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 | ₩69,649 | ₩69,796 | ₩69,629 | ₩69,783 | +0.19% | 3.6천 |
| 2026.10.08 | ₩68,954 | ₩69,074 | ₩68,773 | ₩69,067 | +0.16% | 1.9천 |
| 2026.10.07 | ₩69,034 | ₩69,168 | ₩68,960 | ₩69,122 | +0.13% | 6.4천 |
| 2026.10.06 | ₩69,743 | ₩69,743 | ₩69,435 | ₩69,475 | -0.38% | 5.1천 |
| 2026.10.05 | ₩69,248 | ₩69,542 | ₩69,248 | ₩69,529 | +0.41% | 1.5만 |
| 2026.10.02 | ₩69,301 | ₩69,569 | ₩69,168 | ₩69,450 | +0.21% | 9.6천 |
| 2026.10.01 | ₩69,235 | ₩69,235 | ₩68,511 | ₩68,805 | -0.62% | 1.5만 |
| 2026.09.30 | ₩69,296 | ₩69,301 | ₩69,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,067 |
| -0.33% |
| 4.9천 |
| 2026.09.29 | ₩69,502 | ₩69,622 | ₩69,168 | ₩69,622 | +0.17% | 4.3천 |
|---|
| 2026.09.28 | ₩69,609 | ₩69,836 | ₩69,531 | ₩69,692 | +0.12% | 4.4천 |
|---|
| 2026.09.25 | ₩69,649 | ₩69,868 | ₩69,620 | ₩69,868 | +0.31% | 1.8천 |
|---|
| 2026.09.24 | ₩69,497 | ₩69,903 | ₩69,497 | ₩69,745 | +0.36% | 1.1천 |
|---|
| 2026.09.23 | ₩70,277 | ₩70,277 | ₩69,689 | ₩69,894 | -0.55% | 2.7천 |
|---|
| 2026.09.22 | ₩70,625 | ₩70,717 | ₩70,370 | ₩70,717 | +0.13% | 1.9천 |
|---|
| 2026.09.21 | ₩70,184 | ₩70,344 | ₩70,184 | ₩70,335 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩69,489 | ₩69,569 | ₩69,395 | ₩69,567 | +0.11% | 4.2천 |
|---|
| 2026.09.17 | ₩70,249 | ₩70,263 | ₩69,916 | ₩69,989 | -0.37% | 1.2만 |
|---|
| 2026.09.16 | ₩70,117 | ₩70,184 | ₩69,656 | ₩69,656 | -0.66% | 3.8천 |
|---|
| 2026.09.15 | ₩70,023 | ₩70,023 | ₩69,783 | ₩69,983 | -0.06% | 3.5천 |
|---|
| 2026.09.14 | ₩70,144 | ₩70,398 | ₩70,130 | ₩70,130 | -0.02% | 2.7천 |
|---|
| 2026.09.11 | ₩70,545 | ₩70,545 | ₩70,184 | ₩70,184 | -0.51% | 2.1만 |
|---|
| 2026.09.10 | ₩70,224 | ₩70,304 | ₩70,117 | ₩70,117 | -0.15% | 3.7천 |
|---|
| 2026.09.09 | ₩70,999 | ₩70,999 | ₩70,545 | ₩70,701 | -0.42% | 5.3천 |
|---|
| 2026.09.08 | ₩71,922 | ₩71,922 | ₩71,546 | ₩71,546 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩71,775 | ₩71,882 | ₩71,688 | ₩71,763 | -0.02% | 1.3천 |
|---|
| 2026.09.03 | ₩72,149 | ₩72,189 | ₩71,935 | ₩72,046 | -0.14% | 1.9천 |
|---|
| 2026.09.02 | ₩71,815 | ₩71,815 | ₩71,534 | ₩71,677 | -0.19% | 2.7천 |
|---|
| 2026.09.01 | ₩71,835 | ₩71,835 | ₩71,553 | ₩71,553 | -0.39% | 600 |
|---|
| 2026.08.31 | ₩72,444 | ₩72,444 | ₩72,220 | ₩72,299 | -0.20% | 1만 |
|---|
| 2026.08.28 | ₩72,838 | ₩72,838 | ₩72,444 | ₩72,546 | -0.40% | 3.1천 |
