863 | ₩56,997 | +0.24% | 7.4만 |
|---|
| 2026.03.05 | ₩57,010 | ₩57,077 | ₩56,970 | ₩57,044 | +0.06% | 11.1만 |
|---|
| 2026.03.04 | ₩57,225 | ₩57,252 | ₩57,144 | ₩57,186 | -0.07% | 11.2만 |
|---|
| 2026.03.03 | ₩57,024 | ₩57,278 | ₩57,024 | ₩57,252 | +0.40% | 46.5만 |
|---|
| 2026.03.02 | ₩57,399 | ₩57,399 | ₩57,234 | ₩57,305 | -0.16% | 9.3만 |
|---|
| 2026.02.27 | ₩57,573 | ₩57,761 | ₩57,573 | ₩57,734 | +0.28% | 13.9만 |
|---|
| 2026.02.26 | ₩57,533 | ₩57,627 | ₩57,520 | ₩57,587 | +0.09% | 9.9만 |
|---|
| 2026.02.25 | ₩57,493 | ₩57,573 | ₩57,480 | ₩57,493 | 0.00% | 9.4만 |
|---|
| 2026.02.24 | ₩57,533 | ₩57,571 | ₩57,520 | ₩57,547 | +0.02% | 17.5만 |
|---|
| 2026.02.23 | ₩57,480 | ₩57,600 | ₩57,462 | ₩57,567 | +0.15% | 12.1만 |
|---|
| 2026.02.20 | ₩57,466 | ₩57,466 | ₩57,345 | ₩57,453 | -0.02% | 7.2만 |
|---|
| 2026.02.19 | ₩57,372 | ₩57,480 | ₩57,359 | ₩57,480 | +0.19% | 11.7만 |
|---|
| 2026.02.18 | ₩57,426 | ₩57,493 | ₩57,386 | ₩57,426 | 0.00% | 11.8만 |
|---|
| 2026.02.17 | ₩57,480 | ₩57,520 | ₩57,439 | ₩57,439 | -0.07% | 15.7만 |
|---|
| 2026.02.13 | ₩57,493 | ₩57,493 | ₩57,426 | ₩57,493 | 0.00% | 12.2만 |
|---|
| 2026.02.12 | ₩57,225 | ₩57,345 | ₩57,156 | ₩57,345 | +0.21% | 5.3만 |
|---|
| 2026.02.11 | ₩57,037 | ₩57,131 | ₩57,010 | ₩57,057 | +0.04% | 9.9만 |
|---|
| 2026.02.10 | ₩57,131 | ₩57,191 | ₩57,128 | ₩57,158 | +0.05% | 6.1만 |
|---|
| 2026.02.09 | ₩56,930 | ₩57,131 | ₩56,903 | ₩57,037 | +0.19% | 46.6만 |
|---|
| 2026.02.06 | ₩56,970 | ₩56,975 | ₩56,899 | ₩56,970 | 0.00% | 7.2만 |
|---|
| 2026.02.05 | ₩56,836 | ₩56,970 | ₩56,797 | ₩56,930 | +0.17% | 11.3만 |
|---|
| 2026.02.04 | ₩56,715 | ₩56,761 | ₩56,680 | ₩56,729 | +0.02% | 10.1만 |
|---|
| 2026.02.03 | ₩56,702 | ₩56,742 | ₩56,648 | ₩56,729 | +0.05% | 7.4만 |
|---|
| 2026.02.02 | ₩56,849 | ₩56,849 | ₩56,688 | ₩56,722 | -0.22% | 9만 |
|---|
| 2026.01.30 | ₩57,064 | ₩57,064 | ₩56,958 | ₩57,003 | -0.11% | 10.1만 |
|---|
| 2026.01.29 | ₩56,903 | ₩57,050 | ₩56,903 | ₩57,050 | +0.26% | 10.4만 |
|---|
| 2026.01.28 | ₩56,983 | ₩56,997 | ₩56,908 | ₩56,971 | -0.02% | 8.7만 |
|---|
| 2026.01.27 | ₩57,050 | ₩57,084 | ₩57,007 | ₩57,010 | -0.07% | 13.7만 |
|---|
| 2026.01.26 | ₩57,037 | ₩57,077 | ₩57,010 | ₩57,044 | +0.01% | 11.4만 |
|---|
| 2026.01.23 | ₩56,997 | ₩56,997 | ₩56,896 | ₩56,997 | 0.00% | 8.4만 |
|---|
| 2026.01.22 | ₩56,863 | ₩56,957 | ₩56,836 | ₩56,930 | +0.12% | 12.3만 |
|---|
| 2026.01.21 | ₩56,796 | ₩56,923 | ₩56,769 | ₩56,889 | +0.17% | 18.4만 |
|---|
| 2026.01.20 | ₩56,729 | ₩56,970 | ₩56,675 | ₩56,742 | +0.02% | 98.4만 |
|---|
| 2026.01.16 | ₩57,050 | ₩57,064 | ₩56,936 | ₩56,957 | -0.16% | 41.3만 |
