시장 데이터를 불러오는 중
전체 종목
BNY Mellon Concentrated Growth ETF 과거 주가
BNY Mellon Concentrated Growth ETF · BKCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Concentrated Growth ETF · BKCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,440 | ₩53,507 | ₩53,440 | ₩53,490 | +0.09% | 700 |
| 2026.10.08 | ₩53,507 | ₩53,574 | ₩53,120 | ₩53,188 | -0.60% | 1.1천 |
| 2026.10.07 | ₩53,427 | ₩53,677 | ₩53,427 | ₩53,677 | +0.47% | 700 |
| 2026.10.06 | ₩53,975 | ₩54,029 | ₩53,795 | ₩53,927 | -0.09% | 2.6천 |
| 2026.10.05 | ₩53,334 | ₩53,735 | ₩53,334 | ₩53,602 | +0.50% | 6천 |
| 2026.10.02 | ₩52,986 | ₩53,110 | ₩52,986 | ₩53,110 | +0.23% | 1.4천 |
| 2026.10.01 | ₩52,411 | ₩52,612 | ₩52,371 | ₩52,518 | +0.20% | 2.3천 |
| 2026.09.30 | ₩53,066 | ₩53,080 | ₩52,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,699 |
| -0.69% |
| 1.6천 |
| 2026.09.29 | ₩52,886 | ₩52,886 | ₩52,796 | ₩52,796 | -0.17% | 3.7천 |
|---|
| 2026.09.28 | ₩52,938 | ₩53,026 | ₩52,745 | ₩52,773 | -0.31% | 4.4천 |
|---|
| 2026.09.25 | ₩53,093 | ₩53,132 | ₩53,093 | ₩53,132 | +0.07% | 200 |
|---|
| 2026.09.24 | ₩52,411 | ₩52,867 | ₩52,398 | ₩52,867 | +0.87% | 3.5천 |
|---|
| 2026.09.23 | ₩52,772 | ₩52,772 | ₩52,709 | ₩52,709 | -0.12% | 1.1천 |
|---|
| 2026.09.22 | ₩53,080 | ₩53,200 | ₩53,066 | ₩53,196 | +0.22% | 2.4천 |
|---|
| 2026.09.21 | ₩53,240 | ₩53,272 | ₩53,240 | ₩53,272 | +0.06% | 2만 |
|---|
| 2026.09.18 | ₩51,970 | ₩52,225 | ₩51,970 | ₩52,225 | +0.49% | 400 |
|---|
| 2026.09.17 | ₩51,783 | ₩51,970 | ₩51,783 | ₩51,970 | +0.36% | 200 |
|---|
| 2026.09.16 | ₩51,636 | ₩51,636 | ₩51,214 | ₩51,214 | -0.82% | 1.9천 |
|---|
| 2026.09.15 | ₩51,355 | ₩51,355 | ₩51,355 | ₩51,355 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩51,627 | ₩51,627 | ₩51,627 | ₩51,627 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩52,050 | ₩52,117 | ₩51,930 | ₩51,930 | -0.23% | 3.1천 |
|---|
| 2026.09.10 | ₩51,342 | ₩51,549 | ₩51,342 | ₩51,423 | +0.16% | 4.5천 |
|---|
| 2026.09.09 | ₩51,810 | ₩51,810 | ₩51,689 | ₩51,726 | -0.16% | 1.3천 |
|---|
| 2026.09.08 | ₩52,224 | ₩52,224 | ₩52,024 | ₩52,028 | -0.38% | 2.2천 |
|---|
| 2026.09.04 | ₩52,211 | ₩52,291 | ₩52,211 | ₩52,291 | +0.15% | 200 |
|---|
| 2026.09.03 | ₩52,295 | ₩52,295 | ₩52,295 | ₩52,295 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩51,877 | ₩51,917 | ₩51,877 | ₩51,879 | +0.01% | 1.9천 |
|---|
| 2026.09.01 | ₩51,743 | ₩51,743 | ₩51,516 | ₩51,568 | -0.34% | 4.3천 |
|---|
| 2026.08.31 | ₩52,131 | ₩52,131 | ₩52,010 | ₩52,093 | -0.07% | 1.6천 |