|---|
| 2026.08.27 | ₩72,938 | ₩72,938 | ₩72,751 | ₩72,851 | -0.12% | 3.8천 |
|---|
| 2026.08.26 | ₩72,775 | ₩72,925 | ₩72,351 | ₩72,441 | -0.46% | 6천 |
|---|
| 2026.08.25 | ₩73,072 | ₩73,192 | ₩72,952 | ₩73,045 | -0.04% | 3.9천 |
|---|
| 2026.08.24 | ₩72,992 | ₩73,079 | ₩72,952 | ₩73,073 | +0.11% | 4.2천 |
|---|
| 2026.08.21 | ₩72,811 | ₩73,112 | ₩72,811 | ₩72,993 | +0.25% | 2.3천 |
|---|
| 2026.08.20 | ₩72,738 | ₩72,831 | ₩72,572 | ₩72,572 | -0.23% | 2.3천 |
|---|
| 2026.08.19 | ₩73,139 | ₩73,139 | ₩72,925 | ₩73,096 | -0.06% | 7.2천 |
|---|
| 2026.08.18 | ₩72,671 | ₩72,818 | ₩72,524 | ₩72,528 | -0.20% | 4.3천 |
|---|
| 2026.08.17 | ₩73,065 | ₩73,065 | ₩72,891 | ₩72,918 | -0.20% | 4.2천 |
|---|
| 2026.08.14 | ₩73,741 | ₩73,741 | ₩73,125 | ₩73,206 | -0.73% | 4.9천 |
|---|
| 2026.08.13 | ₩73,346 | ₩73,540 | ₩73,346 | ₩73,519 | +0.24% | 4.6천 |
|---|
| 2026.08.12 | ₩73,393 | ₩73,544 | ₩73,393 | ₩73,481 | +0.12% | 4.3천 |
|---|
| 2026.08.11 | ₩73,954 | ₩73,954 | ₩73,734 | ₩73,835 | -0.16% | 4.3천 |
|---|
| 2026.08.10 | ₩73,628 | ₩73,754 | ₩73,628 | ₩73,710 | +0.11% | 3.4천 |
|---|
| 2026.08.07 | ₩73,727 | ₩73,861 | ₩73,580 | ₩73,691 | -0.05% | 2.7천 |
|---|
| 2026.08.06 | ₩73,192 | ₩73,286 | ₩72,925 | ₩72,998 | -0.26% | 4.7천 |
|---|
| 2026.08.05 | ₩73,499 | ₩73,499 | ₩73,339 | ₩73,378 | -0.16% | 3.6천 |
|---|
| 2026.08.04 | ₩72,858 | ₩73,393 | ₩72,858 | ₩73,303 | +0.61% | 1.9천 |
|---|
| 2026.08.03 | ₩72,163 | ₩72,189 | ₩72,092 | ₩72,157 | -0.01% | 3.8천 |
|---|
| 2026.07.31 | ₩71,548 | ₩71,722 | ₩71,467 | ₩71,619 | +0.10% | 1.1만 |
|---|
| 2026.07.30 | ₩72,083 | ₩72,349 | ₩72,009 | ₩72,308 | +0.31% | 4.3천 |
|---|
| 2026.07.29 | ₩71,093 | ₩71,942 | ₩71,093 | ₩71,175 | +0.11% | 1.6천 |
|---|
| 2026.07.28 | ₩70,344 | ₩71,374 | ₩70,344 | ₩71,314 | +1.38% | 7.6천 |
|---|
| 2026.07.27 | ₩70,518 | ₩70,518 | ₩70,184 | ₩70,358 | -0.23% | 3.8천 |
|---|
| 2026.07.24 | ₩70,184 | ₩70,425 | ₩70,023 | ₩70,090 | -0.13% | 7.7천 |
|---|
| 2026.07.23 | ₩69,876 | ₩69,957 | ₩69,843 | ₩69,903 | +0.04% | 4.5천 |
|---|
| 2026.07.22 | ₩70,692 | ₩70,732 | ₩70,646 | ₩70,646 | -0.06% | 2.3천 |
|---|
| 2026.07.21 | ₩70,531 | ₩71,080 | ₩70,531 | ₩70,994 | +0.66% | 1.1만 |
|---|
| 2026.07.20 | ₩70,732 | ₩70,852 | ₩70,572 | ₩70,652 | -0.11% | 3.4만 |
|---|
