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 | ₩69,581 | ₩69,728 | ₩69,561 | ₩69,714 | +0.19% | 3.6천 |
| 2026.10.08 | ₩68,886 | ₩69,006 | ₩68,706 | ₩69,000 | +0.16% | 1.9천 |
| 2026.10.07 | ₩68,966 | ₩69,100 | ₩68,893 | ₩69,054 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,674 | ₩69,674 | ₩69,367 | ₩69,407 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,180 | ₩69,474 | ₩69,180 | ₩69,461 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,233 | ₩69,501 | ₩69,100 | ₩69,382 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,167 | ₩69,167 | ₩68,444 | ₩68,738 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,228 | ₩69,233 | ₩69,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,000 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,434 | ₩69,554 | ₩69,100 | ₩69,554 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,541 | ₩69,768 | ₩69,463 | ₩69,624 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,581 | ₩69,800 | ₩69,551 | ₩69,800 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,429 | ₩69,835 | ₩69,429 | ₩69,677 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,209 | ₩70,209 | ₩69,621 | ₩69,825 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,556 | ₩70,648 | ₩70,301 | ₩70,648 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,115 | ₩70,275 | ₩70,115 | ₩70,266 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,420 | ₩69,501 | ₩69,327 | ₩69,499 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,181 | ₩70,194 | ₩69,848 | ₩69,920 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩70,048 | ₩70,115 | ₩69,587 | ₩69,587 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩69,955 | ₩69,955 | ₩69,714 | ₩69,915 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩70,075 | ₩70,329 | ₩70,062 | ₩70,062 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,476 | ₩70,476 | ₩70,115 | ₩70,115 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,155 | ₩70,235 | ₩70,048 | ₩70,048 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩70,930 | ₩70,930 | ₩70,476 | ₩70,632 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩71,852 | ₩71,852 | ₩71,476 | ₩71,476 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩71,705 | ₩71,812 | ₩71,618 | ₩71,693 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩72,079 | ₩72,119 | ₩71,865 | ₩71,976 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩71,745 | ₩71,745 | ₩71,464 | ₩71,607 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩71,765 | ₩71,765 | ₩71,483 | ₩71,483 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,373 | ₩72,373 | ₩72,149 | ₩72,228 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩72,767 | ₩72,767 | ₩72,373 | ₩72,475 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩72,867 | ₩72,867 | ₩72,680 | ₩72,780 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩72,704 | ₩72,853 | ₩72,280 | ₩72,370 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩73,000 | ₩73,121 | ₩72,880 | ₩72,974 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩72,920 | ₩73,007 | ₩72,880 | ₩73,002 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩72,740 | ₩73,040 | ₩72,740 | ₩72,922 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,666 | ₩72,760 | ₩72,501 | ₩72,501 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩73,067 | ₩73,067 | ₩72,853 | ₩73,024 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,600 | ₩72,747 | ₩72,453 | ₩72,457 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩72,994 | ₩72,994 | ₩72,820 | ₩72,847 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,668 | ₩73,668 | ₩73,054 | ₩73,134 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,274 | ₩73,468 | ₩73,274 | ₩73,447 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,321 | ₩73,472 | ₩73,321 | ₩73,409 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩73,882 | ₩73,882 | ₩73,662 | ₩73,763 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,556 | ₩73,682 | ₩73,556 | ₩73,638 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,655 | ₩73,788 | ₩73,508 | ₩73,619 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,121 | ₩73,214 | ₩72,853 | ₩72,927 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,426 | ₩73,426 | ₩73,268 | ₩73,306 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩72,787 | ₩73,321 | ₩72,787 | ₩73,231 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,092 | ₩72,119 | ₩72,021 | ₩72,087 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,478 | ₩71,651 | ₩71,397 | ₩71,548 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩72,012 | ₩72,278 | ₩71,938 | ₩72,238 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩71,023 | ₩71,872 | ₩71,023 | ₩71,105 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,275 | ₩71,304 | ₩70,275 | ₩71,244 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,449 | ₩70,449 | ₩70,115 | ₩70,289 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,115 | ₩70,356 | ₩69,955 | ₩70,022 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩69,808 | ₩69,888 | ₩69,774 | ₩69,835 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,623 | ₩70,663 | ₩70,577 | ₩70,577 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,462 | ₩71,010 | ₩70,462 | ₩70,925 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,663 | ₩70,783 | ₩70,502 | ₩70,583 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩70,756 | ₩71,063 | ₩70,756 | ₩70,863 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩70,903 | ₩71,356 | ₩70,903 | ₩71,237 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,384 | ₩71,621 | ₩71,304 | ₩71,570 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,344 | ₩71,344 | ₩71,057 | ₩71,057 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,478 | ₩71,571 | ₩71,177 | ₩71,177 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,611 | ₩71,785 | ₩71,317 | ₩71,665 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,371 | ₩71,403 | ₩71,232 | ₩71,232 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩70,943 | ₩71,210 | ₩70,476 | ₩71,157 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,266 | ₩72,266 | ₩71,787 | ₩71,787 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,373 | ₩72,533 | ₩72,373 | ₩72,506 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,199 | ₩72,199 | ₩71,758 | ₩72,099 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩71,838 | ₩71,838 | ₩71,478 | ₩71,504 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩71,958 | ₩72,159 | ₩71,865 | ₩72,097 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,438 | ₩71,745 | ₩71,438 | ₩71,737 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩70,836 | ₩71,110 | ₩70,836 | ₩70,957 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,184 | ₩71,344 | ₩70,997 | ₩71,037 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩70,796 | ₩70,850 | ₩70,549 | ₩70,732 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,502 | ₩70,543 | ₩70,182 | ₩70,182 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩70,816 | ₩70,816 | ₩70,676 | ₩70,676 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,237 | ₩71,498 | ₩71,237 | ₩71,467 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,344 | ₩71,932 | ₩70,783 | ₩70,783 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,625 | ₩71,625 | ₩71,277 | ₩71,277 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩72,025 | ₩72,025 | ₩71,689 | ₩71,689 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩71,037 | ₩71,464 | ₩71,037 | ₩71,348 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,556 | ₩71,050 | ₩69,781 | ₩71,050 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,482 | ₩70,482 | ₩69,688 | ₩69,777 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩70,850 | ₩71,224 | ₩69,688 | ₩70,615 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩70,930 | ₩70,943 | ₩70,513 | ₩70,513 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,665 | ₩71,665 | ₩70,115 | ₩70,231 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩71,852 | ₩72,065 | ₩71,852 | ₩72,052 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,651 | ₩71,651 | ₩71,313 | ₩71,313 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,271 | ₩71,584 | ₩71,271 | ₩71,544 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,451 | ₩71,892 | ₩71,417 | ₩71,665 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩71,783 | ₩72,011 | ₩71,504 | ₩71,566 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩70,823 | ₩71,438 | ₩70,810 | ₩71,411 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,344 | ₩71,344 | ₩71,063 | ₩71,237 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,224 | ₩71,224 | ₩70,569 | ₩70,714 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩70,707 | ₩70,876 | ₩70,639 | ₩70,639 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,182 | ₩71,084 | ₩70,182 | ₩70,874 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,487 | ₩70,609 | ₩69,487 | ₩70,364 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,688 | ₩69,913 | ₩69,487 | ₩69,594 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩70,035 | ₩70,102 | ₩69,594 | ₩70,058 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩69,982 | ₩69,982 | ₩69,637 | ₩69,637 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,689 | ₩70,716 | ₩70,382 | ₩70,543 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,102 | ₩70,209 | ₩69,888 | ₩70,209 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩69,821 | ₩70,209 | ₩69,688 | ₩70,130 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,155 | ₩70,235 | ₩70,108 | ₩70,142 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,569 | ₩70,593 | ₩70,456 | ₩70,593 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,117 | ₩71,304 | ₩70,083 | ₩70,195 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩70,743 | ₩70,930 | ₩70,730 | ₩70,930 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,407 | ₩69,461 | ₩69,347 | ₩69,420 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,193 | ₩69,274 | ₩68,555 | ₩68,614 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,621 | ₩69,875 | ₩69,567 | ₩69,634 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,180 | ₩69,554 | ₩69,180 | ₩69,554 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,312 | ₩68,339 | ₩68,031 | ₩68,119 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,686 | ₩68,779 | ₩68,562 | ₩68,754 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩69,808 | ₩69,808 | ₩69,354 | ₩69,375 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩69,073 | ₩69,514 | ₩68,993 | ₩69,354 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩69,026 | ₩69,087 | ₩68,272 | ₩68,552 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩69,060 | ₩69,420 | ₩69,013 | ₩69,362 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩69,754 | ₩69,848 | ₩69,050 | ₩69,050 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩69,995 | ₩70,102 | ₩69,901 | ₩70,102 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,529 | ₩70,863 | ₩70,382 | ₩70,474 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩69,795 | ₩69,795 | ₩69,314 | ₩69,394 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,567 | ₩69,728 | ₩69,487 | ₩69,693 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,434 | ₩69,728 | ₩69,434 | ₩69,632 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,098 | ₩69,020 | ₩68,098 | ₩69,000 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩68,873 | ₩68,940 | ₩68,499 | ₩68,635 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩67,964 | ₩68,579 | ₩67,964 | ₩68,310 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩69,006 | ₩69,006 | ₩68,579 | ₩68,727 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,175 | ₩66,531 | ₩65,854 | ₩66,531 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩66,749 | ₩66,802 | ₩66,495 | ₩66,754 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩65,767 | ₩66,448 | ₩65,754 | ₩66,328 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,388 | ₩67,036 | ₩66,388 | ₩66,820 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩65,026 | ₩66,148 | ₩64,799 | ₩66,080 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,705 | ₩64,705 | ₩64,104 | ₩64,268 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,371 | ₩64,438 | ₩63,890 | ₩63,934 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,614 | ₩65,767 | ₩64,772 | ₩64,772 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩65,947 | ₩66,046 | ₩65,627 | ₩65,961 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,106 | ₩65,567 | ₩64,919 | ₩65,190 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩65,921 | ₩66,201 | ₩64,986 | ₩65,400 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,139 | ₩65,139 | ₩63,944 | ₩64,171 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩64,892 | ₩65,988 | ₩64,892 | ₩65,666 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩66,829 | ₩66,883 | ₩65,786 | ₩65,786 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,657 | ₩67,657 | ₩67,383 | ₩67,383 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,156 | ₩67,417 | ₩67,024 | ₩67,417 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩66,989 | ₩67,136 | ₩66,200 | ₩66,281 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,604 | ₩67,604 | ₩66,909 | ₩66,909 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩67,844 | ₩68,111 | ₩67,624 | ₩67,811 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,245 | ₩68,592 | ₩67,935 | ₩68,046 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,709 | ₩68,245 | ₩66,695 | ₩68,245 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩67,951 | ₩68,252 | ₩67,590 | ₩68,071 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩68,913 | ₩69,274 | ₩68,298 | ₩68,834 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,167 | ₩69,475 | ₩68,859 | ₩69,475 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩67,911 | ₩69,131 | ₩67,704 | ₩68,918 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,663 | ₩70,858 | ₩70,422 | ₩70,581 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,319 | ₩72,319 | ₩71,909 | ₩72,012 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,625 | ₩71,877 | ₩71,514 | ₩71,877 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,691 | ₩72,119 | ₩71,638 | ₩72,079 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,371 | ₩71,731 | ₩71,371 | ₩71,674 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩70,997 | ₩71,050 | ₩70,677 | ₩70,891 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,489 | ₩71,320 | ₩70,489 | ₩71,320 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,088 | ₩70,235 | ₩70,088 | ₩70,222 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,516 | ₩70,636 | ₩70,169 | ₩70,275 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩69,941 | ₩70,413 | ₩69,732 | ₩70,315 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩69,875 | ₩70,155 | ₩69,821 | ₩69,995 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,422 | ₩70,422 | ₩69,674 | ₩69,776 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,342 | ₩70,596 | ₩70,275 | ₩70,437 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,613 | ₩70,957 | ₩70,603 | ₩70,688 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩70,075 | ₩70,262 | ₩69,861 | ₩70,241 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,418 | ₩69,710 | ₩69,418 | ₩69,710 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,394 | ₩69,661 | ₩69,187 | ₩69,195 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩70,075 | ₩70,128 | ₩69,567 | ₩69,883 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,541 | ₩69,646 | ₩68,933 | ₩69,470 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,529 | ₩70,663 | ₩70,502 | ₩70,661 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩70,743 | ₩70,770 | ₩70,048 | ₩70,171 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩70,876 | ₩70,876 | ₩70,062 | ₩70,775 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩70,983 | ₩70,983 | ₩70,516 | ₩70,608 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,638 | ₩71,758 | ₩71,531 | ₩71,686 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,237 | ₩71,304 | ₩71,184 | ₩71,198 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,289 | ₩71,010 | ₩70,275 | ₩71,001 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,502 | ₩70,656 | ₩70,502 | ₩70,604 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,688 | ₩70,155 | ₩69,454 | ₩70,130 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩69,808 | ₩70,162 | ₩69,455 | ₩69,455 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩70,997 | ₩70,997 | ₩70,783 | ₩70,883 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,170 | ₩71,184 | ₩70,895 | ₩70,895 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩70,983 | ₩70,983 | ₩70,557 | ₩70,728 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩70,957 | ₩71,063 | ₩70,783 | ₩70,798 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,317 | ₩71,592 | ₩71,264 | ₩71,592 