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 | ₩69,622 | ₩69,769 | ₩69,602 | ₩69,756 | +0.19% | 3.6천 |
| 2026.10.08 | ₩68,927 | ₩69,048 | ₩68,747 | ₩69,041 | +0.16% | 1.9천 |
| 2026.10.07 | ₩69,008 | ₩69,141 | ₩68,934 | ₩69,096 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,716 | ₩69,716 | ₩69,409 | ₩69,449 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,221 | ₩69,516 | ₩69,221 | ₩69,502 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,275 | ₩69,542 | ₩69,141 | ₩69,423 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,208 | ₩69,208 | ₩68,485 | ₩68,779 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,270 | ₩69,275 | ₩69,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,041 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,475 | ₩69,596 | ₩69,141 | ₩69,596 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,582 | ₩69,810 | ₩69,505 | ₩69,665 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,622 | ₩69,842 | ₩69,593 | ₩69,842 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,470 | ₩69,876 | ₩69,470 | ₩69,719 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,251 | ₩70,251 | ₩69,663 | ₩69,867 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,598 | ₩70,690 | ₩70,343 | ₩70,690 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,157 | ₩70,317 | ₩70,157 | ₩70,308 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,462 | ₩69,542 | ₩69,369 | ₩69,541 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,223 | ₩70,236 | ₩69,890 | ₩69,962 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩70,090 | ₩70,157 | ₩69,629 | ₩69,629 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩69,997 | ₩69,997 | ₩69,756 | ₩69,957 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩70,117 | ₩70,371 | ₩70,104 | ₩70,104 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,518 | ₩70,518 | ₩70,157 | ₩70,157 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,197 | ₩70,277 | ₩70,090 | ₩70,090 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩70,972 | ₩70,972 | ₩70,518 | ₩70,674 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩71,895 | ₩71,895 | ₩71,519 | ₩71,519 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩71,748 | ₩71,855 | ₩71,661 | ₩71,736 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩72,122 | ₩72,162 | ₩71,908 | ₩72,019 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩71,788 | ₩71,788 | ₩71,507 | ₩71,650 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩71,808 | ₩71,808 | ₩71,526 | ₩71,526 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,416 | ₩72,416 | ₩72,193 | ₩72,272 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩72,810 | ₩72,810 | ₩72,416 | ₩72,519 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩72,910 | ₩72,910 | ₩72,723 | ₩72,824 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩72,747 | ₩72,897 | ₩72,324 | ₩72,413 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩73,044 | ₩73,164 | ₩72,924 | ₩73,017 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩72,964 | ₩73,051 | ₩72,924 | ₩73,045 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩72,783 | ₩73,084 | ₩72,783 | ₩72,965 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,710 | ₩72,804 | ₩72,544 | ₩72,544 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩73,111 | ₩73,111 | ₩72,897 | ₩73,068 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,643 | ₩72,790 | ₩72,496 | ₩72,500 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩73,037 | ₩73,037 | ₩72,864 | ₩72,890 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,712 | ₩73,712 | ₩73,098 | ₩73,178 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,318 | ₩73,512 | ₩73,318 | ₩73,491 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,365 | ₩73,516 | ₩73,365 | ₩73,453 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩73,926 | ₩73,926 | ₩73,706 | ₩73,807 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,600 | ₩73,726 | ₩73,600 | ₩73,682 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,699 | ₩73,833 | ₩73,552 | ₩73,663 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,164 | ₩73,258 | ₩72,897 | ₩72,971 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,470 | ₩73,470 | ₩73,311 | ₩73,350 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩72,830 | ₩73,365 | ₩72,830 | ₩73,275 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,135 | ₩72,162 | ₩72,064 | ₩72,130 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,520 | ₩71,694 | ₩71,440 | ₩71,591 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩72,055 | ₩72,321 | ₩71,982 | ₩72,281 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩71,066 | ₩71,915 | ₩71,066 | ₩71,147 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,317 | ₩71,347 | ₩70,317 | ₩71,286 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,491 | ₩70,491 | ₩70,157 | ₩70,331 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,157 | ₩70,398 | ₩69,997 | ₩70,064 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩69,850 | ₩69,930 | ₩69,816 | ₩69,876 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,665 | ₩70,705 | ₩70,620 | ₩70,620 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,505 | ₩71,053 | ₩70,505 | ₩70,967 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,705 | ₩70,825 | ₩70,545 | ₩70,625 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩70,799 | ₩71,106 | ₩70,799 | ₩70,906 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩70,946 | ₩71,399 | ₩70,946 | ₩71,280 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,427 | ₩71,663 | ₩71,347 | ₩71,613 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,387 | ₩71,387 | ₩71,099 | ₩71,099 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,520 | ₩71,614 | ₩71,220 | ₩71,220 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,654 | ₩71,828 | ₩71,360 | ₩71,708 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,413 | ₩71,446 | ₩71,274 | ₩71,274 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩70,986 | ₩71,253 | ₩70,518 | ₩71,200 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,309 | ₩72,309 | ₩71,830 | ₩71,830 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,416 | ₩72,576 | ₩72,416 | ₩72,550 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,242 | ₩72,242 | ₩71,801 | ₩72,142 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩71,881 | ₩71,881 | ₩71,520 | ₩71,547 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩72,002 | ₩72,202 | ₩71,908 | ₩72,141 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,480 | ₩71,788 | ₩71,480 | ₩71,780 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩70,879 | ₩71,153 | ₩70,879 | ₩70,999 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,226 | ₩71,387 | ₩71,039 | ₩71,079 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩70,839 | ₩70,892 | ₩70,591 | ₩70,775 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,545 | ₩70,585 | ₩70,224 | ₩70,224 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩70,859 | ₩70,859 | ₩70,718 | ₩70,718 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,280 | ₩71,540 | ₩71,280 | ₩71,510 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,387 | ₩71,975 | ₩70,825 | ₩70,825 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,667 | ₩71,667 | ₩71,320 | ₩71,320 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩72,068 | ₩72,068 | ₩71,732 | ₩71,732 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩71,079 | ₩71,507 | ₩71,079 | ₩71,391 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,598 | ₩71,093 | ₩69,823 | ₩71,093 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,525 | ₩70,525 | ₩69,729 | ₩69,819 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩70,892 | ₩71,266 | ₩69,729 | ₩70,657 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩70,972 | ₩70,986 | ₩70,555 | ₩70,555 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,708 | ₩71,708 | ₩70,157 | ₩70,273 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩71,895 | ₩72,108 | ₩71,895 | ₩72,095 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,694 | ₩71,694 | ₩71,356 | ₩71,356 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,313 | ₩71,627 | ₩71,313 | ₩71,587 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,494 | ₩71,935 | ₩71,460 | ₩71,708 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩71,826 | ₩72,054 | ₩71,547 | ₩71,609 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩70,865 | ₩71,480 | ₩70,852 | ₩71,454 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,387 | ₩71,387 | ₩71,106 | ₩71,280 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,266 | ₩71,266 | ₩70,612 | ₩70,756 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩70,749 | ₩70,919 | ₩70,681 | ₩70,681 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,224 | ₩71,126 | ₩70,224 | ₩70,916 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,529 | ₩70,652 | ₩69,529 | ₩70,406 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,729 | ₩69,955 | ₩69,529 | ₩69,636 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩70,077 | ₩70,144 | ₩69,636 | ₩70,100 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩70,023 | ₩70,023 | ₩69,679 | ₩69,679 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,732 | ₩70,759 | ₩70,424 | ₩70,585 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,144 | ₩70,251 | ₩69,930 | ₩70,251 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩69,863 | ₩70,251 | ₩69,729 | ₩70,172 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,197 | ₩70,277 | ₩70,150 | ₩70,184 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,612 | ₩70,636 | ₩70,498 | ₩70,636 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,160 | ₩71,347 | ₩70,125 | ₩70,237 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩70,785 | ₩70,972 | ₩70,772 | ₩70,972 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,449 | ₩69,502 | ₩69,389 | ₩69,462 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,235 | ₩69,315 | ₩68,596 | ₩68,655 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,663 | ₩69,917 | ₩69,609 | ₩69,676 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,221 | ₩69,596 | ₩69,221 | ₩69,596 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,353 | ₩68,379 | ₩68,072 | ₩68,160 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,727 | ₩68,821 | ₩68,603 | ₩68,795 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩69,850 | ₩69,850 | ₩69,395 | ₩69,417 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩69,115 | ₩69,556 | ₩69,034 | ₩69,395 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩69,068 | ₩69,128 | ₩68,313 | ₩68,593 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩69,101 | ₩69,462 | ₩69,054 | ₩69,403 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩69,796 | ₩69,890 | ₩69,092 | ₩69,092 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩70,037 | ₩70,144 | ₩69,943 | ₩70,144 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,571 | ₩70,906 | ₩70,424 | ₩70,517 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩69,836 | ₩69,836 | ₩69,355 | ₩69,435 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,609 | ₩69,769 | ₩69,529 | ₩69,735 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,475 | ₩69,769 | ₩69,475 | ₩69,673 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,139 | ₩69,061 | ₩68,139 | ₩69,041 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩68,914 | ₩68,981 | ₩68,540 | ₩68,676 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩68,005 | ₩68,620 | ₩68,005 | ₩68,351 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩69,048 | ₩69,048 | ₩68,620 | ₩68,768 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,214 | ₩66,571 | ₩65,893 | ₩66,571 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩66,789 | ₩66,842 | ₩66,535 | ₩66,794 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩65,807 | ₩66,488 | ₩65,793 | ₩66,368 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,428 | ₩67,076 | ₩66,428 | ₩66,860 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩65,065 | ₩66,187 | ₩64,837 | ₩66,119 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,744 | ₩64,744 | ₩64,142 | ₩64,307 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,410 | ₩64,477 | ₩63,929 | ₩63,973 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,653 | ₩65,807 | ₩64,811 | ₩64,811 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩65,987 | ₩66,086 | ₩65,666 | ₩66,000 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,145 | ₩65,606 | ₩64,958 | ₩65,229 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩65,960 | ₩66,241 | ₩65,025 | ₩65,439 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,178 | ₩65,178 | ₩63,982 | ₩64,209 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩64,931 | ₩66,027 | ₩64,931 | ₩65,705 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩66,869 | ₩66,923 | ₩65,825 | ₩65,825 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,698 | ₩67,698 | ₩67,424 | ₩67,424 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,197 | ₩67,457 | ₩67,064 | ₩67,457 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩67,029 | ₩67,177 | ₩66,240 | ₩66,321 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,644 | ₩67,644 | ₩66,949 | ₩66,949 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩67,885 | ₩68,152 | ₩67,664 | ₩67,851 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,286 | ₩68,633 | ₩67,976 | ₩68,087 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,749 | ₩68,286 | ₩66,735 | ₩68,286 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩67,992 | ₩68,293 | ₩67,631 | ₩68,112 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩68,954 | ₩69,315 | ₩68,339 | ₩68,875 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,208 | ₩69,517 | ₩68,901 | ₩69,517 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩67,952 | ₩69,172 | ₩67,745 | ₩68,960 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,705 | ₩70,900 | ₩70,464 | ₩70,624 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,362 | ₩72,362 | ₩71,952 | ₩72,055 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,667 | ₩71,920 | ₩71,556 | ₩71,920 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,734 | ₩72,162 | ₩71,681 | ₩72,122 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,413 | ₩71,774 | ₩71,413 | ₩71,717 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩71,039 | ₩71,093 | ₩70,720 | ₩70,934 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,531 | ₩71,363 | ₩70,531 | ₩71,363 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,130 | ₩70,277 | ₩70,130 | ₩70,264 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,558 | ₩70,678 | ₩70,211 | ₩70,317 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩69,983 | ₩70,455 | ₩69,773 | ₩70,358 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩69,917 | ₩70,197 | ₩69,863 | ₩70,037 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,464 | ₩70,464 | ₩69,716 | ₩69,818 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,384 | ₩70,638 | ₩70,317 | ₩70,479 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,656 | ₩70,999 | ₩70,645 | ₩70,730 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩70,117 | ₩70,304 | ₩69,903 | ₩70,283 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,459 | ₩69,752 | ₩69,459 | ₩69,752 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,435 | ₩69,703 | ₩69,228 | ₩69,236 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩70,117 | ₩70,170 | ₩69,609 | ₩69,925 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,582 | ₩69,688 | ₩68,974 | ₩69,512 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,571 | ₩70,705 | ₩70,545 | ₩70,704 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩70,785 | ₩70,812 | ₩70,090 | ₩70,213 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩70,919 | ₩70,919 | ₩70,104 | ₩70,817 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩71,026 | ₩71,026 | ₩70,558 | ₩70,650 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,681 | ₩71,801 | ₩71,574 | ₩71,729 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,280 | ₩71,347 | ₩71,226 | ₩71,241 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,331 | ₩71,053 | ₩70,317 | ₩71,043 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,545 | ₩70,698 | ₩70,545 | ₩70,646 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,729 | ₩70,197 | ₩69,495 | ₩70,172 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩69,850 | ₩70,204 | ₩69,497 | ₩69,497 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩71,039 | ₩71,039 | ₩70,825 | ₩70,926 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,213 | ₩71,226 | ₩70,938 | ₩70,938 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩71,026 | ₩71,026 | ₩70,599 | ₩70,771 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩70,999 | ₩71,106 | ₩70,825 | ₩70,840 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,360 | ₩71,635 | ₩71,307 | ₩71,635 