| 2026.07.17 | ₩70,826 | ₩71,133 | ₩70,826 | ₩70,933 | +0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩70,973 | ₩71,426 | ₩70,973 | ₩71,307 | +0.47% | 5.3천 |
|---|
| 2026.07.15 | ₩71,454 | ₩71,691 | ₩71,374 | ₩71,640 | +0.26% | 3.9천 |
|---|
| 2026.07.14 | ₩71,414 | ₩71,414 | ₩71,127 | ₩71,127 | -0.40% | 3.1천 |
|---|
| 2026.07.13 | ₩71,548 | ₩71,641 | ₩71,247 | ₩71,247 | -0.42% | 2.1천 |
|---|
| 2026.07.10 | ₩71,681 | ₩71,855 | ₩71,387 | ₩71,735 | +0.07% | 4.5천 |
|---|
| 2026.07.09 | ₩71,441 | ₩71,473 | ₩71,302 | ₩71,302 | -0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩71,013 | ₩71,280 | ₩70,545 | ₩71,227 | +0.30% | 6.3천 |
|---|
| 2026.07.07 | ₩72,337 | ₩72,337 | ₩71,858 | ₩71,858 | -0.66% | 2.3천 |
|---|
| 2026.07.06 | ₩72,444 | ₩72,604 | ₩72,444 | ₩72,577 | +0.18% | 4.9천 |
|---|
| 2026.07.02 | ₩72,270 | ₩72,270 | ₩71,828 | ₩72,169 | -0.14% | 1.8천 |
|---|
| 2026.07.01 | ₩71,909 | ₩71,909 | ₩71,548 | ₩71,574 | -0.46% | 2.6천 |
|---|
| 2026.06.30 | ₩72,029 | ₩72,230 | ₩71,935 | ₩72,168 | +0.19% | 5.8천 |
|---|
| 2026.06.29 | ₩71,508 | ₩71,815 | ₩71,508 | ₩71,807 | +0.42% | 6.2천 |
|---|
| 2026.06.26 | ₩70,906 | ₩71,180 | ₩70,906 | ₩71,026 | +0.17% | 2.1천 |
|---|
| 2026.06.25 | ₩71,254 | ₩71,414 | ₩71,066 | ₩71,106 | -0.21% | 7.7천 |
|---|
| 2026.06.24 | ₩70,866 | ₩70,919 | ₩70,618 | ₩70,802 | -0.09% | 4.9천 |
|---|
| 2026.06.23 | ₩70,572 | ₩70,612 | ₩70,251 | ₩70,251 | -0.45% | 6.6만 |
|---|
| 2026.06.22 | ₩70,886 | ₩70,886 | ₩70,745 | ₩70,745 | -0.20% | 4.5천 |
|---|
| 2026.06.18 | ₩71,307 | ₩71,568 | ₩71,307 | ₩71,537 | +0.32% | 6.3천 |
|---|
| 2026.06.17 | ₩71,414 | ₩72,002 | ₩70,852 | ₩70,852 | -0.79% | 6.5천 |
|---|
| 2026.06.16 | ₩71,695 | ₩71,695 | ₩71,347 | ₩71,347 | -0.48% | 1.9천 |
|---|
| 2026.06.15 | ₩72,096 | ₩72,096 | ₩71,759 | ₩71,759 | -0.47% | 2.9천 |
|---|
| 2026.06.12 | ₩71,106 | ₩71,534 | ₩71,106 | ₩71,418 | +0.44% | 5.5천 |
|---|
| 2026.06.11 | ₩70,625 | ₩71,120 | ₩69,850 | ₩71,120 | +0.70% | 8.4천 |
|---|
| 2026.06.10 | ₩70,552 | ₩70,552 | ₩69,756 | ₩69,846 | -1.00% | 3.5천 |
|---|
| 2026.06.09 | ₩70,919 | ₩71,294 | ₩69,756 | ₩70,684 | -0.33% | 5.9만 |
|---|
| 2026.06.08 | ₩70,999 | ₩71,013 | ₩70,582 | ₩70,582 | -0.59% | 2.1천 |
|---|
| 2026.06.05 | ₩71,735 | ₩71,735 | ₩70,184 | ₩70,300 | -2.00% | 7.1천 |
|---|
| 2026.06.04 | ₩71,922 | ₩72,136 | ₩71,922 | ₩72,123 | +0.28% | 1.8천 |
|---|
| 2026.06.03 | ₩71,722 | ₩71,722 | ₩71,383 | ₩71,383 | -0.47% | 1.6천 |