|---|
| 2026.08.28 | ₩52,545 | ₩52,545 | ₩52,344 | ₩52,380 | -0.31% | 600 |
|---|
| 2026.08.27 | ₩52,505 | ₩52,505 | ₩52,465 | ₩52,465 | -0.08% | 2.7천 |
|---|
| 2026.08.26 | ₩52,211 | ₩52,240 | ₩52,211 | ₩52,240 | +0.06% | 700 |
|---|
| 2026.08.25 | ₩52,197 | ₩52,304 | ₩52,197 | ₩52,304 | +0.20% | 800 |
|---|
| 2026.08.24 | ₩52,224 | ₩52,237 | ₩52,117 | ₩52,117 | -0.20% | 3.9천 |
|---|
| 2026.08.21 | ₩52,050 | ₩52,161 | ₩52,050 | ₩52,161 | +0.21% | 2.1천 |
|---|
| 2026.08.20 | ₩51,850 | ₩52,171 | ₩51,850 | ₩51,891 | +0.08% | 2천 |
|---|
| 2026.08.19 | ₩52,217 | ₩52,411 | ₩52,203 | ₩52,203 | -0.03% | 1.4천 |
|---|
| 2026.08.18 | ₩52,197 | ₩52,207 | ₩52,171 | ₩52,207 | +0.02% | 1.6천 |
|---|
| 2026.08.17 | ₩52,679 | ₩52,745 | ₩52,679 | ₩52,683 | +0.01% | 2.2천 |
|---|
| 2026.08.14 | ₩52,933 | ₩52,945 | ₩52,933 | ₩52,945 | +0.02% | 400 |
|---|
| 2026.08.13 | ₩53,387 | ₩53,387 | ₩53,245 | ₩53,245 | -0.27% | 300 |
|---|
| 2026.08.12 | ₩53,153 | ₩53,153 | ₩52,986 | ₩52,987 | -0.31% | 800 |
|---|
| 2026.08.11 | ₩53,440 | ₩53,440 | ₩53,098 | ₩53,098 | -0.64% | 1.6천 |
|---|
| 2026.08.10 | ₩53,200 | ₩53,360 | ₩53,080 | ₩53,180 | -0.04% | 9.1천 |
|---|
| 2026.08.07 | ₩53,220 | ₩53,307 | ₩53,133 | ₩53,253 | +0.06% | 5.7천 |
|---|
| 2026.08.06 | ₩52,785 | ₩52,894 | ₩52,785 | ₩52,894 | +0.21% | 300 |
|---|
| 2026.08.05 | ₩53,200 | ₩53,200 | ₩52,732 | ₩52,803 | -0.75% | 1.3천 |
|---|
| 2026.08.04 | ₩52,425 | ₩52,886 | ₩52,425 | ₩52,768 | +0.66% | 2천 |
|---|
| 2026.08.03 | ₩51,903 | ₩52,180 | ₩51,903 | ₩52,180 | +0.53% | 600 |
|---|
| 2026.07.31 | ₩51,141 | ₩51,330 | ₩51,141 | ₩51,330 | +0.37% | 1.5천 |
|---|
| 2026.07.30 | ₩49,952 | ₩50,382 | ₩49,952 | ₩50,382 | +0.86% | 1.8천 |
|---|
| 2026.07.29 | ₩49,791 | ₩50,366 | ₩49,719 | ₩49,719 | -0.14% | 2.6천 |
|---|
| 2026.07.28 | ₩49,818 | ₩50,480 | ₩49,818 | ₩50,351 | +1.07% | 4.2천 |
|---|
| 2026.07.27 | ₩49,952 | ₩49,962 | ₩49,952 | ₩49,962 | +0.02% | 300 |
|---|
| 2026.07.24 | ₩49,845 | ₩49,992 | ₩49,831 | ₩49,858 | +0.03% | 2.5천 |
|---|
| 2026.07.23 | ₩49,698 | ₩49,724 | ₩49,511 | ₩49,712 | +0.03% | 7.2천 |
|---|
| 2026.07.22 | ₩50,633 | ₩50,653 | ₩50,500 | ₩50,539 | -0.19% | 6.9천 |
|---|
| 2026.07.21 | ₩50,560 | ₩50,560 | ₩50,560 | ₩50,560 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩50,456 | ₩50,456 | ₩50,456 | ₩50,456 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩50,496 | ₩50,496 | ₩50,496 | ₩50,496 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩51,208 | ₩51,235 | ₩50,861 | ₩51,001 | -0.40% | 500 |