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩70,932 | ₩71,240 | ₩70,840 | ₩71,213 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,237 | ₩70,257 | ₩70,144 | ₩70,257 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,170 | ₩70,450 | ₩70,170 | ₩70,292 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,224 | ₩70,606 | ₩70,224 | ₩70,317 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,629 | ₩70,501 | ₩69,629 | ₩70,383 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,649 | ₩69,679 | ₩69,250 | ₩69,679 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,302 | ₩69,302 | ₩68,927 | ₩68,927 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,449 | ₩69,542 | ₩69,168 | ₩69,168 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,339 | ₩69,339 | ₩69,088 | ₩69,282 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,351 | ₩70,351 | ₩70,264 | ₩70,342 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,382 | ₩70,384 | ₩70,291 | ₩70,317 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩70,104 | ₩70,211 | ₩69,959 | ₩70,141 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,716 | ₩69,917 | ₩69,676 | ₩69,917 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,586 | ₩69,743 | ₩69,483 | ₩69,483 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,435 | ₩69,592 | ₩69,235 | ₩69,286 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩68,921 | ₩68,939 | ₩68,540 | ₩68,561 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,489 | ₩69,489 | ₩69,188 | ₩69,259 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,609 | ₩69,659 | ₩69,417 | ₩69,572 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,502 | ₩69,502 | ₩69,074 | ₩69,235 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩69,105 | ₩69,422 | ₩69,105 | ₩69,395 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,593 | ₩69,288 | ₩68,580 | ₩69,235 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,366 | ₩68,401 | ₩68,206 | ₩68,222 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩69,074 | ₩69,074 | ₩68,587 | ₩68,631 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,275 | ₩69,502 | ₩69,141 | ₩69,141 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,489 | ₩69,489 | ₩69,021 | ₩69,157 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩69,115 | ₩69,115 | ₩68,834 | ₩69,074 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,553 | ₩68,807 | ₩68,553 | ₩68,748 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,727 | ₩68,913 | ₩68,623 | ₩68,623 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩68,807 | ₩69,008 | ₩68,807 | ₩68,989 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,259 | ₩68,790 | ₩68,259 | ₩68,660 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,484 | ₩68,192 | ₩67,484 | ₩68,159 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,354 | ₩67,441 | ₩67,230 | ₩67,326 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩66,776 | ₩67,416 | ₩66,769 | ₩67,307 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,536 | ₩67,537 | ₩66,068 | ₩66,068 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,230 | ₩67,350 | ₩66,749 | ₩67,130 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩67,110 | ₩67,417 | ₩66,971 | ₩67,243 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,279 | ₩68,279 | ₩67,691 | ₩67,798 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,620 | ₩69,034 | ₩68,620 | ₩68,905 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,581 | ₩69,609 | ₩69,199 | ₩69,199 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,709 | ₩69,709 | ₩69,609 | ₩69,689 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,248 | ₩69,475 | ₩69,248 | ₩69,449 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,434 | ₩68,788 | ₩68,434 | ₩68,788 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩68,005 | ₩68,449 | ₩67,978 | ₩68,449 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,286 | ₩68,486 | ₩68,212 | ₩68,282 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,420 | ₩68,874 | ₩68,420 | ₩68,839 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,379 | ₩68,593 | ₩68,230 | ₩68,230 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩68,794 | ₩68,927 | ₩68,720 | ₩68,834 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩68,787 | ₩68,821 | ₩68,621 | ₩68,802 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,620 | ₩69,086 | ₩68,620 | ₩68,871 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,689 | ₩69,716 | ₩69,074 | ₩69,287 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,545 | ₩70,545 | ₩70,264 | ₩70,287 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,705 | ₩70,783 | ₩70,665 | ₩70,783 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,692 | ₩70,692 | ₩70,505 | ₩70,505 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,442 | ₩70,698 | ₩70,442 | ₩70,583 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,251 | ₩70,583 | ₩70,144 | ₩70,325 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,678 | ₩70,792 | ₩70,531 | ₩70,553 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,693 | ₩70,919 | ₩70,693 | ₩70,809 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩69,997 | ₩70,558 | ₩69,997 | ₩70,558 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,146 | ₩70,335 | ₩69,971 | ₩70,069 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩69,930 | ₩70,189 | ₩69,724 | ₩70,025 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,540 | ₩69,542 | ₩68,540 | ₩69,315 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩68,847 | ₩69,235 | ₩68,607 | ₩69,235 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,636 | ₩69,656 | ₩68,246 | ₩68,330 | -1.88% | 1.2만 |
|---|