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 | ₩69,497 | ₩69,644 | ₩69,477 | ₩69,631 | +0.19% | 3.6천 |
| 2026.10.08 | ₩68,804 | ₩68,924 | ₩68,624 | ₩68,917 | +0.16% | 1.9천 |
| 2026.10.07 | ₩68,884 | ₩69,017 | ₩68,810 | ₩68,972 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,591 | ₩69,591 | ₩69,284 | ₩69,324 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,097 | ₩69,391 | ₩69,097 | ₩69,377 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,151 | ₩69,417 | ₩69,017 | ₩69,299 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,084 | ₩69,084 | ₩68,362 | ₩68,656 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,145 | ₩69,151 | ₩68,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,917 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,351 | ₩69,471 | ₩69,017 | ₩69,471 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,457 | ₩69,684 | ₩69,380 | ₩69,540 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,497 | ₩69,716 | ₩69,468 | ₩69,716 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,345 | ₩69,751 | ₩69,345 | ₩69,593 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,125 | ₩70,125 | ₩69,537 | ₩69,742 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,471 | ₩70,563 | ₩70,217 | ₩70,563 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,031 | ₩70,191 | ₩70,031 | ₩70,182 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,337 | ₩69,417 | ₩69,244 | ₩69,416 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,096 | ₩70,110 | ₩69,764 | ₩69,836 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩69,964 | ₩70,031 | ₩69,504 | ₩69,504 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩69,871 | ₩69,871 | ₩69,631 | ₩69,831 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩69,991 | ₩70,245 | ₩69,978 | ₩69,978 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,391 | ₩70,391 | ₩70,031 | ₩70,031 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,071 | ₩70,151 | ₩69,964 | ₩69,964 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩70,845 | ₩70,845 | ₩70,391 | ₩70,547 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩71,766 | ₩71,766 | ₩71,391 | ₩71,391 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩71,619 | ₩71,726 | ₩71,532 | ₩71,607 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩71,992 | ₩72,032 | ₩71,779 | ₩71,890 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩71,659 | ₩71,659 | ₩71,379 | ₩71,521 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩71,679 | ₩71,679 | ₩71,397 | ₩71,397 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,286 | ₩72,286 | ₩72,063 | ₩72,142 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩72,679 | ₩72,679 | ₩72,286 | ₩72,389 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩72,780 | ₩72,780 | ₩72,593 | ₩72,693 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩72,617 | ₩72,766 | ₩72,194 | ₩72,283 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩72,913 | ₩73,033 | ₩72,793 | ₩72,886 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩72,833 | ₩72,920 | ₩72,793 | ₩72,914 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩72,653 | ₩72,953 | ₩72,653 | ₩72,834 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,579 | ₩72,673 | ₩72,414 | ₩72,414 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩72,980 | ₩72,980 | ₩72,766 | ₩72,937 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,513 | ₩72,659 | ₩72,366 | ₩72,370 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩72,906 | ₩72,906 | ₩72,733 | ₩72,760 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,580 | ₩73,580 | ₩72,966 | ₩73,046 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,186 | ₩73,380 | ₩73,186 | ₩73,359 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,233 | ₩73,384 | ₩73,233 | ₩73,321 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩73,793 | ₩73,793 | ₩73,573 | ₩73,675 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,468 | ₩73,593 | ₩73,468 | ₩73,549 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,567 | ₩73,700 | ₩73,420 | ₩73,531 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,033 | ₩73,126 | ₩72,766 | ₩72,840 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,339 | ₩73,339 | ₩73,180 | ₩73,218 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩72,699 | ₩73,233 | ₩72,699 | ₩73,144 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,006 | ₩72,032 | ₩71,935 | ₩72,000 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,392 | ₩71,565 | ₩71,312 | ₩71,463 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩71,926 | ₩72,191 | ₩71,852 | ₩72,151 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩70,938 | ₩71,786 | ₩70,938 | ₩71,020 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,191 | ₩71,219 | ₩70,191 | ₩71,158 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,365 | ₩70,365 | ₩70,031 | ₩70,205 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,031 | ₩70,271 | ₩69,871 | ₩69,938 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩69,724 | ₩69,804 | ₩69,691 | ₩69,751 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,538 | ₩70,578 | ₩70,493 | ₩70,493 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,378 | ₩70,925 | ₩70,378 | ₩70,840 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,578 | ₩70,698 | ₩70,418 | ₩70,498 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩70,672 | ₩70,978 | ₩70,672 | ₩70,778 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩70,818 | ₩71,271 | ₩70,818 | ₩71,152 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,299 | ₩71,535 | ₩71,219 | ₩71,484 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,259 | ₩71,259 | ₩70,972 | ₩70,972 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,392 | ₩71,485 | ₩71,092 | ₩71,092 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,525 | ₩71,699 | ₩71,232 | ₩71,579 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,285 | ₩71,317 | ₩71,146 | ₩71,146 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩70,858 | ₩71,125 | ₩70,391 | ₩71,072 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,179 | ₩72,179 | ₩71,702 | ₩71,702 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,286 | ₩72,446 | ₩72,286 | ₩72,419 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,112 | ₩72,112 | ₩71,672 | ₩72,012 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩71,752 | ₩71,752 | ₩71,392 | ₩71,419 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩71,872 | ₩72,072 | ₩71,779 | ₩72,011 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,352 | ₩71,659 | ₩71,352 | ₩71,651 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩70,752 | ₩71,025 | ₩70,752 | ₩70,872 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,098 | ₩71,259 | ₩70,912 | ₩70,952 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩70,712 | ₩70,765 | ₩70,465 | ₩70,647 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,418 | ₩70,458 | ₩70,098 | ₩70,098 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩70,732 | ₩70,732 | ₩70,591 | ₩70,591 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,152 | ₩71,412 | ₩71,152 | ₩71,381 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,259 | ₩71,846 | ₩70,698 | ₩70,698 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,539 | ₩71,539 | ₩71,192 | ₩71,192 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩71,939 | ₩71,939 | ₩71,603 | ₩71,603 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩70,952 | ₩71,379 | ₩70,952 | ₩71,263 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,471 | ₩70,965 | ₩69,698 | ₩70,965 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,398 | ₩70,398 | ₩69,604 | ₩69,694 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩70,765 | ₩71,138 | ₩69,604 | ₩70,530 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩70,845 | ₩70,858 | ₩70,429 | ₩70,429 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,579 | ₩71,579 | ₩70,031 | ₩70,147 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩71,766 | ₩71,979 | ₩71,766 | ₩71,966 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,565 | ₩71,565 | ₩71,228 | ₩71,228 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,185 | ₩71,499 | ₩71,185 | ₩71,459 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,365 | ₩71,806 | ₩71,332 | ₩71,579 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩71,697 | ₩71,924 | ₩71,419 | ₩71,480 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩70,738 | ₩71,352 | ₩70,725 | ₩71,325 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,259 | ₩71,259 | ₩70,978 | ₩71,152 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,138 | ₩71,138 | ₩70,485 | ₩70,629 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩70,622 | ₩70,792 | ₩70,554 | ₩70,554 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,098 | ₩70,998 | ₩70,098 | ₩70,789 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,404 | ₩70,525 | ₩69,404 | ₩70,279 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,604 | ₩69,830 | ₩69,404 | ₩69,511 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩69,951 | ₩70,018 | ₩69,511 | ₩69,974 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩69,898 | ₩69,898 | ₩69,553 | ₩69,553 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,605 | ₩70,631 | ₩70,298 | ₩70,458 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,018 | ₩70,125 | ₩69,804 | ₩70,125 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩69,738 | ₩70,125 | ₩69,604 | ₩70,046 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,071 | ₩70,151 | ₩70,024 | ₩70,058 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,485 | ₩70,509 | ₩70,371 | ₩70,509 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,032 | ₩71,219 | ₩69,999 | ₩70,111 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩70,658 | ₩70,845 | ₩70,645 | ₩70,845 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,324 | ₩69,377 | ₩69,264 | ₩69,337 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,111 | ₩69,191 | ₩68,473 | ₩68,531 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,537 | ₩69,791 | ₩69,484 | ₩69,551 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,097 | ₩69,471 | ₩69,097 | ₩69,471 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,230 | ₩68,257 | ₩67,950 | ₩68,038 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,604 | ₩68,697 | ₩68,479 | ₩68,672 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩69,724 | ₩69,724 | ₩69,271 | ₩69,292 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩68,990 | ₩69,431 | ₩68,910 | ₩69,271 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩68,944 | ₩69,004 | ₩68,190 | ₩68,470 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩68,977 | ₩69,337 | ₩68,930 | ₩69,279 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩69,671 | ₩69,764 | ₩68,968 | ₩68,968 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩69,911 | ₩70,018 | ₩69,818 | ₩70,018 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,445 | ₩70,778 | ₩70,298 | ₩70,390 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩69,711 | ₩69,711 | ₩69,231 | ₩69,311 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,484 | ₩69,644 | ₩69,404 | ₩69,610 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,351 | ₩69,644 | ₩69,351 | ₩69,548 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,016 | ₩68,937 | ₩68,016 | ₩68,917 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩68,790 | ₩68,857 | ₩68,417 | ₩68,553 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩67,883 | ₩68,497 | ₩67,883 | ₩68,229 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩68,924 | ₩68,924 | ₩68,497 | ₩68,645 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,095 | ₩66,452 | ₩65,775 | ₩66,452 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩66,669 | ₩66,722 | ₩66,415 | ₩66,674 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩65,688 | ₩66,369 | ₩65,675 | ₩66,249 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,309 | ₩66,956 | ₩66,309 | ₩66,740 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩64,948 | ₩66,069 | ₩64,721 | ₩66,001 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,628 | ₩64,628 | ₩64,027 | ₩64,191 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,294 | ₩64,361 | ₩63,814 | ₩63,858 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,535 | ₩65,688 | ₩64,694 | ₩64,694 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩65,868 | ₩65,967 | ₩65,548 | ₩65,882 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,028 | ₩65,488 | ₩64,841 | ₩65,112 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩65,842 | ₩66,122 | ₩64,908 | ₩65,321 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,061 | ₩65,061 | ₩63,867 | ₩64,094 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩64,814 | ₩65,908 | ₩64,814 | ₩65,587 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩66,749 | ₩66,802 | ₩65,707 | ₩65,707 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,576 | ₩67,576 | ₩67,303 | ₩67,303 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,076 | ₩67,336 | ₩66,944 | ₩67,336 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩66,909 | ₩67,056 | ₩66,121 | ₩66,202 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,523 | ₩67,523 | ₩66,829 | ₩66,829 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩67,763 | ₩68,030 | ₩67,543 | ₩67,730 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,163 | ₩68,510 | ₩67,854 | ₩67,964 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,629 | ₩68,163 | ₩66,616 | ₩68,163 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩67,870 | ₩68,170 | ₩67,510 | ₩67,990 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩68,830 | ₩69,191 | ₩68,217 | ₩68,752 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,084 | ₩69,392 | ₩68,777 | ₩69,392 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩67,830 | ₩69,048 | ₩67,623 | ₩68,836 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,578 | ₩70,773 | ₩70,338 | ₩70,497 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,233 | ₩72,233 | ₩71,823 | ₩71,926 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,539 | ₩71,791 | ₩71,428 | ₩71,791 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,605 | ₩72,032 | ₩71,552 | ₩71,992 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,285 | ₩71,645 | ₩71,285 | ₩71,588 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩70,912 | ₩70,965 | ₩70,593 | ₩70,806 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,405 | ₩71,235 | ₩70,405 | ₩71,235 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,004 | ₩70,151 | ₩70,004 | ₩70,138 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,431 | ₩70,551 | ₩70,084 | ₩70,191 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩69,858 | ₩70,329 | ₩69,648 | ₩70,231 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩69,791 | ₩70,071 | ₩69,738 | ₩69,911 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,338 | ₩70,338 | ₩69,591 | ₩69,692 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,258 | ₩70,511 | ₩70,191 | ₩70,353 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,529 | ₩70,872 | ₩70,518 | ₩70,603 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩69,991 | ₩70,178 | ₩69,778 | ₩70,157 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,335 | ₩69,627 | ₩69,335 | ₩69,627 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,311 | ₩69,577 | ₩69,104 | ₩69,112 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩69,991 | ₩70,044 | ₩69,484 | ₩69,799 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,457 | ₩69,563 | ₩68,850 | ₩69,387 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,445 | ₩70,578 | ₩70,418 | ₩70,577 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩70,658 | ₩70,685 | ₩69,964 | ₩70,087 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩70,792 | ₩70,792 | ₩69,978 | ₩70,690 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩70,898 | ₩70,898 | ₩70,431 | ₩70,523 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,552 | ₩71,672 | ₩71,445 | ₩71,600 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,152 | ₩71,219 | ₩71,098 | ₩71,113 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,205 | ₩70,925 | ₩70,191 | ₩70,916 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,418 | ₩70,571 | ₩70,418 | ₩70,519 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,604 | ₩70,071 | ₩69,371 | ₩70,046 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩69,724 | ₩70,078 | ₩69,372 | ₩69,372 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩70,912 | ₩70,912 | ₩70,698 | ₩70,798 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,085 | ₩71,098 | ₩70,810 | ₩70,810 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩70,898 | ₩70,898 | ₩70,473 | ₩70,643 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩70,872 | ₩70,978 | ₩70,698 | ₩70,713 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,232 | ₩71,507 | ₩71,179 | ₩71,507 