|---|
| 2026.06.02 | ₩71,340 | ₩71,655 | ₩71,340 | ₩71,615 | +0.38% | 2.4천 |
|---|
| 2026.06.01 | ₩71,521 | ₩71,962 | ₩71,488 | ₩71,735 | +0.30% | 2천 |
|---|
| 2026.05.29 | ₩71,854 | ₩72,081 | ₩71,574 | ₩71,636 | -0.30% | 800 |
|---|
| 2026.05.28 | ₩70,893 | ₩71,508 | ₩70,879 | ₩71,481 | +0.83% | 3.2천 |
|---|
| 2026.05.27 | ₩71,414 | ₩71,414 | ₩71,133 | ₩71,307 | -0.15% | 6.7천 |
|---|
| 2026.05.26 | ₩71,294 | ₩71,294 | ₩70,638 | ₩70,783 | -0.72% | 2.4천 |
|---|
| 2026.05.22 | ₩70,776 | ₩70,946 | ₩70,708 | ₩70,708 | -0.10% | 2.3천 |
|---|
| 2026.05.21 | ₩70,251 | ₩71,153 | ₩70,251 | ₩70,943 | +0.99% | 2.1천 |
|---|
| 2026.05.20 | ₩69,555 | ₩70,679 | ₩69,555 | ₩70,433 | +1.26% | 6천 |
|---|
| 2026.05.19 | ₩69,756 | ₩69,982 | ₩69,555 | ₩69,662 | -0.13% | 5.7천 |
|---|
| 2026.05.18 | ₩70,104 | ₩70,170 | ₩69,662 | ₩70,126 | +0.03% | 6.5천 |
|---|
| 2026.05.15 | ₩70,050 | ₩70,050 | ₩69,705 | ₩69,705 | -0.49% | 5.2천 |
|---|
| 2026.05.14 | ₩70,759 | ₩70,786 | ₩70,451 | ₩70,612 | -0.21% | 2.8천 |
|---|
| 2026.05.13 | ₩70,170 | ₩70,277 | ₩69,957 | ₩70,277 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩69,890 | ₩70,277 | ₩69,756 | ₩70,199 | +0.44% | 8.4천 |
|---|
| 2026.05.11 | ₩70,224 | ₩70,304 | ₩70,177 | ₩70,211 | -0.02% | 5.2천 |
|---|
| 2026.05.08 | ₩70,638 | ₩70,663 | ₩70,525 | ₩70,663 | +0.03% | 2.1천 |
|---|
| 2026.05.07 | ₩71,187 | ₩71,374 | ₩70,152 | ₩70,264 | -1.30% | 6.8천 |
|---|
| 2026.05.06 | ₩70,812 | ₩70,999 | ₩70,799 | ₩70,999 | +0.26% | 9.7천 |
|---|
| 2026.05.05 | ₩69,475 | ₩69,529 | ₩69,415 | ₩69,489 | +0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩69,261 | ₩69,341 | ₩68,622 | ₩68,681 | -0.84% | 4.7천 |
|---|
| 2026.05.01 | ₩69,689 | ₩69,943 | ₩69,636 | ₩69,703 | +0.02% | 1.5만 |
|---|
| 2026.04.30 | ₩69,248 | ₩69,622 | ₩69,248 | ₩69,622 | +0.54% | 1.5만 |
|---|
| 2026.04.29 | ₩68,379 | ₩68,406 | ₩68,098 | ₩68,186 | -0.28% | 6천 |
|---|
| 2026.04.28 | ₩68,753 | ₩68,847 | ₩68,629 | ₩68,821 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩69,876 | ₩69,876 | ₩69,422 | ₩69,443 | -0.62% | 4.6천 |
|---|
| 2026.04.24 | ₩69,141 | ₩69,582 | ₩69,061 | ₩69,422 | +0.41% | 4천 |
|---|
| 2026.04.23 | ₩69,094 | ₩69,154 | ₩68,339 | ₩68,619 | -0.69% | 5.1천 |
|---|
| 2026.04.22 | ₩69,128 | ₩69,489 | ₩69,081 | ₩69,430 | +0.44% | 1.3만 |
|---|
| 2026.04.21 | ₩69,823 | ₩69,916 | ₩69,118 | ₩69,118 | -1.01% | 3천 |