|---|
| 2026.07.15 | ₩51,161 | ₩51,268 | ₩51,008 | ₩51,268 | +0.21% | 2천 |
|---|
| 2026.07.14 | ₩50,674 | ₩50,674 | ₩50,660 | ₩50,660 | -0.03% | 200 |
|---|
| 2026.07.13 | ₩50,687 | ₩50,687 | ₩50,492 | ₩50,492 | -0.39% | 300 |
|---|
| 2026.07.10 | ₩50,500 | ₩50,829 | ₩50,500 | ₩50,829 | +0.65% | 1.2천 |
|---|
| 2026.07.09 | ₩50,059 | ₩50,577 | ₩50,059 | ₩50,577 | +1.04% | 2.8천 |
|---|
| 2026.07.08 | ₩50,166 | ₩50,401 | ₩50,126 | ₩50,401 | +0.47% | 2.2천 |
|---|
| 2026.07.07 | ₩50,353 | ₩50,520 | ₩50,353 | ₩50,520 | +0.33% | 2.2천 |
|---|
| 2026.07.06 | ₩50,573 | ₩50,847 | ₩50,573 | ₩50,752 | +0.35% | 600 |
|---|
| 2026.07.02 | ₩50,433 | ₩50,433 | ₩49,925 | ₩50,204 | -0.45% | 7.8천 |
|---|
| 2026.07.01 | ₩49,885 | ₩50,072 | ₩49,885 | ₩49,910 | +0.05% | 1.3천 |
|---|
| 2026.06.30 | ₩49,537 | ₩49,862 | ₩49,537 | ₩49,862 | +0.66% | 8.1천 |
|---|
| 2026.06.29 | ₩48,789 | ₩49,227 | ₩48,789 | ₩49,227 | +0.90% | 4.9천 |
|---|
| 2026.06.26 | ₩48,238 | ₩48,749 | ₩48,214 | ₩48,572 | +0.69% | 1천 |
|---|
| 2026.06.25 | ₩48,562 | ₩48,562 | ₩48,250 | ₩48,250 | -0.64% | 1.1천 |
|---|
| 2026.06.24 | ₩48,722 | ₩49,110 | ₩48,642 | ₩48,642 | -0.16% | 2.7천 |
|---|
| 2026.06.23 | ₩49,163 | ₩49,163 | ₩48,834 | ₩48,834 | -0.67% | 1.1천 |
|---|
| 2026.06.22 | ₩49,965 | ₩49,965 | ₩49,457 | ₩49,544 | -0.84% | 3.3천 |
|---|
| 2026.06.18 | ₩49,965 | ₩50,262 | ₩49,912 | ₩50,262 | +0.59% | 1천 |
|---|
| 2026.06.17 | ₩50,333 | ₩50,333 | ₩49,560 | ₩49,560 | -1.53% | 1.6천 |
|---|
| 2026.06.16 | ₩50,299 | ₩50,433 | ₩50,262 | ₩50,262 | -0.07% | 400 |
|---|
| 2026.06.15 | ₩50,313 | ₩50,486 | ₩50,313 | ₩50,346 | +0.07% | 500 |
|---|
| 2026.06.12 | ₩49,390 | ₩49,631 | ₩49,350 | ₩49,509 | +0.24% | 1.2천 |
|---|
| 2026.06.11 | ₩48,963 | ₩49,579 | ₩48,722 | ₩49,579 | +1.26% | 1.4천 |
|---|
| 2026.06.10 | ₩48,983 | ₩48,983 | ₩48,949 | ₩48,949 | -0.07% | 2천 |
|---|
| 2026.06.09 | ₩49,938 | ₩50,208 | ₩49,724 | ₩49,787 | -0.30% | 3.6천 |
|---|
| 2026.06.08 | ₩50,012 | ₩50,126 | ₩49,790 | ₩49,790 | -0.44% | 5.5천 |
|---|
| 2026.06.05 | ₩50,085 | ₩50,126 | ₩49,757 | ₩49,757 | -0.66% | 500 |
|---|
| 2026.06.04 | ₩51,021 | ₩51,034 | ₩50,941 | ₩50,945 | -0.15% | 1.8천 |
|---|
| 2026.06.03 | ₩50,567 | ₩50,567 | ₩50,446 | ₩50,446 | -0.24% | 400 |
|---|
| 2026.06.02 | ₩50,994 | ₩51,181 | ₩50,994 | ₩51,052 | +0.11% | 2.7천 |
|---|
| 2026.06.01 | ₩51,369 | ₩51,369 | ₩51,246 | ₩51,246 | -0.24% | 700 |
|---|
