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 | ₩69,602 | ₩69,749 | ₩69,582 | ₩69,735 | +0.19% | 3.6천 |
| 2026.10.08 | ₩68,907 | ₩69,027 | ₩68,726 | ₩69,020 | +0.16% | 1.9천 |
| 2026.10.07 | ₩68,987 | ₩69,121 | ₩68,913 | ₩69,075 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,695 | ₩69,695 | ₩69,388 | ₩69,428 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,201 | ₩69,495 | ₩69,201 | ₩69,481 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,254 | ₩69,521 | ₩69,121 | ₩69,403 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,187 | ₩69,187 | ₩68,465 | ₩68,758 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,249 | ₩69,254 | ₩69,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,020 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,455 | ₩69,575 | ₩69,121 | ₩69,575 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,562 | ₩69,789 | ₩69,484 | ₩69,644 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,602 | ₩69,821 | ₩69,572 | ₩69,821 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,449 | ₩69,855 | ₩69,449 | ₩69,698 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,230 | ₩70,230 | ₩69,642 | ₩69,846 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,577 | ₩70,669 | ₩70,322 | ₩70,669 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,136 | ₩70,296 | ₩70,136 | ₩70,287 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,441 | ₩69,521 | ₩69,348 | ₩69,520 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,202 | ₩70,215 | ₩69,869 | ₩69,941 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩70,069 | ₩70,136 | ₩69,608 | ₩69,608 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩69,976 | ₩69,976 | ₩69,735 | ₩69,936 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩70,096 | ₩70,350 | ₩70,083 | ₩70,083 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,497 | ₩70,497 | ₩70,136 | ₩70,136 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,176 | ₩70,256 | ₩70,069 | ₩70,069 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩70,951 | ₩70,951 | ₩70,497 | ₩70,653 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩71,873 | ₩71,873 | ₩71,498 | ₩71,498 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩71,726 | ₩71,833 | ₩71,639 | ₩71,714 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩72,100 | ₩72,140 | ₩71,886 | ₩71,997 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩71,766 | ₩71,766 | ₩71,486 | ₩71,629 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩71,786 | ₩71,786 | ₩71,504 | ₩71,504 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,394 | ₩72,394 | ₩72,171 | ₩72,250 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩72,788 | ₩72,788 | ₩72,394 | ₩72,497 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩72,889 | ₩72,889 | ₩72,702 | ₩72,802 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩72,726 | ₩72,875 | ₩72,302 | ₩72,392 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩73,022 | ₩73,142 | ₩72,902 | ₩72,996 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩72,942 | ₩73,029 | ₩72,902 | ₩73,024 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩72,762 | ₩73,062 | ₩72,762 | ₩72,943 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,688 | ₩72,782 | ₩72,523 | ₩72,523 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩73,089 | ₩73,089 | ₩72,875 | ₩73,046 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,621 | ₩72,768 | ₩72,474 | ₩72,478 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩73,016 | ₩73,016 | ₩72,842 | ₩72,869 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,690 | ₩73,690 | ₩73,076 | ₩73,156 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,296 | ₩73,490 | ₩73,296 | ₩73,469 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,343 | ₩73,494 | ₩73,343 | ₩73,431 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩73,904 | ₩73,904 | ₩73,684 | ₩73,785 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,578 | ₩73,704 | ₩73,578 | ₩73,660 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,677 | ₩73,811 | ₩73,530 | ₩73,641 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,142 | ₩73,236 | ₩72,875 | ₩72,949 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,448 | ₩73,448 | ₩73,289 | ₩73,328 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩72,808 | ₩73,343 | ₩72,808 | ₩73,253 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,114 | ₩72,140 | ₩72,043 | ₩72,108 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,499 | ₩71,673 | ₩71,419 | ₩71,570 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩72,033 | ₩72,299 | ₩71,960 | ₩72,259 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩71,045 | ₩71,893 | ₩71,045 | ₩71,126 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,296 | ₩71,325 | ₩70,296 | ₩71,265 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,470 | ₩70,470 | ₩70,136 | ₩70,310 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,136 | ₩70,377 | ₩69,976 | ₩70,043 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩69,829 | ₩69,909 | ₩69,795 | ₩69,855 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,644 | ₩70,684 | ₩70,598 | ₩70,598 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,483 | ₩71,031 | ₩70,483 | ₩70,946 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,684 | ₩70,804 | ₩70,524 | ₩70,604 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩70,777 | ₩71,085 | ₩70,777 | ₩70,884 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩70,924 | ₩71,377 | ₩70,924 | ₩71,258 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,405 | ₩71,642 | ₩71,325 | ₩71,591 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,365 | ₩71,365 | ₩71,078 | ₩71,078 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,499 | ₩71,593 | ₩71,198 | ₩71,198 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,633 | ₩71,806 | ₩71,339 | ₩71,686 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,392 | ₩71,424 | ₩71,253 | ₩71,253 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩70,965 | ₩71,232 | ₩70,497 | ₩71,178 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,287 | ₩72,287 | ₩71,809 | ₩71,809 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,394 | ₩72,555 | ₩72,394 | ₩72,528 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,221 | ₩72,221 | ₩71,780 | ₩72,120 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩71,860 | ₩71,860 | ₩71,499 | ₩71,526 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩71,980 | ₩72,180 | ₩71,886 | ₩72,119 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,459 | ₩71,766 | ₩71,459 | ₩71,758 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩70,858 | ₩71,132 | ₩70,858 | ₩70,978 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,205 | ₩71,365 | ₩71,018 | ₩71,058 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩70,818 | ₩70,871 | ₩70,570 | ₩70,753 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,524 | ₩70,564 | ₩70,203 | ₩70,203 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩70,838 | ₩70,838 | ₩70,697 | ₩70,697 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,258 | ₩71,519 | ₩71,258 | ₩71,488 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,365 | ₩71,953 | ₩70,804 | ₩70,804 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,646 | ₩71,646 | ₩71,299 | ₩71,299 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩72,047 | ₩72,047 | ₩71,710 | ₩71,710 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩71,058 | ₩71,486 | ₩71,058 | ₩71,369 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,577 | ₩71,071 | ₩69,802 | ₩71,071 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,504 | ₩70,504 | ₩69,709 | ₩69,798 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩70,871 | ₩71,245 | ₩69,709 | ₩70,636 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩70,951 | ₩70,965 | ₩70,534 | ₩70,534 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,686 | ₩71,686 | ₩70,136 | ₩70,252 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩71,873 | ₩72,087 | ₩71,873 | ₩72,074 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,673 | ₩71,673 | ₩71,335 | ₩71,335 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,292 | ₩71,606 | ₩71,292 | ₩71,566 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,472 | ₩71,913 | ₩71,439 | ₩71,686 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩71,805 | ₩72,032 | ₩71,526 | ₩71,587 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩70,844 | ₩71,459 | ₩70,831 | ₩71,432 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,365 | ₩71,365 | ₩71,085 | ₩71,258 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,245 | ₩71,245 | ₩70,590 | ₩70,735 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩70,728 | ₩70,898 | ₩70,660 | ₩70,660 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,203 | ₩71,105 | ₩70,203 | ₩70,895 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,508 | ₩70,630 | ₩69,508 | ₩70,385 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,709 | ₩69,934 | ₩69,508 | ₩69,615 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩70,056 | ₩70,123 | ₩69,615 | ₩70,079 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩70,002 | ₩70,002 | ₩69,658 | ₩69,658 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,711 | ₩70,737 | ₩70,403 | ₩70,564 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,123 | ₩70,230 | ₩69,909 | ₩70,230 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩69,842 | ₩70,230 | ₩69,709 | ₩70,151 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,176 | ₩70,256 | ₩70,129 | ₩70,163 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,590 | ₩70,614 | ₩70,477 | ₩70,614 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,138 | ₩71,325 | ₩70,104 | ₩70,216 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩70,764 | ₩70,951 | ₩70,751 | ₩70,951 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,428 | ₩69,481 | ₩69,368 | ₩69,441 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,214 | ₩69,294 | ₩68,575 | ₩68,634 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,642 | ₩69,896 | ₩69,588 | ₩69,655 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,201 | ₩69,575 | ₩69,201 | ₩69,575 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,332 | ₩68,359 | ₩68,052 | ₩68,140 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,706 | ₩68,800 | ₩68,582 | ₩68,775 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩69,829 | ₩69,829 | ₩69,374 | ₩69,396 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩69,094 | ₩69,535 | ₩69,014 | ₩69,374 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩69,047 | ₩69,107 | ₩68,292 | ₩68,573 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩69,081 | ₩69,441 | ₩69,034 | ₩69,382 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩69,775 | ₩69,869 | ₩69,071 | ₩69,071 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩70,016 | ₩70,123 | ₩69,922 | ₩70,123 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,550 | ₩70,884 | ₩70,403 | ₩70,496 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩69,815 | ₩69,815 | ₩69,334 | ₩69,415 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,588 | ₩69,749 | ₩69,508 | ₩69,714 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,455 | ₩69,749 | ₩69,455 | ₩69,652 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,118 | ₩69,040 | ₩68,118 | ₩69,020 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩68,893 | ₩68,960 | ₩68,519 | ₩68,656 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩67,985 | ₩68,599 | ₩67,985 | ₩68,331 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩69,027 | ₩69,027 | ₩68,599 | ₩68,748 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,194 | ₩66,551 | ₩65,874 | ₩66,551 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩66,769 | ₩66,822 | ₩66,515 | ₩66,774 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩65,787 | ₩66,468 | ₩65,773 | ₩66,348 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,408 | ₩67,056 | ₩66,408 | ₩66,840 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩65,045 | ₩66,168 | ₩64,818 | ₩66,099 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,725 | ₩64,725 | ₩64,123 | ₩64,288 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,391 | ₩64,457 | ₩63,909 | ₩63,954 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,633 | ₩65,787 | ₩64,791 | ₩64,791 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩65,967 | ₩66,066 | ₩65,647 | ₩65,981 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,125 | ₩65,586 | ₩64,938 | ₩65,210 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩65,940 | ₩66,221 | ₩65,005 | ₩65,419 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,159 | ₩65,159 | ₩63,963 | ₩64,190 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩64,912 | ₩66,007 | ₩64,912 | ₩65,685 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩66,849 | ₩66,903 | ₩65,806 | ₩65,806 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,678 | ₩67,678 | ₩67,404 | ₩67,404 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,176 | ₩67,437 | ₩67,044 | ₩67,437 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩67,009 | ₩67,156 | ₩66,220 | ₩66,301 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,624 | ₩67,624 | ₩66,929 | ₩66,929 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩67,865 | ₩68,132 | ₩67,644 | ₩67,831 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,265 | ₩68,613 | ₩67,955 | ₩68,066 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,729 | ₩68,265 | ₩66,715 | ₩68,265 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩67,971 | ₩68,272 | ₩67,611 | ₩68,092 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩68,934 | ₩69,294 | ₩68,319 | ₩68,855 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,187 | ₩69,496 | ₩68,880 | ₩69,496 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩67,931 | ₩69,151 | ₩67,724 | ₩68,939 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,684 | ₩70,879 | ₩70,443 | ₩70,602 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,341 | ₩72,341 | ₩71,931 | ₩72,033 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,646 | ₩71,899 | ₩71,535 | ₩71,899 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,713 | ₩72,140 | ₩71,659 | ₩72,100 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,392 | ₩71,753 | ₩71,392 | ₩71,695 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩71,018 | ₩71,071 | ₩70,699 | ₩70,912 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,510 | ₩71,341 | ₩70,510 | ₩71,341 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,109 | ₩70,256 | ₩70,109 | ₩70,243 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,537 | ₩70,657 | ₩70,190 | ₩70,296 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩69,962 | ₩70,434 | ₩69,753 | ₩70,337 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩69,896 | ₩70,176 | ₩69,842 | ₩70,016 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,443 | ₩70,443 | ₩69,695 | ₩69,797 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,363 | ₩70,617 | ₩70,296 | ₩70,458 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,634 | ₩70,978 | ₩70,624 | ₩70,709 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩70,096 | ₩70,283 | ₩69,882 | ₩70,262 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,439 | ₩69,731 | ₩69,439 | ₩69,731 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,415 | ₩69,682 | ₩69,207 | ₩69,215 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩70,096 | ₩70,149 | ₩69,588 | ₩69,904 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,562 | ₩69,667 | ₩68,954 | ₩69,491 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,550 | ₩70,684 | ₩70,524 | ₩70,683 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩70,764 | ₩70,791 | ₩70,069 | ₩70,192 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩70,898 | ₩70,898 | ₩70,083 | ₩70,796 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩71,005 | ₩71,005 | ₩70,537 | ₩70,629 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,659 | ₩71,780 | ₩71,552 | ₩71,707 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,258 | ₩71,325 | ₩71,205 | ₩71,220 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,310 | ₩71,031 | ₩70,296 | ₩71,022 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,524 | ₩70,677 | ₩70,524 | ₩70,625 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,709 | ₩70,176 | ₩69,475 | ₩70,151 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩69,829 | ₩70,183 | ₩69,476 | ₩69,476 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩71,018 | ₩71,018 | ₩70,804 | ₩70,904 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,192 | ₩71,205 | ₩70,916 | ₩70,916 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩71,005 | ₩71,005 | ₩70,578 | ₩70,749 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩70,978 | ₩71,085 | ₩70,804 | ₩70,819 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,339 | ₩71,614 | ₩71,285 | ₩71,614 