|---|
| 2026.04.20 | ₩70,064 | ₩70,170 | ₩69,970 | ₩70,170 | +0.15% | 2.3천 |
|---|
| 2026.04.17 | ₩70,598 | ₩70,933 | ₩70,451 | ₩70,544 | -0.08% | 1.6만 |
|---|
| 2026.04.16 | ₩69,863 | ₩69,863 | ₩69,382 | ₩69,462 | -0.57% | 6.2천 |
|---|
| 2026.04.15 | ₩69,636 | ₩69,796 | ₩69,555 | ₩69,761 | +0.18% | 1.1만 |
|---|
| 2026.04.14 | ₩69,502 | ₩69,796 | ₩69,502 | ₩69,700 | +0.28% | 3.9천 |
|---|
| 2026.04.13 | ₩68,165 | ₩69,087 | ₩68,165 | ₩69,067 | +1.32% | 5.4천 |
|---|
| 2026.04.10 | ₩68,940 | ₩69,007 | ₩68,566 | ₩68,702 | -0.35% | 5.9천 |
|---|
| 2026.04.09 | ₩68,031 | ₩68,646 | ₩68,031 | ₩68,377 | +0.51% | 6.3천 |
|---|
| 2026.04.08 | ₩69,074 | ₩69,074 | ₩68,646 | ₩68,795 | -0.40% | 6.3천 |
|---|
| 2026.04.07 | ₩66,239 | ₩66,596 | ₩65,919 | ₩66,596 | +0.54% | 4.2천 |
|---|
| 2026.04.06 | ₩66,814 | ₩66,868 | ₩66,560 | ₩66,820 | +0.01% | 5천 |
|---|
| 2026.04.02 | ₩65,832 | ₩66,514 | ₩65,818 | ₩66,393 | +0.85% | 1만 |
|---|
| 2026.04.01 | ₩66,453 | ₩67,102 | ₩66,453 | ₩66,885 | +0.65% | 7천 |
|---|
| 2026.03.31 | ₩65,090 | ₩66,213 | ₩64,862 | ₩66,145 | +1.62% | 8.1천 |
|---|
| 2026.03.30 | ₩64,769 | ₩64,769 | ₩64,167 | ₩64,331 | -0.68% | 7.1천 |
|---|
| 2026.03.27 | ₩64,434 | ₩64,501 | ₩63,953 | ₩63,997 | -0.68% | 9.5천 |
|---|
| 2026.03.26 | ₩65,678 | ₩65,832 | ₩64,835 | ₩64,835 | -1.28% | 7.9천 |
|---|
| 2026.03.25 | ₩66,012 | ₩66,111 | ₩65,691 | ₩66,026 | +0.02% | 3.9천 |
|---|
| 2026.03.24 | ₩65,170 | ₩65,631 | ₩64,983 | ₩65,254 | +0.13% | 7.9천 |
|---|
| 2026.03.23 | ₩65,985 | ₩66,266 | ₩65,049 | ₩65,464 | -0.79% | 7.4천 |
|---|
| 2026.03.20 | ₩65,203 | ₩65,203 | ₩64,006 | ₩64,234 | -1.49% | 7천 |
|---|
| 2026.03.19 | ₩64,956 | ₩66,052 | ₩64,956 | ₩65,730 | +1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩66,895 | ₩66,948 | ₩65,850 | ₩65,850 | -1.56% | 1.7천 |
|---|
| 2026.03.17 | ₩67,724 | ₩67,724 | ₩67,450 | ₩67,450 | -0.40% | 3.1천 |
|---|
| 2026.03.16 | ₩67,222 | ₩67,483 | ₩67,090 | ₩67,483 | +0.39% | 4천 |
|---|
| 2026.03.13 | ₩67,055 | ₩67,202 | ₩66,265 | ₩66,346 | -1.06% | 4.7천 |
|---|
| 2026.03.12 | ₩67,670 | ₩67,670 | ₩66,975 | ₩66,975 | -1.03% | 4.9천 |
|---|
| 2026.03.11 | ₩67,911 | ₩68,178 | ₩67,690 | ₩67,877 | -0.05% | 5.2천 |
|---|
| 2026.03.10 | ₩68,312 | ₩68,660 | ₩68,002 | ₩68,113 | -0.29% | 4.5천 |
|---|
| 2026.03.09 | ₩66,774 | ₩68,312 | ₩66,761 | ₩68,312 | +2.30% | 1.1만 |