| 2026.05.29 | ₩51,435 | ₩51,435 | ₩51,304 | ₩51,304 | -0.25% | 1.9천 |
|---|
| 2026.05.28 | ₩50,914 | ₩51,282 | ₩50,914 | ₩51,282 | +0.72% | 700 |
|---|
| 2026.05.27 | ₩50,807 | ₩51,008 | ₩50,807 | ₩51,008 | +0.39% | 1.1천 |
|---|
| 2026.05.26 | ₩50,874 | ₩50,874 | ₩50,633 | ₩50,835 | -0.08% | 3.2천 |
|---|
| 2026.05.22 | ₩50,874 | ₩50,874 | ₩50,754 | ₩50,805 | -0.14% | 900 |
|---|
| 2026.05.21 | ₩50,379 | ₩50,676 | ₩50,379 | ₩50,676 | +0.59% | 500 |
|---|
| 2026.05.20 | ₩50,674 | ₩50,846 | ₩50,674 | ₩50,846 | +0.34% | 500 |
|---|
| 2026.05.19 | ₩50,540 | ₩50,540 | ₩50,325 | ₩50,325 | -0.43% | 1.1천 |
|---|
| 2026.05.18 | ₩50,887 | ₩50,887 | ₩50,687 | ₩50,837 | -0.10% | 1.5천 |
|---|
| 2026.05.15 | ₩50,981 | ₩51,168 | ₩50,845 | ₩50,845 | -0.27% | 1.8천 |
|---|
| 2026.05.14 | ₩51,315 | ₩51,562 | ₩51,315 | ₩51,524 | +0.41% | 1.1천 |
|---|
| 2026.05.13 | ₩50,633 | ₩51,059 | ₩50,633 | ₩51,059 | +0.84% | 500 |
|---|
| 2026.05.12 | ₩50,657 | ₩50,657 | ₩50,657 | ₩50,657 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩50,580 | ₩50,780 | ₩50,580 | ₩50,755 | +0.35% | 4.3천 |
|---|
| 2026.05.08 | ₩50,540 | ₩50,710 | ₩50,540 | ₩50,710 | +0.34% | 1.2천 |
|---|
| 2026.05.07 | ₩50,592 | ₩50,592 | ₩50,592 | ₩50,592 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩50,771 | ₩50,771 | ₩50,771 | ₩50,771 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩49,778 | ₩49,864 | ₩49,778 | ₩49,864 | +0.17% | 1.2천 |
|---|
| 2026.05.04 | ₩49,925 | ₩49,925 | ₩49,644 | ₩49,783 | -0.28% | 900 |
|---|
| 2026.05.01 | ₩49,938 | ₩50,126 | ₩49,898 | ₩49,898 | -0.08% | 600 |
|---|
| 2026.04.30 | ₩49,190 | ₩49,778 | ₩49,190 | ₩49,767 | +1.17% | 4.7천 |
|---|
| 2026.04.29 | ₩49,377 | ₩49,410 | ₩49,230 | ₩49,278 | -0.20% | 2.3천 |
|---|
| 2026.04.28 | ₩49,364 | ₩49,381 | ₩49,270 | ₩49,381 | +0.04% | 1천 |
|---|
| 2026.04.27 | ₩49,524 | ₩49,622 | ₩49,524 | ₩49,622 | +0.20% | 3.4천 |
|---|
| 2026.04.24 | ₩49,217 | ₩49,631 | ₩49,203 | ₩49,631 | +0.84% | 1.2천 |
|---|
| 2026.04.23 | ₩49,323 | ₩49,364 | ₩49,083 | ₩49,124 | -0.40% | 900 |
|---|
| 2026.04.22 | ₩49,203 | ₩49,420 | ₩49,163 | ₩49,420 | +0.44% | 300 |
|---|
| 2026.04.21 | ₩49,323 | ₩49,323 | ₩48,759 | ₩48,759 | -1.14% | 600 |
|---|
| 2026.04.20 | ₩49,056 | ₩49,170 | ₩48,989 | ₩49,170 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩49,310 | ₩49,350 | ₩49,257 | ₩49,337 | +0.05% | 500 |
|---|
| 2026.04.16 | ₩48,802 | ₩48,802 | ₩48,441 | ₩48,548 | -0.52% | 3.3천 |
|---|
| 2026.04.15 | ₩48,588 | ₩48,810 | ₩48,441 | ₩48,810 | +0.46% | 4.7천 |
