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 | ₩69,876 | ₩70,024 | ₩69,856 | ₩70,010 | +0.19% | 3.6천 |
| 2026.10.08 | ₩69,179 | ₩69,299 | ₩68,997 | ₩69,293 | +0.16% | 1.9천 |
| 2026.10.07 | ₩69,259 | ₩69,393 | ₩69,185 | ₩69,348 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,970 | ₩69,970 | ₩69,661 | ₩69,702 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,474 | ₩69,769 | ₩69,474 | ₩69,755 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,527 | ₩69,796 | ₩69,393 | ₩69,676 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,460 | ₩69,460 | ₩68,735 | ₩69,030 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,522 | ₩69,527 | ₩69,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,293 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,729 | ₩69,849 | ₩69,393 | ₩69,849 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,836 | ₩70,064 | ₩69,758 | ₩69,919 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,876 | ₩70,096 | ₩69,847 | ₩70,096 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,723 | ₩70,131 | ₩69,723 | ₩69,973 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,507 | ₩70,507 | ₩69,916 | ₩70,122 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,855 | ₩70,948 | ₩70,599 | ₩70,948 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,413 | ₩70,574 | ₩70,413 | ₩70,564 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,715 | ₩69,796 | ₩69,621 | ₩69,794 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,478 | ₩70,492 | ₩70,144 | ₩70,217 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩70,346 | ₩70,413 | ₩69,883 | ₩69,883 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩70,252 | ₩70,252 | ₩70,010 | ₩70,211 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩70,372 | ₩70,627 | ₩70,359 | ₩70,359 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,775 | ₩70,775 | ₩70,413 | ₩70,413 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,453 | ₩70,533 | ₩70,346 | ₩70,346 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩71,231 | ₩71,231 | ₩70,775 | ₩70,932 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩72,157 | ₩72,157 | ₩71,780 | ₩71,780 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩72,009 | ₩72,116 | ₩71,922 | ₩71,997 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩72,385 | ₩72,425 | ₩72,170 | ₩72,281 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩72,049 | ₩72,049 | ₩71,768 | ₩71,911 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩72,069 | ₩72,069 | ₩71,786 | ₩71,786 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,680 | ₩72,680 | ₩72,456 | ₩72,535 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩73,075 | ₩73,075 | ₩72,680 | ₩72,783 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩73,176 | ₩73,176 | ₩72,988 | ₩73,089 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩73,012 | ₩73,163 | ₩72,587 | ₩72,677 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩73,310 | ₩73,431 | ₩73,190 | ₩73,283 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩73,230 | ₩73,317 | ₩73,190 | ₩73,312 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩73,049 | ₩73,350 | ₩73,049 | ₩73,231 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,975 | ₩73,069 | ₩72,809 | ₩72,809 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩73,377 | ₩73,377 | ₩73,163 | ₩73,334 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,908 | ₩73,055 | ₩72,760 | ₩72,764 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩73,304 | ₩73,304 | ₩73,129 | ₩73,156 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,981 | ₩73,981 | ₩73,364 | ₩73,444 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,585 | ₩73,780 | ₩73,585 | ₩73,758 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,632 | ₩73,784 | ₩73,632 | ₩73,721 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩74,196 | ₩74,196 | ₩73,974 | ₩74,076 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,868 | ₩73,994 | ₩73,868 | ₩73,950 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,968 | ₩74,102 | ₩73,820 | ₩73,931 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,431 | ₩73,525 | ₩73,163 | ₩73,236 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,738 | ₩73,738 | ₩73,579 | ₩73,617 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩73,096 | ₩73,632 | ₩73,096 | ₩73,542 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,398 | ₩72,425 | ₩72,327 | ₩72,393 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,781 | ₩71,955 | ₩71,701 | ₩71,852 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩72,318 | ₩72,585 | ₩72,244 | ₩72,544 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩71,325 | ₩72,177 | ₩71,325 | ₩71,407 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,574 | ₩71,607 | ₩70,574 | ₩71,546 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,748 | ₩70,748 | ₩70,413 | ₩70,587 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,413 | ₩70,654 | ₩70,252 | ₩70,319 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩70,104 | ₩70,185 | ₩70,071 | ₩70,131 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,922 | ₩70,963 | ₩70,877 | ₩70,877 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,761 | ₩71,311 | ₩70,761 | ₩71,226 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,963 | ₩71,083 | ₩70,802 | ₩70,882 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩71,057 | ₩71,365 | ₩71,057 | ₩71,164 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩71,204 | ₩71,659 | ₩71,204 | ₩71,540 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,687 | ₩71,925 | ₩71,607 | ₩71,874 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,647 | ₩71,647 | ₩71,358 | ₩71,358 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,781 | ₩71,875 | ₩71,479 | ₩71,479 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,915 | ₩72,090 | ₩71,620 | ₩71,969 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,674 | ₩71,706 | ₩71,534 | ₩71,534 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩71,244 | ₩71,513 | ₩70,775 | ₩71,459 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,572 | ₩72,572 | ₩72,092 | ₩72,092 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,680 | ₩72,841 | ₩72,680 | ₩72,814 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,505 | ₩72,505 | ₩72,063 | ₩72,405 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩72,143 | ₩72,143 | ₩71,781 | ₩71,808 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩72,264 | ₩72,465 | ₩72,170 | ₩72,403 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,741 | ₩72,049 | ₩71,741 | ₩72,041 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩71,137 | ₩71,412 | ₩71,137 | ₩71,258 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,486 | ₩71,647 | ₩71,298 | ₩71,338 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩71,097 | ₩71,151 | ₩70,849 | ₩71,032 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,802 | ₩70,842 | ₩70,480 | ₩70,480 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩71,117 | ₩71,117 | ₩70,976 | ₩70,976 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,540 | ₩71,801 | ₩71,540 | ₩71,770 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,647 | ₩72,237 | ₩71,083 | ₩71,083 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,929 | ₩71,929 | ₩71,580 | ₩71,580 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩72,331 | ₩72,331 | ₩71,993 | ₩71,993 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩71,338 | ₩71,768 | ₩71,338 | ₩71,651 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,855 | ₩71,352 | ₩70,077 | ₩71,352 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,782 | ₩70,782 | ₩69,983 | ₩70,073 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩71,151 | ₩71,526 | ₩69,983 | ₩70,914 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩71,231 | ₩71,244 | ₩70,812 | ₩70,812 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,969 | ₩71,969 | ₩70,413 | ₩70,529 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩72,157 | ₩72,371 | ₩72,157 | ₩72,358 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,955 | ₩71,955 | ₩71,616 | ₩71,616 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,573 | ₩71,888 | ₩71,573 | ₩71,848 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,754 | ₩72,197 | ₩71,721 | ₩71,969 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩72,088 | ₩72,316 | ₩71,808 | ₩71,870 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩71,124 | ₩71,741 | ₩71,110 | ₩71,714 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,647 | ₩71,647 | ₩71,365 | ₩71,540 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,526 | ₩71,526 | ₩70,869 | ₩71,014 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩71,007 | ₩71,177 | ₩70,939 | ₩70,939 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,480 | ₩71,385 | ₩70,480 | ₩71,175 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,782 | ₩70,909 | ₩69,782 | ₩70,662 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,983 | ₩70,210 | ₩69,782 | ₩69,890 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩70,332 | ₩70,399 | ₩69,890 | ₩70,355 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩70,279 | ₩70,279 | ₩69,932 | ₩69,932 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,990 | ₩71,016 | ₩70,681 | ₩70,842 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,399 | ₩70,507 | ₩70,185 | ₩70,507 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩70,118 | ₩70,507 | ₩69,983 | ₩70,427 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,453 | ₩70,533 | ₩70,406 | ₩70,440 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,869 | ₩70,893 | ₩70,755 | ₩70,893 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,419 | ₩71,607 | ₩70,381 | ₩70,493 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩71,043 | ₩71,231 | ₩71,030 | ₩71,231 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,702 | ₩69,755 | ₩69,641 | ₩69,715 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,487 | ₩69,568 | ₩68,846 | ₩68,905 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,916 | ₩70,171 | ₩69,863 | ₩69,930 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,474 | ₩69,849 | ₩69,474 | ₩69,849 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,602 | ₩68,629 | ₩68,320 | ₩68,409 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,977 | ₩69,071 | ₩68,853 | ₩69,046 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩70,104 | ₩70,104 | ₩69,648 | ₩69,670 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩69,366 | ₩69,809 | ₩69,286 | ₩69,648 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩69,319 | ₩69,380 | ₩68,562 | ₩68,843 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩69,353 | ₩69,715 | ₩69,306 | ₩69,656 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩70,051 | ₩70,144 | ₩69,344 | ₩69,344 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩70,292 | ₩70,399 | ₩70,198 | ₩70,399 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,829 | ₩71,164 | ₩70,681 | ₩70,774 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩70,091 | ₩70,091 | ₩69,608 | ₩69,688 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,863 | ₩70,024 | ₩69,782 | ₩69,989 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,729 | ₩70,024 | ₩69,729 | ₩69,927 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,387 | ₩69,313 | ₩68,387 | ₩69,293 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩69,165 | ₩69,232 | ₩68,790 | ₩68,926 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩68,253 | ₩68,870 | ₩68,253 | ₩68,600 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩69,299 | ₩69,299 | ₩68,870 | ₩69,019 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,455 | ₩66,814 | ₩66,133 | ₩66,814 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩67,032 | ₩67,086 | ₩66,777 | ₩67,038 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩66,046 | ₩66,730 | ₩66,033 | ₩66,610 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,670 | ₩67,321 | ₩66,670 | ₩67,103 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩65,302 | ₩66,429 | ₩65,074 | ₩66,360 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,980 | ₩64,980 | ₩64,376 | ₩64,541 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,644 | ₩64,712 | ₩64,162 | ₩64,206 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,892 | ₩66,046 | ₩65,047 | ₩65,047 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩66,227 | ₩66,327 | ₩65,905 | ₩66,241 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,382 | ₩65,845 | ₩65,194 | ₩65,467 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩66,201 | ₩66,482 | ₩65,262 | ₩65,677 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,416 | ₩65,416 | ₩64,215 | ₩64,443 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩65,168 | ₩66,268 | ₩65,168 | ₩65,944 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩67,113 | ₩67,166 | ₩66,065 | ₩66,065 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,944 | ₩67,944 | ₩67,669 | ₩67,669 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,441 | ₩67,703 | ₩67,309 | ₩67,703 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩67,274 | ₩67,421 | ₩66,481 | ₩66,563 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,891 | ₩67,891 | ₩67,193 | ₩67,193 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩68,132 | ₩68,401 | ₩67,911 | ₩68,099 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,535 | ₩68,883 | ₩68,223 | ₩68,335 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,992 | ₩68,535 | ₩66,979 | ₩68,535 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩68,240 | ₩68,541 | ₩67,877 | ₩68,360 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩69,205 | ₩69,568 | ₩68,588 | ₩69,126 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,460 | ₩69,770 | ₩69,152 | ₩69,770 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩68,199 | ₩69,424 | ₩67,991 | ₩69,211 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,963 | ₩71,159 | ₩70,721 | ₩70,881 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,626 | ₩72,626 | ₩72,214 | ₩72,318 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,929 | ₩72,182 | ₩71,817 | ₩72,182 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,996 | ₩72,425 | ₩71,942 | ₩72,385 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,674 | ₩72,036 | ₩71,674 | ₩71,978 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩71,298 | ₩71,352 | ₩70,977 | ₩71,192 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,788 | ₩71,623 | ₩70,788 | ₩71,623 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,386 | ₩70,533 | ₩70,386 | ₩70,520 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,815 | ₩70,936 | ₩70,466 | ₩70,574 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩70,238 | ₩70,712 | ₩70,028 | ₩70,614 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩70,171 | ₩70,453 | ₩70,118 | ₩70,292 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,721 | ₩70,721 | ₩69,970 | ₩70,072 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,641 | ₩70,896 | ₩70,574 | ₩70,736 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,913 | ₩71,258 | ₩70,902 | ₩70,988 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩70,372 | ₩70,560 | ₩70,158 | ₩70,539 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,712 | ₩70,006 | ₩69,712 | ₩70,006 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,688 | ₩69,957 | ₩69,480 | ₩69,488 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩70,372 | ₩70,426 | ₩69,863 | ₩70,179 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,836 | ₩69,942 | ₩69,226 | ₩69,765 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,829 | ₩70,963 | ₩70,802 | ₩70,961 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩71,043 | ₩71,070 | ₩70,346 | ₩70,469 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩71,177 | ₩71,177 | ₩70,359 | ₩71,075 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩71,285 | ₩71,285 | ₩70,815 | ₩70,908 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,942 | ₩72,063 | ₩71,835 | ₩71,990 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,540 | ₩71,607 | ₩71,486 | ₩71,501 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,587 | ₩71,311 | ₩70,574 | ₩71,302 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,802 | ₩70,956 | ₩70,802 | ₩70,904 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,983 | ₩70,453 | ₩69,749 | ₩70,427 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩70,104 | ₩70,460 | ₩69,750 | ₩69,750 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩71,298 | ₩71,298 | ₩71,083 | ₩71,184 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,472 | ₩71,486 | ₩71,196 | ₩71,196 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩71,285 | ₩71,285 | ₩70,857 | ₩71,028 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩71,258 | ₩71,365 | ₩71,083 | ₩71,098 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,620 | ₩71,896 | ₩71,566 | ₩71,896 