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 | ₩69,584 | ₩69,731 | ₩69,564 | ₩69,717 | +0.19% | 3.6천 |
| 2026.10.08 | ₩68,889 | ₩69,009 | ₩68,709 | ₩69,003 | +0.16% | 1.9천 |
| 2026.10.07 | ₩68,969 | ₩69,103 | ₩68,896 | ₩69,058 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,677 | ₩69,677 | ₩69,370 | ₩69,410 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,183 | ₩69,477 | ₩69,183 | ₩69,464 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,237 | ₩69,504 | ₩69,103 | ₩69,385 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,170 | ₩69,170 | ₩68,447 | ₩68,741 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,231 | ₩69,237 | ₩69,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,003 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,437 | ₩69,557 | ₩69,103 | ₩69,557 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,544 | ₩69,771 | ₩69,466 | ₩69,627 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,584 | ₩69,803 | ₩69,555 | ₩69,803 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,432 | ₩69,838 | ₩69,432 | ₩69,680 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,212 | ₩70,212 | ₩69,624 | ₩69,828 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,559 | ₩70,651 | ₩70,304 | ₩70,651 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,118 | ₩70,279 | ₩70,118 | ₩70,269 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,424 | ₩69,504 | ₩69,330 | ₩69,502 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,184 | ₩70,197 | ₩69,851 | ₩69,923 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩70,051 | ₩70,118 | ₩69,591 | ₩69,591 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩69,958 | ₩69,958 | ₩69,717 | ₩69,918 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩70,078 | ₩70,332 | ₩70,065 | ₩70,065 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,479 | ₩70,479 | ₩70,118 | ₩70,118 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,158 | ₩70,238 | ₩70,051 | ₩70,051 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩70,933 | ₩70,933 | ₩70,479 | ₩70,635 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩71,855 | ₩71,855 | ₩71,479 | ₩71,479 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩71,708 | ₩71,815 | ₩71,621 | ₩71,696 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩72,082 | ₩72,122 | ₩71,868 | ₩71,979 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩71,748 | ₩71,748 | ₩71,467 | ₩71,610 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩71,768 | ₩71,768 | ₩71,486 | ₩71,486 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,376 | ₩72,376 | ₩72,153 | ₩72,232 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩72,770 | ₩72,770 | ₩72,376 | ₩72,479 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩72,870 | ₩72,870 | ₩72,683 | ₩72,783 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩72,707 | ₩72,857 | ₩72,284 | ₩72,373 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩73,004 | ₩73,124 | ₩72,883 | ₩72,977 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩72,924 | ₩73,010 | ₩72,883 | ₩73,005 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩72,743 | ₩73,044 | ₩72,743 | ₩72,925 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,670 | ₩72,763 | ₩72,504 | ₩72,504 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩73,070 | ₩73,070 | ₩72,857 | ₩73,028 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,603 | ₩72,750 | ₩72,456 | ₩72,460 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩72,997 | ₩72,997 | ₩72,823 | ₩72,850 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,672 | ₩73,672 | ₩73,057 | ₩73,137 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,278 | ₩73,471 | ₩73,278 | ₩73,450 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,324 | ₩73,475 | ₩73,324 | ₩73,412 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩73,885 | ₩73,885 | ₩73,665 | ₩73,766 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,559 | ₩73,685 | ₩73,559 | ₩73,641 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,658 | ₩73,792 | ₩73,511 | ₩73,622 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,124 | ₩73,217 | ₩72,857 | ₩72,930 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,430 | ₩73,430 | ₩73,271 | ₩73,310 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩72,790 | ₩73,324 | ₩72,790 | ₩73,235 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,095 | ₩72,122 | ₩72,024 | ₩72,090 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,481 | ₩71,654 | ₩71,401 | ₩71,552 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩72,015 | ₩72,281 | ₩71,942 | ₩72,241 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩71,027 | ₩71,875 | ₩71,027 | ₩71,108 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,279 | ₩71,307 | ₩70,279 | ₩71,247 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,452 | ₩70,452 | ₩70,118 | ₩70,292 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,118 | ₩70,359 | ₩69,958 | ₩70,025 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩69,811 | ₩69,891 | ₩69,778 | ₩69,838 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,626 | ₩70,666 | ₩70,580 | ₩70,580 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,466 | ₩71,013 | ₩70,466 | ₩70,928 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,666 | ₩70,786 | ₩70,506 | ₩70,586 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩70,759 | ₩71,067 | ₩70,759 | ₩70,866 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩70,906 | ₩71,359 | ₩70,906 | ₩71,240 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,387 | ₩71,624 | ₩71,307 | ₩71,573 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,347 | ₩71,347 | ₩71,060 | ₩71,060 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,481 | ₩71,574 | ₩71,180 | ₩71,180 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,614 | ₩71,788 | ₩71,320 | ₩71,668 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,374 | ₩71,406 | ₩71,235 | ₩71,235 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩70,946 | ₩71,214 | ₩70,479 | ₩71,160 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,269 | ₩72,269 | ₩71,791 | ₩71,791 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,376 | ₩72,536 | ₩72,376 | ₩72,509 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,202 | ₩72,202 | ₩71,761 | ₩72,102 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩71,841 | ₩71,841 | ₩71,481 | ₩71,508 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩71,962 | ₩72,162 | ₩71,868 | ₩72,101 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,441 | ₩71,748 | ₩71,441 | ₩71,740 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩70,840 | ₩71,113 | ₩70,840 | ₩70,960 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,187 | ₩71,347 | ₩71,000 | ₩71,040 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩70,800 | ₩70,853 | ₩70,552 | ₩70,735 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,506 | ₩70,546 | ₩70,185 | ₩70,185 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩70,820 | ₩70,820 | ₩70,679 | ₩70,679 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,240 | ₩71,501 | ₩71,240 | ₩71,470 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,347 | ₩71,935 | ₩70,786 | ₩70,786 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,628 | ₩71,628 | ₩71,280 | ₩71,280 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩72,028 | ₩72,028 | ₩71,692 | ₩71,692 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩71,040 | ₩71,467 | ₩71,040 | ₩71,351 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,559 | ₩71,053 | ₩69,784 | ₩71,053 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,486 | ₩70,486 | ₩69,691 | ₩69,780 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩70,853 | ₩71,227 | ₩69,691 | ₩70,618 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩70,933 | ₩70,946 | ₩70,516 | ₩70,516 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,668 | ₩71,668 | ₩70,118 | ₩70,234 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩71,855 | ₩72,069 | ₩71,855 | ₩72,055 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,654 | ₩71,654 | ₩71,316 | ₩71,316 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,274 | ₩71,588 | ₩71,274 | ₩71,548 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,454 | ₩71,895 | ₩71,421 | ₩71,668 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩71,787 | ₩72,014 | ₩71,508 | ₩71,569 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩70,826 | ₩71,441 | ₩70,813 | ₩71,414 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,347 | ₩71,347 | ₩71,067 | ₩71,240 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,227 | ₩71,227 | ₩70,572 | ₩70,717 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩70,710 | ₩70,880 | ₩70,642 | ₩70,642 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,185 | ₩71,087 | ₩70,185 | ₩70,877 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,490 | ₩70,613 | ₩69,490 | ₩70,367 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,691 | ₩69,917 | ₩69,490 | ₩69,597 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩70,038 | ₩70,105 | ₩69,597 | ₩70,061 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩69,985 | ₩69,985 | ₩69,640 | ₩69,640 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,693 | ₩70,719 | ₩70,385 | ₩70,546 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,105 | ₩70,212 | ₩69,891 | ₩70,212 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩69,824 | ₩70,212 | ₩69,691 | ₩70,133 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,158 | ₩70,238 | ₩70,112 | ₩70,145 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,572 | ₩70,596 | ₩70,459 | ₩70,596 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,120 | ₩71,307 | ₩70,086 | ₩70,198 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩70,746 | ₩70,933 | ₩70,733 | ₩70,933 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,410 | ₩69,464 | ₩69,350 | ₩69,424 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,197 | ₩69,277 | ₩68,558 | ₩68,617 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,624 | ₩69,878 | ₩69,571 | ₩69,637 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,183 | ₩69,557 | ₩69,183 | ₩69,557 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,315 | ₩68,342 | ₩68,034 | ₩68,122 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,689 | ₩68,782 | ₩68,565 | ₩68,757 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩69,811 | ₩69,811 | ₩69,357 | ₩69,378 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩69,076 | ₩69,517 | ₩68,996 | ₩69,357 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩69,030 | ₩69,090 | ₩68,275 | ₩68,555 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩69,063 | ₩69,424 | ₩69,016 | ₩69,365 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩69,758 | ₩69,851 | ₩69,054 | ₩69,054 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩69,998 | ₩70,105 | ₩69,905 | ₩70,105 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,532 | ₩70,866 | ₩70,385 | ₩70,478 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩69,798 | ₩69,798 | ₩69,317 | ₩69,397 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,571 | ₩69,731 | ₩69,490 | ₩69,696 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,437 | ₩69,731 | ₩69,437 | ₩69,635 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,101 | ₩69,023 | ₩68,101 | ₩69,003 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩68,876 | ₩68,943 | ₩68,502 | ₩68,638 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩67,968 | ₩68,582 | ₩67,968 | ₩68,314 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩69,009 | ₩69,009 | ₩68,582 | ₩68,730 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,178 | ₩66,534 | ₩65,857 | ₩66,534 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩66,752 | ₩66,805 | ₩66,498 | ₩66,757 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩65,770 | ₩66,451 | ₩65,757 | ₩66,331 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,391 | ₩67,039 | ₩66,391 | ₩66,823 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩65,029 | ₩66,151 | ₩64,802 | ₩66,083 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,708 | ₩64,708 | ₩64,107 | ₩64,271 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,374 | ₩64,441 | ₩63,893 | ₩63,937 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,616 | ₩65,770 | ₩64,775 | ₩64,775 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩65,950 | ₩66,049 | ₩65,630 | ₩65,964 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,109 | ₩65,570 | ₩64,922 | ₩65,193 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩65,924 | ₩66,204 | ₩64,989 | ₩65,403 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,142 | ₩65,142 | ₩63,947 | ₩64,174 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩64,895 | ₩65,990 | ₩64,895 | ₩65,669 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩66,832 | ₩66,886 | ₩65,789 | ₩65,789 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,660 | ₩67,660 | ₩67,386 | ₩67,386 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,159 | ₩67,420 | ₩67,027 | ₩67,420 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩66,992 | ₩67,139 | ₩66,203 | ₩66,284 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,607 | ₩67,607 | ₩66,912 | ₩66,912 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩67,847 | ₩68,114 | ₩67,627 | ₩67,814 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,248 | ₩68,595 | ₩67,938 | ₩68,049 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,712 | ₩68,248 | ₩66,698 | ₩68,248 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩67,954 | ₩68,255 | ₩67,594 | ₩68,074 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩68,916 | ₩69,277 | ₩68,302 | ₩68,837 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,170 | ₩69,478 | ₩68,863 | ₩69,478 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩67,914 | ₩69,134 | ₩67,707 | ₩68,921 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,666 | ₩70,861 | ₩70,425 | ₩70,584 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,322 | ₩72,322 | ₩71,912 | ₩72,015 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,628 | ₩71,880 | ₩71,517 | ₩71,880 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,695 | ₩72,122 | ₩71,641 | ₩72,082 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,374 | ₩71,735 | ₩71,374 | ₩71,677 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩71,000 | ₩71,053 | ₩70,681 | ₩70,894 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,492 | ₩71,323 | ₩70,492 | ₩71,323 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,092 | ₩70,238 | ₩70,092 | ₩70,225 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,519 | ₩70,639 | ₩70,172 | ₩70,279 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩69,945 | ₩70,416 | ₩69,735 | ₩70,319 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩69,878 | ₩70,158 | ₩69,824 | ₩69,998 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,425 | ₩70,425 | ₩69,677 | ₩69,779 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,345 | ₩70,599 | ₩70,279 | ₩70,440 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,617 | ₩70,960 | ₩70,606 | ₩70,691 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩70,078 | ₩70,265 | ₩69,864 | ₩70,244 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,421 | ₩69,713 | ₩69,421 | ₩69,713 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,397 | ₩69,664 | ₩69,190 | ₩69,198 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩70,078 | ₩70,132 | ₩69,571 | ₩69,886 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,544 | ₩69,649 | ₩68,936 | ₩69,473 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,532 | ₩70,666 | ₩70,506 | ₩70,665 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩70,746 | ₩70,773 | ₩70,051 | ₩70,174 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩70,880 | ₩70,880 | ₩70,065 | ₩70,778 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩70,987 | ₩70,987 | ₩70,519 | ₩70,611 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,641 | ₩71,761 | ₩71,534 | ₩71,689 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,240 | ₩71,307 | ₩71,187 | ₩71,202 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,292 | ₩71,013 | ₩70,279 | ₩71,004 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,506 | ₩70,659 | ₩70,506 | ₩70,607 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,691 | ₩70,158 | ₩69,457 | ₩70,133 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩69,811 | ₩70,165 | ₩69,458 | ₩69,458 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩71,000 | ₩71,000 | ₩70,786 | ₩70,886 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,174 | ₩71,187 | ₩70,898 | ₩70,898 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩70,987 | ₩70,987 | ₩70,560 | ₩70,731 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩70,960 | ₩71,067 | ₩70,786 | ₩70,801 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,320 | ₩71,596 | ₩71,267 | ₩71,596 