|---|
| 2026.03.06 | ₩68,018 | ₩68,319 | ₩67,657 | ₩68,138 | +0.18% | 1.5만 |
|---|
| 2026.03.05 | ₩68,980 | ₩69,341 | ₩68,365 | ₩68,902 | -0.11% | 22만 |
|---|
| 2026.03.04 | ₩69,235 | ₩69,543 | ₩68,927 | ₩69,543 | +0.45% | 2.8만 |
|---|
| 2026.03.03 | ₩67,978 | ₩69,198 | ₩67,770 | ₩68,986 | +1.48% | 2만 |
|---|
| 2026.03.02 | ₩70,732 | ₩70,927 | ₩70,491 | ₩70,650 | -0.12% | 1.2만 |
|---|
| 2026.02.27 | ₩72,390 | ₩72,390 | ₩71,980 | ₩72,083 | -0.42% | 16.1만 |
|---|
| 2026.02.26 | ₩71,695 | ₩71,947 | ₩71,584 | ₩71,947 | +0.35% | 4.5천 |
|---|
| 2026.02.25 | ₩71,762 | ₩72,189 | ₩71,708 | ₩72,149 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩71,441 | ₩71,802 | ₩71,441 | ₩71,744 | +0.42% | 8.2천 |
|---|
| 2026.02.23 | ₩71,066 | ₩71,120 | ₩70,747 | ₩70,961 | -0.15% | 5.6천 |
|---|
| 2026.02.20 | ₩70,558 | ₩71,390 | ₩70,558 | ₩71,390 | +1.18% | 3.3천 |
|---|
| 2026.02.19 | ₩70,157 | ₩70,304 | ₩70,157 | ₩70,291 | +0.19% | 2.3천 |
|---|
| 2026.02.18 | ₩70,585 | ₩70,705 | ₩70,237 | ₩70,344 | -0.34% | 8.7천 |
|---|
| 2026.02.17 | ₩70,010 | ₩70,482 | ₩69,800 | ₩70,384 | +0.53% | 1.3만 |
|---|
| 2026.02.13 | ₩69,943 | ₩70,224 | ₩69,890 | ₩70,064 | +0.17% | 1.6만 |
|---|
| 2026.02.12 | ₩70,491 | ₩70,491 | ₩69,743 | ₩69,844 | -0.92% | 7.8천 |
|---|
| 2026.02.11 | ₩70,411 | ₩70,665 | ₩70,344 | ₩70,506 | +0.13% | 7.7만 |
|---|
| 2026.02.10 | ₩70,683 | ₩71,026 | ₩70,672 | ₩70,757 | +0.11% | 2.6만 |
|---|
| 2026.02.09 | ₩70,144 | ₩70,331 | ₩69,930 | ₩70,310 | +0.24% | 63만 |
|---|
| 2026.02.06 | ₩69,486 | ₩69,779 | ₩69,486 | ₩69,779 | +0.42% | 3.7천 |
|---|
| 2026.02.05 | ₩69,462 | ₩69,729 | ₩69,255 | ₩69,263 | -0.29% | 9.5천 |
|---|
| 2026.02.04 | ₩70,144 | ₩70,197 | ₩69,636 | ₩69,951 | -0.27% | 5.9천 |
|---|
| 2026.02.03 | ₩69,609 | ₩69,715 | ₩69,001 | ₩69,538 | -0.10% | 1.2만 |
|---|
| 2026.02.02 | ₩70,598 | ₩70,732 | ₩70,572 | ₩70,731 | +0.19% | 4.4천 |
|---|
| 2026.01.30 | ₩70,812 | ₩70,839 | ₩70,117 | ₩70,240 | -0.81% | 6.7천 |
|---|
| 2026.01.29 | ₩70,946 | ₩70,946 | ₩70,130 | ₩70,844 | -0.14% | 3.1천 |
|---|
| 2026.01.28 | ₩71,053 | ₩71,053 | ₩70,585 | ₩70,677 | -0.53% | 7.2천 |
|---|
| 2026.01.27 | ₩71,708 | ₩71,828 | ₩71,601 | ₩71,756 | +0.07% | 1.8만 |
|---|
| 2026.01.26 | ₩71,307 | ₩71,374 | ₩71,254 | ₩71,268 | -0.05% | 5.3천 |
|---|
| 2026.01.23 | ₩70,358 | ₩71,080 | ₩70,344 | ₩71,070 | +1.01% | 4.2천 |
|---|