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩71,191 | ₩71,499 | ₩71,098 | ₩71,472 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,493 | ₩70,513 | ₩70,399 | ₩70,513 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,426 | ₩70,706 | ₩70,426 | ₩70,548 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,480 | ₩70,863 | ₩70,480 | ₩70,574 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,883 | ₩70,757 | ₩69,883 | ₩70,639 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,903 | ₩69,932 | ₩69,502 | ₩69,932 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,554 | ₩69,554 | ₩69,179 | ₩69,179 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,702 | ₩69,796 | ₩69,420 | ₩69,420 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,592 | ₩69,592 | ₩69,340 | ₩69,534 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,607 | ₩70,607 | ₩70,520 | ₩70,598 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,638 | ₩70,641 | ₩70,547 | ₩70,574 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩70,359 | ₩70,466 | ₩70,214 | ₩70,397 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,970 | ₩70,171 | ₩69,930 | ₩70,171 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,840 | ₩69,997 | ₩69,737 | ₩69,737 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,688 | ₩69,845 | ₩69,487 | ₩69,538 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩69,172 | ₩69,191 | ₩68,790 | ₩68,811 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,742 | ₩69,742 | ₩69,440 | ₩69,511 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,863 | ₩69,912 | ₩69,670 | ₩69,825 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,755 | ₩69,755 | ₩69,326 | ₩69,487 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩69,357 | ₩69,675 | ₩69,357 | ₩69,648 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,843 | ₩69,541 | ₩68,830 | ₩69,487 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,615 | ₩68,650 | ₩68,454 | ₩68,470 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩69,326 | ₩69,326 | ₩68,837 | ₩68,881 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,527 | ₩69,755 | ₩69,393 | ₩69,393 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,742 | ₩69,742 | ₩69,272 | ₩69,409 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩69,366 | ₩69,366 | ₩69,085 | ₩69,326 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,803 | ₩69,058 | ₩68,803 | ₩68,999 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,977 | ₩69,164 | ₩68,873 | ₩68,873 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩69,058 | ₩69,259 | ₩69,058 | ₩69,240 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,508 | ₩69,040 | ₩68,508 | ₩68,910 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,730 | ₩68,441 | ₩67,730 | ₩68,407 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,600 | ₩67,687 | ₩67,475 | ₩67,572 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩67,019 | ₩67,661 | ₩67,012 | ₩67,553 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,782 | ₩67,783 | ₩66,309 | ₩66,309 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,475 | ₩67,596 | ₩66,992 | ₩67,374 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩67,354 | ₩67,663 | ₩67,215 | ₩67,488 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,528 | ₩68,528 | ₩67,938 | ₩68,045 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,870 | ₩69,286 | ₩68,870 | ₩69,156 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,835 | ₩69,863 | ₩69,451 | ₩69,451 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,963 | ₩69,963 | ₩69,863 | ₩69,943 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,501 | ₩69,729 | ₩69,501 | ₩69,702 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,684 | ₩69,039 | ₩68,684 | ₩69,039 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩68,253 | ₩68,698 | ₩68,226 | ₩68,698 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,535 | ₩68,736 | ₩68,461 | ₩68,531 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,669 | ₩69,125 | ₩68,669 | ₩69,090 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,629 | ₩68,843 | ₩68,478 | ₩68,478 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩69,044 | ₩69,179 | ₩68,971 | ₩69,085 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩69,038 | ₩69,071 | ₩68,871 | ₩69,052 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,870 | ₩69,338 | ₩68,870 | ₩69,122 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,943 | ₩69,970 | ₩69,326 | ₩69,539 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,802 | ₩70,802 | ₩70,520 | ₩70,543 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,963 | ₩71,041 | ₩70,922 | ₩71,041 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,949 | ₩70,949 | ₩70,761 | ₩70,761 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,698 | ₩70,956 | ₩70,698 | ₩70,841 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,507 | ₩70,841 | ₩70,399 | ₩70,582 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,936 | ₩71,050 | ₩70,788 | ₩70,810 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,951 | ₩71,177 | ₩70,951 | ₩71,067 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩70,252 | ₩70,815 | ₩70,252 | ₩70,815 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,402 | ₩70,591 | ₩70,226 | ₩70,324 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩70,185 | ₩70,445 | ₩69,978 | ₩70,280 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,790 | ₩69,796 | ₩68,790 | ₩69,568 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩69,098 | ₩69,487 | ₩68,857 | ₩69,487 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,890 | ₩69,910 | ₩68,494 | ₩68,579 | -1.88% | 1.2만 |
|---|