|---|
| 2026.04.14 | ₩47,920 | ₩48,495 | ₩47,920 | ₩48,444 | +1.09% | 7.2천 |
|---|
| 2026.04.13 | ₩47,078 | ₩47,814 | ₩47,078 | ₩47,814 | +1.56% | 4천 |
|---|
| 2026.04.10 | ₩47,318 | ₩47,412 | ₩47,212 | ₩47,218 | -0.21% | 3.8천 |
|---|
| 2026.04.09 | ₩46,797 | ₩47,292 | ₩46,797 | ₩47,292 | +1.06% | 1.3만 |
|---|
| 2026.04.08 | ₩47,051 | ₩47,171 | ₩46,931 | ₩47,024 | -0.06% | 3.4천 |
|---|
| 2026.04.07 | ₩45,220 | ₩45,661 | ₩45,113 | ₩45,661 | +0.98% | 5.4천 |
|---|
| 2026.04.06 | ₩45,594 | ₩45,694 | ₩45,554 | ₩45,694 | +0.22% | 1만 |
|---|
| 2026.04.02 | ₩44,872 | ₩45,594 | ₩44,872 | ₩45,526 | +1.46% | 700 |
|---|
| 2026.04.01 | ₩45,547 | ₩45,942 | ₩45,547 | ₩45,649 | +0.22% | 1.7천 |
|---|
| 2026.03.31 | ₩44,618 | ₩45,412 | ₩44,618 | ₩45,412 | +1.78% | 4.7천 |
|---|
| 2026.03.30 | ₩44,244 | ₩44,378 | ₩44,077 | ₩44,077 | -0.38% | 6.5천 |
|---|
| 2026.03.27 | ₩44,618 | ₩44,618 | ₩44,025 | ₩44,025 | -1.33% | 700 |
|---|
| 2026.03.26 | ₩45,474 | ₩45,474 | ₩44,981 | ₩44,981 | -1.08% | 6.3천 |
|---|
| 2026.03.25 | ₩46,156 | ₩46,156 | ₩45,861 | ₩45,960 | -0.42% | 2.8천 |
|---|
| 2026.03.24 | ₩45,688 | ₩45,875 | ₩45,674 | ₩45,725 | +0.08% | 600 |
|---|
| 2026.03.23 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,755 | ₩45,775 | ₩45,313 | ₩45,546 | -0.46% | 1.7천 |
|---|
| 2026.03.19 | ₩45,928 | ₩46,244 | ₩45,915 | ₩46,244 | +0.69% | 2.7천 |
|---|
| 2026.03.18 | ₩46,663 | ₩46,663 | ₩46,348 | ₩46,348 | -0.68% | 900 |
|---|
| 2026.03.17 | ₩47,278 | ₩47,278 | ₩47,105 | ₩47,105 | -0.37% | 1.3천 |
|---|
| 2026.03.16 | ₩46,944 | ₩47,145 | ₩46,944 | ₩47,051 | +0.23% | 2.9천 |
|---|
| 2026.03.13 | ₩47,038 | ₩47,038 | ₩46,423 | ₩46,426 | -1.30% | 3.2천 |
|---|
| 2026.03.12 | ₩46,958 | ₩46,958 | ₩46,748 | ₩46,748 | -0.45% | 1.3천 |
|---|
| 2026.03.11 | ₩47,546 | ₩47,586 | ₩47,318 | ₩47,416 | -0.27% | 2.8천 |
|---|
| 2026.03.10 | ₩47,586 | ₩47,973 | ₩47,586 | ₩47,638 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩46,610 | ₩47,626 | ₩46,610 | ₩47,626 | +2.18% | 5.6천 |
|---|
| 2026.03.06 | ₩47,158 | ₩47,252 | ₩47,158 | ₩47,158 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩48,000 | ₩48,000 | ₩47,385 | ₩47,793 | -0.43% | 2.7천 |
|---|
| 2026.03.04 | ₩48,014 | ₩48,241 | ₩48,014 | ₩48,197 | +0.38% | 2.3천 |
|---|
| 2026.03.03 | ₩47,051 | ₩47,840 | ₩47,051 | ₩47,746 | +1.48% | 9.3천 |
|---|
| 2026.03.02 | ₩47,920 | ₩48,272 | ₩47,920 | ₩48,272 | +0.73% | 1천 |
|---|
| 2026.02.27 | ₩47,973 | ₩48,268 | ₩47,973 | ₩48,268 | +0.61% | 800 |