| 2026.01.22 | ₩70,572 | ₩70,725 | ₩70,572 | ₩70,673 | +0.14% | 6.4천 |
|---|
| 2026.01.21 | ₩69,756 | ₩70,224 | ₩69,522 | ₩70,199 | +0.63% | 7.3천 |
|---|
| 2026.01.20 | ₩69,876 | ₩70,231 | ₩69,523 | ₩69,523 | -0.51% | 5.2천 |
|---|
| 2026.01.16 | ₩71,066 | ₩71,066 | ₩70,852 | ₩70,953 | -0.16% | 1.2만 |
|---|
| 2026.01.15 | ₩71,240 | ₩71,254 | ₩70,965 | ₩70,965 | -0.39% | 1.3만 |
|---|
| 2026.01.14 | ₩71,053 | ₩71,053 | ₩70,626 | ₩70,798 | -0.36% | 6.2천 |
|---|
| 2026.01.13 | ₩71,026 | ₩71,133 | ₩70,852 | ₩70,867 | -0.22% | 6.5천 |
|---|
| 2026.01.12 | ₩71,387 | ₩71,663 | ₩71,334 | ₩71,663 | +0.39% | 5.1천 |
|---|
| 2026.01.09 | ₩70,959 | ₩71,267 | ₩70,867 | ₩71,240 | +0.40% | 3.7천 |
|---|
| 2026.01.08 | ₩70,264 | ₩70,284 | ₩70,170 | ₩70,284 | +0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩70,197 | ₩70,477 | ₩70,197 | ₩70,319 | +0.17% | 7천 |
|---|
| 2026.01.06 | ₩70,251 | ₩70,633 | ₩70,251 | ₩70,344 | +0.13% | 5.5천 |
|---|
| 2026.01.05 | ₩69,656 | ₩70,527 | ₩69,656 | ₩70,410 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩69,676 | ₩69,705 | ₩69,276 | ₩69,705 | +0.04% | 1.8만 |
|---|
| 2025.12.31 | ₩69,328 | ₩69,328 | ₩68,954 | ₩68,954 | -0.54% | 9.6천 |
|---|
| 2025.12.30 | ₩69,475 | ₩69,569 | ₩69,194 | ₩69,194 | -0.40% | 7.2천 |
|---|
| 2025.12.29 | ₩69,366 | ₩69,366 | ₩69,114 | ₩69,308 | -0.08% | 2.6천 |
|---|
| 2025.12.26 | ₩70,378 | ₩70,378 | ₩70,291 | ₩70,368 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩70,408 | ₩70,411 | ₩70,318 | ₩70,344 | -0.09% | 2.1천 |
|---|
| 2025.12.23 | ₩70,130 | ₩70,237 | ₩69,986 | ₩70,168 | +0.05% | 3.5천 |
|---|
| 2025.12.22 | ₩69,743 | ₩69,943 | ₩69,703 | ₩69,943 | +0.29% | 5.2천 |
|---|
| 2025.12.19 | ₩69,613 | ₩69,769 | ₩69,510 | ₩69,510 | -0.15% | 4.7천 |
|---|
| 2025.12.18 | ₩69,462 | ₩69,618 | ₩69,261 | ₩69,312 | -0.22% | 9.4천 |
|---|
| 2025.12.17 | ₩68,947 | ₩68,966 | ₩68,566 | ₩68,587 | -0.52% | 4.6천 |
|---|
| 2025.12.16 | ₩69,515 | ₩69,515 | ₩69,214 | ₩69,285 | -0.33% | 4.6천 |
|---|
| 2025.12.15 | ₩69,636 | ₩69,685 | ₩69,443 | ₩69,598 | -0.05% | 2.7천 |
|---|
| 2025.12.12 | ₩69,529 | ₩69,529 | ₩69,101 | ₩69,261 | -0.38% | 7.9천 |
|---|
| 2025.12.11 | ₩69,132 | ₩69,448 | ₩69,132 | ₩69,422 | +0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩68,619 | ₩69,315 | ₩68,606 | ₩69,261 | +0.94% | 9.1천 |
|---|
| 2025.12.09 | ₩68,392 | ₩68,427 | ₩68,232 | ₩68,248 | -0.21% | 8.4천 |
