시장 데이터를 불러오는 중
전체 종목
BNY Mellon Concentrated International ETF 과거 주가
BNY Mellon Concentrated International ETF · BKCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Concentrated International ETF · BKCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,802 | ₩69,949 | ₩69,782 | ₩69,936 | +0.19% | 3.6천 |
| 2026.10.08 | ₩69,105 | ₩69,225 | ₩68,924 | ₩69,219 | +0.16% | 1.9천 |
| 2026.10.07 | ₩69,185 | ₩69,319 | ₩69,112 | ₩69,274 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,895 | ₩69,895 | ₩69,587 | ₩69,627 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,400 | ₩69,694 | ₩69,400 | ₩69,681 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,453 | ₩69,721 | ₩69,319 | ₩69,602 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,386 | ₩69,386 | ₩68,661 | ₩68,956 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,448 | ₩69,453 | ₩69,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,219 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,654 | ₩69,775 | ₩69,319 | ₩69,775 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,761 | ₩69,989 | ₩69,684 | ₩69,845 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,802 | ₩70,021 | ₩69,772 | ₩70,021 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,649 | ₩70,056 | ₩69,649 | ₩69,898 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,431 | ₩70,431 | ₩69,842 | ₩70,047 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,780 | ₩70,872 | ₩70,524 | ₩70,872 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,338 | ₩70,498 | ₩70,338 | ₩70,489 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,641 | ₩69,721 | ₩69,547 | ₩69,720 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,403 | ₩70,417 | ₩70,070 | ₩70,142 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩70,271 | ₩70,338 | ₩69,808 | ₩69,808 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩70,177 | ₩70,177 | ₩69,936 | ₩70,137 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩70,297 | ₩70,552 | ₩70,284 | ₩70,284 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,699 | ₩70,699 | ₩70,338 | ₩70,338 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,378 | ₩70,458 | ₩70,271 | ₩70,271 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩71,155 | ₩71,155 | ₩70,699 | ₩70,856 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩72,080 | ₩72,080 | ₩71,703 | ₩71,703 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩71,932 | ₩72,039 | ₩71,845 | ₩71,920 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩72,307 | ₩72,348 | ₩72,093 | ₩72,204 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩71,972 | ₩71,972 | ₩71,691 | ₩71,834 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩71,993 | ₩71,993 | ₩71,710 | ₩71,710 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,602 | ₩72,602 | ₩72,379 | ₩72,458 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩72,998 | ₩72,998 | ₩72,602 | ₩72,705 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩73,098 | ₩73,098 | ₩72,910 | ₩73,011 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩72,935 | ₩73,085 | ₩72,510 | ₩72,600 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩73,232 | ₩73,353 | ₩73,111 | ₩73,205 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩73,152 | ₩73,239 | ₩73,111 | ₩73,233 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩72,971 | ₩73,272 | ₩72,971 | ₩73,153 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,897 | ₩72,991 | ₩72,731 | ₩72,731 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩73,299 | ₩73,299 | ₩73,085 | ₩73,256 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,830 | ₩72,977 | ₩72,683 | ₩72,687 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩73,225 | ₩73,225 | ₩73,051 | ₩73,078 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,902 | ₩73,902 | ₩73,286 | ₩73,366 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,507 | ₩73,701 | ₩73,507 | ₩73,680 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,554 | ₩73,705 | ₩73,554 | ₩73,642 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩74,117 | ₩74,117 | ₩73,895 | ₩73,997 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,790 | ₩73,916 | ₩73,790 | ₩73,871 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,889 | ₩74,023 | ₩73,741 | ₩73,853 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,353 | ₩73,446 | ₩73,085 | ₩73,158 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,660 | ₩73,660 | ₩73,500 | ₩73,539 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩73,018 | ₩73,554 | ₩73,018 | ₩73,464 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,321 | ₩72,348 | ₩72,250 | ₩72,316 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,704 | ₩71,879 | ₩71,624 | ₩71,775 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩72,240 | ₩72,507 | ₩72,167 | ₩72,467 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩71,249 | ₩72,100 | ₩71,249 | ₩71,331 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,498 | ₩71,530 | ₩70,498 | ₩71,470 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,673 | ₩70,673 | ₩70,338 | ₩70,512 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,338 | ₩70,579 | ₩70,177 | ₩70,244 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩70,029 | ₩70,110 | ₩69,996 | ₩70,056 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,847 | ₩70,887 | ₩70,801 | ₩70,801 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,686 | ₩71,235 | ₩70,686 | ₩71,150 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,887 | ₩71,008 | ₩70,726 | ₩70,807 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩70,981 | ₩71,289 | ₩70,981 | ₩71,088 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩71,128 | ₩71,583 | ₩71,128 | ₩71,463 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,611 | ₩71,848 | ₩71,530 | ₩71,797 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,570 | ₩71,570 | ₩71,282 | ₩71,282 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,704 | ₩71,798 | ₩71,403 | ₩71,403 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,838 | ₩72,013 | ₩71,544 | ₩71,892 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,597 | ₩71,629 | ₩71,458 | ₩71,458 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩71,168 | ₩71,436 | ₩70,699 | ₩71,383 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,495 | ₩72,495 | ₩72,015 | ₩72,015 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,602 | ₩72,763 | ₩72,602 | ₩72,736 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,428 | ₩72,428 | ₩71,986 | ₩72,328 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩72,066 | ₩72,066 | ₩71,704 | ₩71,731 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩72,187 | ₩72,388 | ₩72,093 | ₩72,326 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,664 | ₩71,972 | ₩71,664 | ₩71,964 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩71,061 | ₩71,336 | ₩71,061 | ₩71,182 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,410 | ₩71,570 | ₩71,222 | ₩71,262 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩71,021 | ₩71,075 | ₩70,773 | ₩70,957 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,726 | ₩70,766 | ₩70,405 | ₩70,405 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩71,041 | ₩71,041 | ₩70,900 | ₩70,900 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,463 | ₩71,725 | ₩71,463 | ₩71,694 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,570 | ₩72,160 | ₩71,008 | ₩71,008 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,852 | ₩71,852 | ₩71,503 | ₩71,503 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩72,254 | ₩72,254 | ₩71,916 | ₩71,916 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩71,262 | ₩71,691 | ₩71,262 | ₩71,574 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,780 | ₩71,276 | ₩70,003 | ₩71,276 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,706 | ₩70,706 | ₩69,909 | ₩69,999 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩71,075 | ₩71,450 | ₩69,909 | ₩70,839 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩71,155 | ₩71,168 | ₩70,737 | ₩70,737 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,892 | ₩71,892 | ₩70,338 | ₩70,454 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩72,080 | ₩72,294 | ₩72,080 | ₩72,281 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,879 | ₩71,879 | ₩71,540 | ₩71,540 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,497 | ₩71,812 | ₩71,497 | ₩71,771 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,678 | ₩72,120 | ₩71,644 | ₩71,892 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩72,011 | ₩72,239 | ₩71,731 | ₩71,793 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩71,048 | ₩71,664 | ₩71,034 | ₩71,637 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,570 | ₩71,570 | ₩71,289 | ₩71,463 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,450 | ₩71,450 | ₩70,793 | ₩70,938 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩70,931 | ₩71,101 | ₩70,863 | ₩70,863 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,405 | ₩71,309 | ₩70,405 | ₩71,099 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,708 | ₩70,833 | ₩69,708 | ₩70,587 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,909 | ₩70,135 | ₩69,708 | ₩69,815 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩70,257 | ₩70,324 | ₩69,815 | ₩70,280 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩70,204 | ₩70,204 | ₩69,858 | ₩69,858 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,914 | ₩70,941 | ₩70,606 | ₩70,766 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,324 | ₩70,431 | ₩70,110 | ₩70,431 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩70,043 | ₩70,431 | ₩69,909 | ₩70,352 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,378 | ₩70,458 | ₩70,331 | ₩70,364 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,793 | ₩70,817 | ₩70,679 | ₩70,817 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,343 | ₩71,530 | ₩70,305 | ₩70,418 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩70,967 | ₩71,155 | ₩70,954 | ₩71,155 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,627 | ₩69,681 | ₩69,567 | ₩69,641 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,413 | ₩69,493 | ₩68,773 | ₩68,831 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,842 | ₩70,096 | ₩69,788 | ₩69,855 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,400 | ₩69,775 | ₩69,400 | ₩69,775 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,529 | ₩68,555 | ₩68,247 | ₩68,336 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,904 | ₩68,998 | ₩68,779 | ₩68,972 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩70,029 | ₩70,029 | ₩69,574 | ₩69,595 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩69,292 | ₩69,735 | ₩69,212 | ₩69,574 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩69,246 | ₩69,306 | ₩68,488 | ₩68,770 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩69,279 | ₩69,641 | ₩69,232 | ₩69,582 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩69,976 | ₩70,070 | ₩69,270 | ₩69,270 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩70,217 | ₩70,324 | ₩70,123 | ₩70,324 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,753 | ₩71,088 | ₩70,606 | ₩70,698 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩70,016 | ₩70,016 | ₩69,534 | ₩69,614 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,788 | ₩69,949 | ₩69,708 | ₩69,914 