|---|
| 2026.01.15 | ₩57,185 | ₩57,185 | ₩57,064 | ₩57,064 | -0.21% | 11.4만 |
|---|
| 2026.01.14 | ₩57,077 | ₩57,158 | ₩57,037 | ₩57,130 | +0.09% | 11.4만 |
|---|
| 2026.01.13 | ₩57,064 | ₩57,064 | ₩56,955 | ₩57,037 | -0.05% | 51.1만 |
|---|
| 2026.01.12 | ₩56,957 | ₩57,037 | ₩56,930 | ₩56,983 | +0.05% | 26.7만 |
|---|
| 2026.01.09 | ₩56,916 | ₩57,068 | ₩56,916 | ₩57,050 | +0.24% | 9.2만 |
|---|
| 2026.01.08 | ₩56,876 | ₩56,930 | ₩56,863 | ₩56,889 | +0.02% | 6.7만 |
|---|
| 2026.01.07 | ₩57,050 | ₩57,064 | ₩56,943 | ₩56,997 | -0.09% | 9.7만 |
|---|
| 2026.01.06 | ₩56,863 | ₩56,943 | ₩56,822 | ₩56,943 | +0.14% | 8.8만 |
|---|
| 2026.01.05 | ₩56,889 | ₩56,967 | ₩56,837 | ₩56,936 | +0.08% | 9.9만 |
|---|
| 2026.01.02 | ₩56,970 | ₩56,970 | ₩56,836 | ₩56,903 | -0.12% | 189.9만 |
|---|
| 2025.12.31 | ₩56,889 | ₩56,997 | ₩56,809 | ₩56,840 | -0.09% | 6.3만 |
|---|
| 2025.12.30 | ₩56,957 | ₩57,037 | ₩56,938 | ₩56,994 | +0.07% | 8.2만 |
|---|
| 2025.12.29 | ₩57,037 | ₩57,037 | ₩56,961 | ₩57,037 | 0.00% | 5.6만 |
|---|
| 2025.12.26 | ₩57,144 | ₩57,144 | ₩57,037 | ₩57,064 | -0.14% | 8.6만 |
|---|
| 2025.12.24 | ₩56,970 | ₩57,077 | ₩56,957 | ₩57,077 | +0.19% | 8.5만 |
|---|
| 2025.12.23 | ₩56,809 | ₩56,943 | ₩56,809 | ₩56,889 | +0.14% | 14.3만 |
|---|
| 2025.12.22 | ₩56,957 | ₩56,977 | ₩56,863 | ₩56,923 | -0.06% | 6.9만 |
|---|
| 2025.12.19 | ₩57,010 | ₩57,010 | ₩56,930 | ₩56,930 | -0.14% | 6.7만 |
|---|
| 2025.12.18 | ₩57,064 | ₩57,064 | ₩56,983 | ₩57,044 | -0.04% | 7.4만 |
|---|
| 2025.12.17 | ₩56,863 | ₩56,916 | ₩56,836 | ₩56,889 | +0.05% | 10.3만 |
|---|
| 2025.12.16 | ₩56,782 | ₩56,930 | ₩56,765 | ₩56,916 | +0.24% | 16.5만 |
|---|
| 2025.12.15 | ₩56,876 | ₩56,903 | ₩56,769 | ₩56,809 | -0.12% | 10.3만 |
|---|
| 2025.12.12 | ₩56,796 | ₩56,796 | ₩56,729 | ₩56,769 | -0.05% | 17.9만 |
|---|
| 2025.12.11 | ₩57,064 | ₩57,064 | ₩56,863 | ₩56,889 | -0.31% | 9.8만 |
|---|
| 2025.12.10 | ₩56,702 | ₩56,903 | ₩56,702 | ₩56,903 | +0.35% | 10.4만 |
|---|
| 2025.12.09 | ₩56,957 | ₩56,957 | ₩56,715 | ₩56,715 | -0.42% | 8.9만 |
|---|
| 2025.12.08 | ₩56,849 | ₩56,849 | ₩56,702 | ₩56,769 | -0.14% | 9.7만 |
|---|
| 2025.12.05 | ₩56,943 | ₩56,954 | ₩56,829 | ₩56,876 | -0.12% | 10만 |
|---|
| 2025.12.04 | ₩56,983 | ₩56,997 | ₩56,892 | ₩56,943 | -0.07% | 11.1만 |
|---|
| 2025.12.03 | ₩57,010 | ₩57,077 | ₩56,967 | ₩57,064 | +0.09% | 10.9만 |
|---|
| 2025.12.02 | ₩56,889 | ₩56,983 | ₩56,863 | ₩56,876 | -0.02% | 12.9만 |
|---|
| 2025.12.01 | ₩56,930 | ₩56,957 | ₩56,876 | ₩56,903 | -0.05% | 5.5만 |
|---|
| 2025.11.28 | ₩57,506 | ₩57,581 | ₩57,335 | ₩57,399 | -0.19% | 6.5만 |
|---|