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩70,893 | ₩71,200 | ₩70,801 | ₩71,174 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,198 | ₩70,218 | ₩70,105 | ₩70,218 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,132 | ₩70,411 | ₩70,132 | ₩70,253 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,185 | ₩70,567 | ₩70,185 | ₩70,279 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,591 | ₩70,462 | ₩69,591 | ₩70,344 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,611 | ₩69,640 | ₩69,211 | ₩69,640 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,263 | ₩69,263 | ₩68,889 | ₩68,889 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,410 | ₩69,504 | ₩69,130 | ₩69,130 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,301 | ₩69,301 | ₩69,050 | ₩69,243 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,312 | ₩70,312 | ₩70,225 | ₩70,303 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,343 | ₩70,345 | ₩70,252 | ₩70,279 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩70,065 | ₩70,172 | ₩69,921 | ₩70,102 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,677 | ₩69,878 | ₩69,637 | ₩69,878 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,548 | ₩69,704 | ₩69,445 | ₩69,445 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,397 | ₩69,553 | ₩69,197 | ₩69,247 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩68,883 | ₩68,901 | ₩68,502 | ₩68,523 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,450 | ₩69,450 | ₩69,150 | ₩69,221 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,571 | ₩69,620 | ₩69,378 | ₩69,533 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,464 | ₩69,464 | ₩69,036 | ₩69,197 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩69,067 | ₩69,384 | ₩69,067 | ₩69,357 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,555 | ₩69,250 | ₩68,542 | ₩69,197 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,328 | ₩68,363 | ₩68,168 | ₩68,184 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩69,036 | ₩69,036 | ₩68,549 | ₩68,593 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,237 | ₩69,464 | ₩69,103 | ₩69,103 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,450 | ₩69,450 | ₩68,983 | ₩69,119 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩69,076 | ₩69,076 | ₩68,796 | ₩69,036 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,515 | ₩68,769 | ₩68,515 | ₩68,710 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,689 | ₩68,875 | ₩68,585 | ₩68,585 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩68,769 | ₩68,969 | ₩68,769 | ₩68,951 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,221 | ₩68,752 | ₩68,221 | ₩68,622 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,447 | ₩68,155 | ₩67,447 | ₩68,121 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,317 | ₩67,404 | ₩67,193 | ₩67,289 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩66,739 | ₩67,378 | ₩66,732 | ₩67,270 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,499 | ₩67,500 | ₩66,032 | ₩66,032 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,193 | ₩67,313 | ₩66,712 | ₩67,093 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩67,073 | ₩67,380 | ₩66,934 | ₩67,206 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,241 | ₩68,241 | ₩67,654 | ₩67,760 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,582 | ₩68,996 | ₩68,582 | ₩68,867 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,542 | ₩69,571 | ₩69,160 | ₩69,160 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,671 | ₩69,671 | ₩69,571 | ₩69,651 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,210 | ₩69,437 | ₩69,210 | ₩69,410 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,396 | ₩68,750 | ₩68,396 | ₩68,750 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩67,968 | ₩68,411 | ₩67,941 | ₩68,411 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,248 | ₩68,448 | ₩68,175 | ₩68,244 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,382 | ₩68,836 | ₩68,382 | ₩68,801 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,342 | ₩68,555 | ₩68,192 | ₩68,192 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩68,756 | ₩68,889 | ₩68,682 | ₩68,796 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩68,749 | ₩68,782 | ₩68,583 | ₩68,764 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,582 | ₩69,048 | ₩68,582 | ₩68,833 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,651 | ₩69,677 | ₩69,036 | ₩69,249 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,506 | ₩70,506 | ₩70,225 | ₩70,248 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,666 | ₩70,743 | ₩70,626 | ₩70,743 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,653 | ₩70,653 | ₩70,466 | ₩70,466 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,403 | ₩70,659 | ₩70,403 | ₩70,544 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,212 | ₩70,544 | ₩70,105 | ₩70,287 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,639 | ₩70,753 | ₩70,492 | ₩70,514 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,654 | ₩70,880 | ₩70,654 | ₩70,770 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩69,958 | ₩70,519 | ₩69,958 | ₩70,519 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,108 | ₩70,296 | ₩69,933 | ₩70,030 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩69,891 | ₩70,150 | ₩69,685 | ₩69,986 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,502 | ₩69,504 | ₩68,502 | ₩69,277 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩68,809 | ₩69,197 | ₩68,569 | ₩69,197 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,597 | ₩69,617 | ₩68,208 | ₩68,292 | -1.88% | 1.2만 |
|---|