|---|
| 2026.02.26 | ₩48,628 | ₩48,628 | ₩48,174 | ₩48,443 | -0.38% | 800 |
|---|
| 2026.02.25 | ₩48,793 | ₩48,922 | ₩48,729 | ₩48,914 | +0.25% | 5.5천 |
|---|
| 2026.02.24 | ₩48,214 | ₩48,459 | ₩48,214 | ₩48,459 | +0.51% | 4.2천 |
|---|
| 2026.02.23 | ₩47,920 | ₩48,147 | ₩47,920 | ₩48,147 | +0.47% | 4.1천 |
|---|
| 2026.02.20 | ₩48,421 | ₩48,558 | ₩48,348 | ₩48,558 | +0.28% | 3천 |
|---|
| 2026.02.19 | ₩48,040 | ₩48,094 | ₩48,000 | ₩48,094 | +0.11% | 800 |
|---|
| 2026.02.18 | ₩48,227 | ₩48,308 | ₩48,020 | ₩48,189 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩47,399 | ₩47,809 | ₩47,399 | ₩47,809 | +0.87% | 300 |
|---|
| 2026.02.13 | ₩47,840 | ₩48,034 | ₩47,653 | ₩47,653 | -0.39% | 1.8천 |
|---|
| 2026.02.12 | ₩48,508 | ₩48,508 | ₩47,852 | ₩47,852 | -1.35% | 900 |
|---|
| 2026.02.11 | ₩48,963 | ₩48,963 | ₩48,512 | ₩48,512 | -0.92% | 800 |
|---|
| 2026.02.10 | ₩48,816 | ₩48,816 | ₩48,471 | ₩48,471 | -0.71% | 2.8천 |
|---|
| 2026.02.09 | ₩48,588 | ₩48,762 | ₩48,588 | ₩48,685 | +0.20% | 2.4천 |
|---|
| 2026.02.06 | ₩47,853 | ₩48,472 | ₩47,853 | ₩48,472 | +1.29% | 2.2천 |
|---|
| 2026.02.05 | ₩47,947 | ₩47,987 | ₩47,733 | ₩47,813 | -0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩48,548 | ₩48,588 | ₩48,535 | ₩48,535 | -0.03% | 1.4천 |
|---|
| 2026.02.03 | ₩48,669 | ₩48,669 | ₩48,508 | ₩48,656 | -0.02% | 1.9천 |
|---|
| 2026.02.02 | ₩49,845 | ₩49,872 | ₩49,765 | ₩49,829 | -0.03% | 400 |
|---|
| 2026.01.30 | ₩49,644 | ₩49,644 | ₩49,571 | ₩49,577 | -0.13% | 600 |
|---|
| 2026.01.29 | ₩49,778 | ₩49,957 | ₩49,671 | ₩49,957 | +0.36% | 1.9천 |
|---|
| 2026.01.28 | ₩49,938 | ₩50,095 | ₩49,938 | ₩50,095 | +0.31% | 2천 |
|---|
| 2026.01.27 | ₩49,872 | ₩49,906 | ₩49,872 | ₩49,906 | +0.07% | 1.2천 |
|---|
| 2026.01.26 | ₩49,724 | ₩49,858 | ₩49,724 | ₩49,797 | +0.15% | 1.1만 |
|---|
| 2026.01.23 | ₩49,417 | ₩49,537 | ₩49,417 | ₩49,501 | +0.17% | 3.8천 |
|---|
| 2026.01.22 | ₩48,963 | ₩49,180 | ₩48,963 | ₩49,176 | +0.44% | 2.4천 |
|---|
| 2026.01.21 | ₩48,535 | ₩48,727 | ₩48,201 | ₩48,727 | +0.40% | 7.8천 |
|---|
| 2026.01.20 | ₩48,742 | ₩48,742 | ₩48,201 | ₩48,233 | -1.04% | 3.5천 |
|---|
| 2026.01.16 | ₩49,524 | ₩49,604 | ₩49,488 | ₩49,488 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩49,551 | ₩49,591 | ₩49,323 | ₩49,364 | -0.38% | 2.1천 |
|---|
| 2026.01.14 | ₩48,989 | ₩49,219 | ₩48,949 | ₩49,219 | +0.47% | 2.5천 |
|---|
| 2026.01.13 | ₩49,591 | ₩49,684 | ₩49,484 | ₩49,592 | +0.00% | 8.4천 |
|---|