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩70,911 | ₩71,218 | ₩70,819 | ₩71,192 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,216 | ₩70,236 | ₩70,123 | ₩70,236 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,149 | ₩70,429 | ₩70,149 | ₩70,271 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,203 | ₩70,585 | ₩70,203 | ₩70,296 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,608 | ₩70,479 | ₩69,608 | ₩70,362 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,628 | ₩69,658 | ₩69,229 | ₩69,658 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,281 | ₩69,281 | ₩68,907 | ₩68,907 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,428 | ₩69,521 | ₩69,147 | ₩69,147 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,318 | ₩69,318 | ₩69,067 | ₩69,261 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,330 | ₩70,330 | ₩70,243 | ₩70,320 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,361 | ₩70,363 | ₩70,270 | ₩70,296 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩70,083 | ₩70,190 | ₩69,938 | ₩70,120 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,695 | ₩69,896 | ₩69,655 | ₩69,896 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,566 | ₩69,722 | ₩69,463 | ₩69,463 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,415 | ₩69,571 | ₩69,214 | ₩69,265 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩68,900 | ₩68,919 | ₩68,519 | ₩68,541 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,468 | ₩69,468 | ₩69,167 | ₩69,238 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,588 | ₩69,638 | ₩69,396 | ₩69,551 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,481 | ₩69,481 | ₩69,054 | ₩69,214 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩69,085 | ₩69,401 | ₩69,085 | ₩69,374 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,573 | ₩69,268 | ₩68,559 | ₩69,214 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,346 | ₩68,380 | ₩68,185 | ₩68,201 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩69,054 | ₩69,054 | ₩68,566 | ₩68,610 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,254 | ₩69,481 | ₩69,121 | ₩69,121 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,468 | ₩69,468 | ₩69,000 | ₩69,137 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩69,094 | ₩69,094 | ₩68,813 | ₩69,054 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,533 | ₩68,787 | ₩68,533 | ₩68,728 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,706 | ₩68,892 | ₩68,602 | ₩68,602 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩68,787 | ₩68,987 | ₩68,787 | ₩68,968 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,239 | ₩68,769 | ₩68,239 | ₩68,640 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,464 | ₩68,172 | ₩67,464 | ₩68,138 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,334 | ₩67,421 | ₩67,210 | ₩67,306 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩66,756 | ₩67,396 | ₩66,749 | ₩67,287 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,516 | ₩67,517 | ₩66,049 | ₩66,049 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,210 | ₩67,330 | ₩66,729 | ₩67,110 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩67,090 | ₩67,397 | ₩66,951 | ₩67,223 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,259 | ₩68,259 | ₩67,671 | ₩67,778 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,599 | ₩69,014 | ₩68,599 | ₩68,884 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,560 | ₩69,588 | ₩69,178 | ₩69,178 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,688 | ₩69,688 | ₩69,588 | ₩69,668 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,227 | ₩69,455 | ₩69,227 | ₩69,428 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,414 | ₩68,768 | ₩68,414 | ₩68,768 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩67,985 | ₩68,428 | ₩67,958 | ₩68,428 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,265 | ₩68,466 | ₩68,192 | ₩68,261 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,399 | ₩68,853 | ₩68,399 | ₩68,819 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,359 | ₩68,573 | ₩68,209 | ₩68,209 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩68,773 | ₩68,907 | ₩68,700 | ₩68,813 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩68,767 | ₩68,800 | ₩68,601 | ₩68,781 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,599 | ₩69,066 | ₩68,599 | ₩68,851 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,668 | ₩69,695 | ₩69,054 | ₩69,266 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,524 | ₩70,524 | ₩70,243 | ₩70,266 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,684 | ₩70,761 | ₩70,644 | ₩70,761 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,671 | ₩70,671 | ₩70,483 | ₩70,483 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,421 | ₩70,677 | ₩70,421 | ₩70,562 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,230 | ₩70,562 | ₩70,123 | ₩70,304 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,657 | ₩70,771 | ₩70,510 | ₩70,532 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,672 | ₩70,898 | ₩70,672 | ₩70,788 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩69,976 | ₩70,537 | ₩69,976 | ₩70,537 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,125 | ₩70,314 | ₩69,950 | ₩70,048 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩69,909 | ₩70,168 | ₩69,703 | ₩70,004 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,519 | ₩69,521 | ₩68,519 | ₩69,294 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩68,827 | ₩69,214 | ₩68,586 | ₩69,214 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,615 | ₩69,635 | ₩68,225 | ₩68,310 | -1.88% | 1.2만 |
|---|