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩70,890 | ₩71,197 | ₩70,798 | ₩71,170 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,195 | ₩70,215 | ₩70,102 | ₩70,215 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,128 | ₩70,408 | ₩70,128 | ₩70,250 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,182 | ₩70,564 | ₩70,182 | ₩70,275 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,587 | ₩70,458 | ₩69,587 | ₩70,341 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,607 | ₩69,637 | ₩69,208 | ₩69,637 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,260 | ₩69,260 | ₩68,886 | ₩68,886 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,407 | ₩69,501 | ₩69,127 | ₩69,127 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,298 | ₩69,298 | ₩69,046 | ₩69,240 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,309 | ₩70,309 | ₩70,222 | ₩70,299 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,340 | ₩70,342 | ₩70,249 | ₩70,275 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩70,062 | ₩70,169 | ₩69,917 | ₩70,099 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,674 | ₩69,875 | ₩69,634 | ₩69,875 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,545 | ₩69,701 | ₩69,442 | ₩69,442 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,394 | ₩69,550 | ₩69,193 | ₩69,244 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩68,879 | ₩68,898 | ₩68,499 | ₩68,520 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,447 | ₩69,447 | ₩69,147 | ₩69,217 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,567 | ₩69,617 | ₩69,375 | ₩69,530 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,461 | ₩69,461 | ₩69,033 | ₩69,193 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩69,064 | ₩69,380 | ₩69,064 | ₩69,354 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,552 | ₩69,247 | ₩68,539 | ₩69,193 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,325 | ₩68,360 | ₩68,165 | ₩68,181 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩69,033 | ₩69,033 | ₩68,546 | ₩68,590 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,233 | ₩69,461 | ₩69,100 | ₩69,100 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,447 | ₩69,447 | ₩68,980 | ₩69,116 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩69,073 | ₩69,073 | ₩68,793 | ₩69,033 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,512 | ₩68,766 | ₩68,512 | ₩68,707 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,686 | ₩68,871 | ₩68,582 | ₩68,582 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩68,766 | ₩68,966 | ₩68,766 | ₩68,948 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,218 | ₩68,749 | ₩68,218 | ₩68,619 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,444 | ₩68,151 | ₩67,444 | ₩68,118 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,314 | ₩67,401 | ₩67,190 | ₩67,286 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩66,736 | ₩67,375 | ₩66,729 | ₩67,267 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,496 | ₩67,497 | ₩66,029 | ₩66,029 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,190 | ₩67,310 | ₩66,709 | ₩67,090 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩67,070 | ₩67,377 | ₩66,931 | ₩67,203 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,238 | ₩68,238 | ₩67,651 | ₩67,757 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,579 | ₩68,993 | ₩68,579 | ₩68,863 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,539 | ₩69,567 | ₩69,157 | ₩69,157 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,668 | ₩69,668 | ₩69,567 | ₩69,648 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,207 | ₩69,434 | ₩69,207 | ₩69,407 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,393 | ₩68,747 | ₩68,393 | ₩68,747 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩67,964 | ₩68,408 | ₩67,938 | ₩68,408 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,245 | ₩68,445 | ₩68,172 | ₩68,241 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,379 | ₩68,833 | ₩68,379 | ₩68,798 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,339 | ₩68,552 | ₩68,189 | ₩68,189 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩68,753 | ₩68,886 | ₩68,679 | ₩68,793 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩68,746 | ₩68,779 | ₩68,580 | ₩68,761 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,579 | ₩69,045 | ₩68,579 | ₩68,830 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,648 | ₩69,674 | ₩69,033 | ₩69,246 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,502 | ₩70,502 | ₩70,222 | ₩70,245 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,663 | ₩70,740 | ₩70,623 | ₩70,740 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,649 | ₩70,649 | ₩70,462 | ₩70,462 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,400 | ₩70,656 | ₩70,400 | ₩70,541 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,209 | ₩70,541 | ₩70,102 | ₩70,283 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,636 | ₩70,750 | ₩70,489 | ₩70,510 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,651 | ₩70,876 | ₩70,651 | ₩70,767 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩69,955 | ₩70,516 | ₩69,955 | ₩70,516 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,104 | ₩70,293 | ₩69,929 | ₩70,027 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩69,888 | ₩70,147 | ₩69,682 | ₩69,983 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,499 | ₩69,501 | ₩68,499 | ₩69,274 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩68,806 | ₩69,193 | ₩68,566 | ₩69,193 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,594 | ₩69,614 | ₩68,205 | ₩68,289 | -1.88% | 1.2만 |
|---|