| 2026.01.12 | ₩49,925 | ₩50,085 | ₩49,912 | ₩50,056 | +0.26% | 3.3천 |
|---|
| 2026.01.09 | ₩49,898 | ₩50,085 | ₩49,805 | ₩50,032 | +0.27% | 4.5천 |
|---|
| 2026.01.08 | ₩49,591 | ₩49,712 | ₩49,591 | ₩49,712 | +0.25% | 800 |
|---|
| 2026.01.07 | ₩49,699 | ₩49,978 | ₩49,690 | ₩49,690 | -0.02% | 3.2천 |
|---|
| 2026.01.06 | ₩49,483 | ₩49,754 | ₩49,483 | ₩49,754 | +0.55% | 3.8천 |
|---|
| 2026.01.05 | ₩49,270 | ₩49,270 | ₩49,131 | ₩49,131 | -0.28% | 300 |
|---|
| 2026.01.02 | ₩48,709 | ₩48,762 | ₩48,548 | ₩48,694 | -0.03% | 4.8천 |
|---|
| 2025.12.31 | ₩48,976 | ₩48,976 | ₩48,682 | ₩48,683 | -0.60% | 2.7천 |
|---|
| 2025.12.30 | ₩48,936 | ₩48,992 | ₩48,936 | ₩48,992 | +0.11% | 2.7천 |
|---|
| 2025.12.29 | ₩48,916 | ₩48,976 | ₩48,816 | ₩48,976 | +0.12% | 3.3천 |
|---|
| 2025.12.26 | ₩49,130 | ₩49,176 | ₩49,096 | ₩49,154 | +0.05% | 1.1천 |
|---|
| 2025.12.24 | ₩48,896 | ₩49,057 | ₩48,896 | ₩49,057 | +0.33% | 2.3천 |
|---|
| 2025.12.23 | ₩48,882 | ₩48,951 | ₩48,882 | ₩48,951 | +0.14% | 1.6천 |
|---|
| 2025.12.22 | ₩48,508 | ₩48,652 | ₩48,508 | ₩48,652 | +0.30% | 600 |
|---|
| 2025.12.19 | ₩48,308 | ₩48,309 | ₩48,308 | ₩48,309 | +0.00% | 1.5천 |
|---|
| 2025.12.18 | ₩47,786 | ₩48,147 | ₩47,786 | ₩47,952 | +0.35% | 9.4천 |
|---|
| 2025.12.17 | ₩47,973 | ₩47,973 | ₩47,475 | ₩47,475 | -1.04% | 1.4천 |
|---|
| 2025.12.16 | ₩47,960 | ₩48,158 | ₩47,826 | ₩48,158 | +0.41% | 600 |
|---|
| 2025.12.15 | ₩48,120 | ₩48,149 | ₩48,120 | ₩48,149 | +0.06% | 2.1천 |
|---|
| 2025.12.12 | ₩48,268 | ₩48,421 | ₩48,214 | ₩48,265 | -0.01% | 4.1천 |
|---|
| 2025.12.11 | ₩48,241 | ₩48,709 | ₩48,241 | ₩48,699 | +0.95% | 3.1천 |
|---|
| 2025.12.10 | ₩48,268 | ₩48,503 | ₩48,227 | ₩48,503 | +0.49% | 2.9천 |
|---|
| 2025.12.09 | ₩48,281 | ₩48,354 | ₩48,281 | ₩48,329 | +0.10% | 7.2천 |
|---|
| 2025.12.08 | ₩48,308 | ₩48,401 | ₩48,268 | ₩48,401 | +0.19% | 800 |
|---|
| 2025.12.05 | ₩48,472 | ₩48,472 | ₩48,472 | ₩48,472 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩48,341 | ₩48,370 | ₩48,321 | ₩48,370 | +0.06% | 1.1천 |
|---|
| 2025.12.03 | ₩48,374 | ₩48,481 | ₩48,374 | ₩48,481 | +0.22% | 500 |
|---|
| 2025.12.02 | ₩48,304 | ₩48,304 | ₩48,304 | ₩48,304 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩48,108 | ₩48,108 | ₩48,108 | ₩48,108 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,242 | ₩48,242 | ₩48,242 | ₩48,242 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩48,054 | ₩48,201 | ₩48,054 | ₩48,138 | +0.18% | 3.3천 |
|---|
| 2025.11.25 | ₩47,385 | ₩48,024 | ₩47,385 | ₩48,024 | +1.35% | 3.4천 |