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,654 | ₩69,949 | ₩69,654 | ₩69,853 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,314 | ₩69,239 | ₩68,314 | ₩69,219 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩69,091 | ₩69,158 | ₩68,716 | ₩68,853 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩68,180 | ₩68,797 | ₩68,180 | ₩68,527 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩69,225 | ₩69,225 | ₩68,797 | ₩68,945 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,385 | ₩66,742 | ₩66,063 | ₩66,742 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩66,961 | ₩67,014 | ₩66,706 | ₩66,966 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩65,976 | ₩66,659 | ₩65,962 | ₩66,539 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,599 | ₩67,249 | ₩66,599 | ₩67,032 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩65,232 | ₩66,358 | ₩65,004 | ₩66,289 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,911 | ₩64,911 | ₩64,308 | ₩64,472 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,576 | ₩64,643 | ₩64,093 | ₩64,137 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,822 | ₩65,976 | ₩64,978 | ₩64,978 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩66,157 | ₩66,256 | ₩65,835 | ₩66,170 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,313 | ₩65,775 | ₩65,125 | ₩65,397 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩66,130 | ₩66,411 | ₩65,192 | ₩65,607 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,346 | ₩65,346 | ₩64,147 | ₩64,375 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩65,098 | ₩66,197 | ₩65,098 | ₩65,874 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩67,041 | ₩67,095 | ₩65,995 | ₩65,995 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,872 | ₩67,872 | ₩67,597 | ₩67,597 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,370 | ₩67,631 | ₩67,237 | ₩67,631 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩67,202 | ₩67,349 | ₩66,410 | ₩66,492 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,818 | ₩67,818 | ₩67,122 | ₩67,122 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩68,060 | ₩68,328 | ₩67,839 | ₩68,026 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,462 | ₩68,810 | ₩68,151 | ₩68,262 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,921 | ₩68,462 | ₩66,907 | ₩68,462 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩68,167 | ₩68,468 | ₩67,805 | ₩68,287 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩69,132 | ₩69,493 | ₩68,515 | ₩69,053 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,386 | ₩69,696 | ₩69,078 | ₩69,696 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩68,127 | ₩69,350 | ₩67,919 | ₩69,137 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,887 | ₩71,083 | ₩70,646 | ₩70,805 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,549 | ₩72,549 | ₩72,137 | ₩72,240 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,852 | ₩72,105 | ₩71,741 | ₩72,105 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,919 | ₩72,348 | ₩71,865 | ₩72,307 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,597 | ₩71,959 | ₩71,597 | ₩71,901 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩71,222 | ₩71,276 | ₩70,902 | ₩71,116 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,713 | ₩71,546 | ₩70,713 | ₩71,546 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,311 | ₩70,458 | ₩70,311 | ₩70,445 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,740 | ₩70,860 | ₩70,391 | ₩70,498 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩70,163 | ₩70,636 | ₩69,953 | ₩70,539 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩70,096 | ₩70,378 | ₩70,043 | ₩70,217 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,646 | ₩70,646 | ₩69,895 | ₩69,997 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,565 | ₩70,820 | ₩70,498 | ₩70,661 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,837 | ₩71,182 | ₩70,827 | ₩70,913 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩70,297 | ₩70,485 | ₩70,083 | ₩70,464 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,638 | ₩69,932 | ₩69,638 | ₩69,932 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,614 | ₩69,882 | ₩69,406 | ₩69,414 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩70,297 | ₩70,351 | ₩69,788 | ₩70,104 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,761 | ₩69,867 | ₩69,152 | ₩69,690 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,753 | ₩70,887 | ₩70,726 | ₩70,886 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩70,967 | ₩70,994 | ₩70,271 | ₩70,394 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩71,101 | ₩71,101 | ₩70,284 | ₩71,000 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩71,209 | ₩71,209 | ₩70,740 | ₩70,832 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,865 | ₩71,986 | ₩71,758 | ₩71,914 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,463 | ₩71,530 | ₩71,410 | ₩71,424 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,512 | ₩71,235 | ₩70,498 | ₩71,226 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,726 | ₩70,880 | ₩70,726 | ₩70,828 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,909 | ₩70,378 | ₩69,674 | ₩70,352 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩70,029 | ₩70,385 | ₩69,676 | ₩69,676 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩71,222 | ₩71,222 | ₩71,008 | ₩71,108 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,396 | ₩71,410 | ₩71,120 | ₩71,120 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩71,209 | ₩71,209 | ₩70,781 | ₩70,953 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩71,182 | ₩71,289 | ₩71,008 | ₩71,022 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,544 | ₩71,820 | ₩71,490 | ₩71,820 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩71,115 | ₩71,423 | ₩71,022 | ₩71,396 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,418 | ₩70,438 | ₩70,324 | ₩70,438 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,351 | ₩70,631 | ₩70,351 | ₩70,473 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,405 | ₩70,788 | ₩70,405 | ₩70,498 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,808 | ₩70,682 | ₩69,808 | ₩70,564 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,828 | ₩69,858 | ₩69,428 | ₩69,858 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,480 | ₩69,480 | ₩69,105 | ₩69,105 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,627 | ₩69,721 | ₩69,346 | ₩69,346 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,518 | ₩69,518 | ₩69,266 | ₩69,460 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,532 | ₩70,532 | ₩70,445 | ₩70,523 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,563 | ₩70,565 | ₩70,472 | ₩70,498 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩70,284 | ₩70,391 | ₩70,139 | ₩70,322 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,895 | ₩70,096 | ₩69,855 | ₩70,096 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,765 | ₩69,922 | ₩69,662 | ₩69,662 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,614 | ₩69,771 | ₩69,413 | ₩69,464 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩69,098 | ₩69,117 | ₩68,716 | ₩68,738 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,668 | ₩69,668 | ₩69,366 | ₩69,437 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,788 | ₩69,838 | ₩69,595 | ₩69,751 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,681 | ₩69,681 | ₩69,252 | ₩69,413 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩69,283 | ₩69,601 | ₩69,283 | ₩69,574 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,770 | ₩69,467 | ₩68,756 | ₩69,413 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,542 | ₩68,577 | ₩68,381 | ₩68,397 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩69,252 | ₩69,252 | ₩68,763 | ₩68,807 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,453 | ₩69,681 | ₩69,319 | ₩69,319 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,668 | ₩69,668 | ₩69,199 | ₩69,335 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩69,292 | ₩69,292 | ₩69,011 | ₩69,252 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,730 | ₩68,984 | ₩68,730 | ₩68,925 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,904 | ₩69,090 | ₩68,799 | ₩68,799 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩68,984 | ₩69,185 | ₩68,984 | ₩69,166 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,435 | ₩68,967 | ₩68,435 | ₩68,837 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,658 | ₩68,368 | ₩67,658 | ₩68,334 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,528 | ₩67,615 | ₩67,403 | ₩67,499 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩66,947 | ₩67,589 | ₩66,941 | ₩67,481 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,710 | ₩67,711 | ₩66,239 | ₩66,239 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,403 | ₩67,524 | ₩66,921 | ₩67,303 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩67,282 | ₩67,591 | ₩67,143 | ₩67,416 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,455 | ₩68,455 | ₩67,865 | ₩67,973 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,797 | ₩69,212 | ₩68,797 | ₩69,082 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,760 | ₩69,788 | ₩69,377 | ₩69,377 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,889 | ₩69,889 | ₩69,788 | ₩69,869 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,426 | ₩69,654 | ₩69,426 | ₩69,627 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,610 | ₩68,965 | ₩68,610 | ₩68,965 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩68,180 | ₩68,625 | ₩68,153 | ₩68,625 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,462 | ₩68,663 | ₩68,388 | ₩68,458 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,596 | ₩69,051 | ₩68,596 | ₩69,016 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,555 | ₩68,770 | ₩68,405 | ₩68,405 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩68,971 | ₩69,105 | ₩68,897 | ₩69,011 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩68,964 | ₩68,998 | ₩68,798 | ₩68,979 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,797 | ₩69,264 | ₩68,797 | ₩69,049 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,869 | ₩69,895 | ₩69,252 | ₩69,465 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,726 | ₩70,726 | ₩70,445 | ₩70,468 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,887 | ₩70,965 | ₩70,847 | ₩70,965 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,874 | ₩70,874 | ₩70,686 | ₩70,686 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,623 | ₩70,880 | ₩70,623 | ₩70,765 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,431 | ₩70,765 | ₩70,324 | ₩70,506 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,860 | ₩70,974 | ₩70,713 | ₩70,734 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,875 | ₩71,101 | ₩70,875 | ₩70,992 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩70,177 | ₩70,740 | ₩70,177 | ₩70,740 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,327 | ₩70,516 | ₩70,151 | ₩70,249 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩70,110 | ₩70,370 | ₩69,903 | ₩70,205 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,716 | ₩69,721 | ₩68,716 | ₩69,493 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩69,024 | ₩69,413 | ₩68,783 | ₩69,413 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,815 | ₩69,835 | ₩68,421 | ₩68,506 | -1.88% | 1.2만 |
|---|