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩70,805 | ₩71,112 | ₩70,713 | ₩71,085 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,111 | ₩70,131 | ₩70,018 | ₩70,131 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,044 | ₩70,323 | ₩70,044 | ₩70,166 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,098 | ₩70,479 | ₩70,098 | ₩70,191 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,504 | ₩70,374 | ₩69,504 | ₩70,257 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,524 | ₩69,553 | ₩69,125 | ₩69,553 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,177 | ₩69,177 | ₩68,804 | ₩68,804 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,324 | ₩69,417 | ₩69,044 | ₩69,044 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,215 | ₩69,215 | ₩68,964 | ₩69,157 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,225 | ₩70,225 | ₩70,138 | ₩70,215 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,255 | ₩70,258 | ₩70,165 | ₩70,191 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩69,978 | ₩70,084 | ₩69,834 | ₩70,015 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,591 | ₩69,791 | ₩69,551 | ₩69,791 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,461 | ₩69,618 | ₩69,359 | ₩69,359 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,311 | ₩69,467 | ₩69,111 | ₩69,161 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩68,797 | ₩68,816 | ₩68,417 | ₩68,438 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,364 | ₩69,364 | ₩69,064 | ₩69,135 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,484 | ₩69,533 | ₩69,292 | ₩69,447 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,377 | ₩69,377 | ₩68,950 | ₩69,111 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩68,981 | ₩69,297 | ₩68,981 | ₩69,271 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,470 | ₩69,164 | ₩68,457 | ₩69,111 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,243 | ₩68,278 | ₩68,083 | ₩68,099 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩68,950 | ₩68,950 | ₩68,463 | ₩68,507 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,151 | ₩69,377 | ₩69,017 | ₩69,017 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,364 | ₩69,364 | ₩68,897 | ₩69,033 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩68,990 | ₩68,990 | ₩68,710 | ₩68,950 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,430 | ₩68,684 | ₩68,430 | ₩68,625 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,604 | ₩68,789 | ₩68,499 | ₩68,499 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩68,684 | ₩68,884 | ₩68,684 | ₩68,865 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,137 | ₩68,666 | ₩68,137 | ₩68,537 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,363 | ₩68,070 | ₩67,363 | ₩68,037 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,233 | ₩67,320 | ₩67,109 | ₩67,205 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩66,656 | ₩67,295 | ₩66,649 | ₩67,187 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,415 | ₩67,416 | ₩65,950 | ₩65,950 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,109 | ₩67,229 | ₩66,629 | ₩67,009 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩66,989 | ₩67,296 | ₩66,850 | ₩67,123 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,157 | ₩68,157 | ₩67,570 | ₩67,676 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,497 | ₩68,910 | ₩68,497 | ₩68,781 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,456 | ₩69,484 | ₩69,074 | ₩69,074 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,584 | ₩69,584 | ₩69,484 | ₩69,564 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,124 | ₩69,351 | ₩69,124 | ₩69,324 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,311 | ₩68,665 | ₩68,311 | ₩68,665 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩67,883 | ₩68,326 | ₩67,856 | ₩68,326 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,163 | ₩68,363 | ₩68,090 | ₩68,159 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,297 | ₩68,750 | ₩68,297 | ₩68,716 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,257 | ₩68,470 | ₩68,107 | ₩68,107 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩68,670 | ₩68,804 | ₩68,597 | ₩68,710 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩68,664 | ₩68,697 | ₩68,498 | ₩68,678 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,497 | ₩68,962 | ₩68,497 | ₩68,748 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,564 | ₩69,591 | ₩68,950 | ₩69,163 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,418 | ₩70,418 | ₩70,138 | ₩70,161 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,578 | ₩70,656 | ₩70,538 | ₩70,656 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,565 | ₩70,565 | ₩70,378 | ₩70,378 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,315 | ₩70,571 | ₩70,315 | ₩70,457 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,125 | ₩70,457 | ₩70,018 | ₩70,199 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,551 | ₩70,665 | ₩70,405 | ₩70,426 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,566 | ₩70,792 | ₩70,566 | ₩70,682 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩69,871 | ₩70,431 | ₩69,871 | ₩70,431 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,020 | ₩70,209 | ₩69,846 | ₩69,943 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩69,804 | ₩70,063 | ₩69,599 | ₩69,899 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,417 | ₩69,417 | ₩68,417 | ₩69,191 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩68,724 | ₩69,111 | ₩68,483 | ₩69,111 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,511 | ₩69,531 | ₩68,123 | ₩68,207 | -1.88% | 1.2만 |
|---|