|---|
| 2025.11.24 | ₩47,448 | ₩47,475 | ₩47,448 | ₩47,475 | +0.06% | 500 |
|---|
| 2025.11.21 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩46,828 | ₩46,828 | ₩46,534 | ₩46,534 | -0.63% | 3천 |
|---|
| 2025.11.19 | ₩46,917 | ₩47,278 | ₩46,917 | ₩47,249 | +0.71% | 1.1천 |
|---|
| 2025.11.18 | ₩46,837 | ₩47,118 | ₩46,677 | ₩46,979 | +0.30% | 4.1천 |
|---|
| 2025.11.17 | ₩47,893 | ₩47,893 | ₩47,252 | ₩47,457 | -0.91% | 4.8천 |
|---|
| 2025.11.14 | ₩47,599 | ₩48,120 | ₩47,599 | ₩47,876 | +0.58% | 9천 |
|---|
| 2025.11.13 | ₩48,455 | ₩48,455 | ₩47,853 | ₩47,943 | -1.06% | 4.7천 |
|---|
| 2025.11.12 | ₩48,575 | ₩48,655 | ₩48,575 | ₩48,643 | +0.14% | 800 |
|---|
| 2025.11.11 | ₩48,428 | ₩48,682 | ₩48,428 | ₩48,667 | +0.49% | 1.2만 |
|---|
| 2025.11.10 | ₩48,535 | ₩48,722 | ₩48,535 | ₩48,722 | +0.39% | 200 |
|---|
| 2025.11.07 | ₩47,492 | ₩47,777 | ₩47,385 | ₩47,777 | +0.60% | 1.6천 |
|---|
| 2025.11.06 | ₩47,947 | ₩47,947 | ₩47,679 | ₩47,760 | -0.39% | 2.2천 |
|---|
| 2025.11.05 | ₩48,134 | ₩48,521 | ₩48,134 | ₩48,372 | +0.49% | 1.2만 |
|---|
| 2025.11.04 | ₩48,388 | ₩48,388 | ₩48,203 | ₩48,203 | -0.38% | 500 |
|---|
| 2025.11.03 | ₩48,628 | ₩48,721 | ₩48,521 | ₩48,721 | +0.19% | 1.4천 |
|---|
| 2025.10.31 | ₩48,521 | ₩48,535 | ₩48,415 | ₩48,472 | -0.10% | 1.1천 |
|---|
| 2025.10.30 | ₩48,562 | ₩48,588 | ₩48,294 | ₩48,294 | -0.55% | 2.5천 |
|---|
| 2025.10.29 | ₩49,003 | ₩49,003 | ₩48,592 | ₩48,762 | -0.49% | 900 |
|---|
| 2025.10.28 | ₩48,777 | ₩48,897 | ₩48,775 | ₩48,897 | +0.25% | 3.2천 |
|---|
| 2025.10.27 | ₩48,602 | ₩48,767 | ₩48,602 | ₩48,767 | +0.34% | 2.3천 |
|---|
| 2025.10.24 | ₩48,067 | ₩48,321 | ₩48,067 | ₩48,255 | +0.39% | 3.6천 |
|---|
| 2025.10.23 | ₩47,653 | ₩47,973 | ₩47,626 | ₩47,955 | +0.63% | 7.8천 |
|---|
| 2025.10.22 | ₩47,679 | ₩47,733 | ₩47,332 | ₩47,607 | -0.15% | 2천 |
|---|
| 2025.10.21 | ₩47,452 | ₩47,655 | ₩47,452 | ₩47,649 | +0.41% | 8.4천 |
|---|
| 2025.10.20 | ₩47,412 | ₩47,653 | ₩47,412 | ₩47,586 | +0.37% | 6.1천 |
|---|
| 2025.10.17 | ₩46,984 | ₩47,225 | ₩46,837 | ₩47,190 | +0.44% | 5천 |
|---|
| 2025.10.16 | ₩47,332 | ₩47,332 | ₩46,824 | ₩46,901 | -0.91% | 700 |
|---|
| 2025.10.15 | ₩47,359 | ₩47,359 | ₩46,797 | ₩47,126 | -0.49% | 700 |
|---|
| 2025.10.14 | ₩46,891 | ₩47,290 | ₩46,891 | ₩47,115 | +0.48% | 1.6천 |
|---|
| 2025.10.13 | ₩46,958 | ₩47,204 | ₩46,958 | ₩47,204 | +0.52% | 600 |
|---|
| 2025.10.10 | ₩46,998 | ₩47,131 | ₩46,563 | ₩46,563 | -0.92% | 1.1만 |
|---|