| 2025.11.26 | ₩57,412 | ₩57,520 | ₩57,363 | ₩57,506 | +0.16% | 4.1만 |
|---|
| 2025.11.25 | ₩57,372 | ₩57,488 | ₩57,359 | ₩57,399 | +0.05% | 6.9만 |
|---|
| 2025.11.24 | ₩57,238 | ₩57,325 | ₩57,238 | ₩57,292 | +0.09% | 14.1만 |
|---|
| 2025.11.21 | ₩57,252 | ₩57,252 | ₩57,104 | ₩57,198 | -0.09% | 27.7만 |
|---|
| 2025.11.20 | ₩57,050 | ₩57,144 | ₩57,024 | ₩57,024 | -0.05% | 6만 |
|---|
| 2025.11.19 | ₩57,091 | ₩57,091 | ₩56,963 | ₩56,993 | -0.17% | 12.6만 |
|---|
| 2025.11.18 | ₩57,077 | ₩57,077 | ₩56,940 | ₩57,017 | -0.11% | 31.9만 |
|---|
| 2025.11.17 | ₩56,970 | ₩57,013 | ₩56,943 | ₩56,958 | -0.02% | 13.6만 |
|---|
| 2025.11.14 | ₩57,104 | ₩57,124 | ₩56,930 | ₩56,930 | -0.31% | 6.4만 |
|---|
| 2025.11.13 | ₩57,131 | ₩57,138 | ₩57,037 | ₩57,050 | -0.14% | 11만 |
|---|
| 2025.11.12 | ₩57,185 | ₩57,211 | ₩57,144 | ₩57,171 | -0.02% | 4.2만 |
|---|
| 2025.11.11 | ₩57,225 | ₩57,238 | ₩57,144 | ₩57,238 | +0.02% | 4.8만 |
|---|
| 2025.11.10 | ₩57,091 | ₩57,091 | ₩57,037 | ₩57,037 | -0.09% | 7.3만 |
|---|
| 2025.11.07 | ₩57,037 | ₩57,131 | ₩57,006 | ₩57,077 | +0.07% | 32만 |
|---|
| 2025.11.06 | ₩57,037 | ₩57,117 | ₩57,026 | ₩57,091 | +0.09% | 6.7만 |
|---|
| 2025.11.05 | ₩57,037 | ₩57,037 | ₩56,836 | ₩56,876 | -0.28% | 9.5만 |
|---|
| 2025.11.04 | ₩56,983 | ₩57,104 | ₩56,983 | ₩57,064 | +0.14% | 6.9만 |
|---|
| 2025.11.03 | ₩57,010 | ₩57,010 | ₩56,942 | ₩57,010 | 0.00% | 7.2만 |
|---|
| 2025.10.31 | ₩57,399 | ₩57,399 | ₩57,198 | ₩57,265 | -0.23% | 17.6만 |
|---|
| 2025.10.30 | ₩57,292 | ₩57,356 | ₩57,211 | ₩57,265 | -0.05% | 5.7만 |
|---|
| 2025.10.29 | ₩57,721 | ₩57,761 | ₩57,372 | ₩57,761 | +0.07% | 7.5만 |
|---|
| 2025.10.28 | ₩57,667 | ₩57,695 | ₩57,627 | ₩57,694 | +0.05% | 9.9만 |
|---|
| 2025.10.27 | ₩57,587 | ₩57,640 | ₩57,520 | ₩57,638 | +0.09% | 9만 |
|---|
| 2025.10.24 | ₩57,600 | ₩57,616 | ₩57,532 | ₩57,590 | -0.02% | 8.6만 |
|---|
| 2025.10.23 | ₩57,614 | ₩57,614 | ₩57,506 | ₩57,526 | -0.15% | 19.3만 |
|---|
| 2025.10.22 | ₩57,654 | ₩57,681 | ₩57,580 | ₩57,661 | +0.01% | 6.6만 |
|---|
| 2025.10.21 | ₩57,667 | ₩57,695 | ₩57,640 | ₩57,654 | -0.02% | 7.2만 |
|---|
| 2025.10.20 | ₩57,547 | ₩57,614 | ₩57,520 | ₩57,584 | +0.07% | 62.5만 |
|---|
| 2025.10.17 | ₩57,547 | ₩57,547 | ₩57,439 | ₩57,506 | -0.07% | 6.3만 |
|---|
| 2025.10.16 | ₩57,372 | ₩57,573 | ₩57,332 | ₩57,573 | +0.35% | 13만 |
|---|
| 2025.10.15 | ₩57,345 | ₩57,466 | ₩57,339 | ₩57,372 | +0.05% | 15.9만 |
|---|
| 2025.10.14 | ₩57,265 | ₩57,386 | ₩57,245 | ₩57,359 | +0.16% | 10.7만 |
|---|
| 2025.10.13 | ₩57,211 | ₩57,305 | ₩57,171 | ₩57,285 | +0.13% | 6.6만 |
|---|
| 2025.10.10 | ₩57,131 | ₩57,253 | ₩57,099 | ₩57,211 | +0.14% | 6.8만 |
|---|