|---|
| 2025.12.08 | ₩69,101 | ₩69,101 | ₩68,613 | ₩68,657 | -0.64% | 5.5천 |
|---|
| 2025.12.05 | ₩69,301 | ₩69,529 | ₩69,168 | ₩69,168 | -0.19% | 1.5만 |
|---|
| 2025.12.04 | ₩69,515 | ₩69,515 | ₩69,047 | ₩69,184 | -0.48% | 4.9천 |
|---|
| 2025.12.03 | ₩69,141 | ₩69,141 | ₩68,860 | ₩69,101 | -0.06% | 4.1천 |
|---|
| 2025.12.02 | ₩68,579 | ₩68,833 | ₩68,579 | ₩68,775 | +0.28% | 2.6천 |
|---|
| 2025.12.01 | ₩68,753 | ₩68,939 | ₩68,649 | ₩68,649 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩68,833 | ₩69,034 | ₩68,833 | ₩69,015 | +0.26% | 1천 |
|---|
| 2025.11.26 | ₩68,285 | ₩68,816 | ₩68,285 | ₩68,686 | +0.59% | 9.8천 |
|---|
| 2025.11.25 | ₩67,510 | ₩68,218 | ₩67,510 | ₩68,185 | +1.00% | 5.8천 |
|---|
| 2025.11.24 | ₩67,380 | ₩67,467 | ₩67,256 | ₩67,352 | -0.04% | 3.4천 |
|---|
| 2025.11.21 | ₩66,801 | ₩67,441 | ₩66,794 | ₩67,333 | +0.80% | 5.4천 |
|---|
| 2025.11.20 | ₩67,562 | ₩67,563 | ₩66,094 | ₩66,094 | -2.17% | 1.1만 |
|---|
| 2025.11.19 | ₩67,256 | ₩67,376 | ₩66,774 | ₩67,155 | -0.15% | 4.7천 |
|---|
| 2025.11.18 | ₩67,135 | ₩67,443 | ₩66,996 | ₩67,269 | +0.20% | 4.5천 |
|---|
| 2025.11.17 | ₩68,305 | ₩68,305 | ₩67,717 | ₩67,824 | -0.70% | 6.4천 |
|---|
| 2025.11.14 | ₩68,646 | ₩69,061 | ₩68,646 | ₩68,931 | +0.41% | 7.8천 |
|---|
| 2025.11.13 | ₩69,608 | ₩69,636 | ₩69,225 | ₩69,225 | -0.55% | 7.9천 |
|---|
| 2025.11.12 | ₩69,736 | ₩69,736 | ₩69,636 | ₩69,716 | -0.03% | 5.6천 |
|---|
| 2025.11.11 | ₩69,275 | ₩69,502 | ₩69,275 | ₩69,475 | +0.29% | 7.4천 |
|---|
| 2025.11.10 | ₩68,460 | ₩68,815 | ₩68,460 | ₩68,815 | +0.52% | 8.4천 |
|---|
| 2025.11.07 | ₩68,031 | ₩68,475 | ₩68,004 | ₩68,475 | +0.65% | 1.1만 |
|---|
| 2025.11.06 | ₩68,312 | ₩68,512 | ₩68,238 | ₩68,308 | -0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩68,446 | ₩68,900 | ₩68,446 | ₩68,865 | +0.61% | 2.2천 |
|---|
| 2025.11.04 | ₩68,406 | ₩68,619 | ₩68,256 | ₩68,256 | -0.22% | 6.1천 |
|---|
| 2025.11.03 | ₩68,820 | ₩68,954 | ₩68,746 | ₩68,860 | +0.06% | 1.3만 |
|---|
| 2025.10.31 | ₩68,813 | ₩68,847 | ₩68,648 | ₩68,828 | +0.02% | 4.8천 |
|---|
| 2025.10.30 | ₩68,646 | ₩69,113 | ₩68,646 | ₩68,898 | +0.37% | 4.9천 |
|---|
| 2025.10.29 | ₩69,716 | ₩69,743 | ₩69,101 | ₩69,313 | -0.58% | 4.1천 |
|---|
| 2025.10.28 | ₩70,572 | ₩70,572 | ₩70,291 | ₩70,314 | -0.37% | 1만 |
|---|
| 2025.10.27 | ₩70,732 | ₩70,810 | ₩70,692 | ₩70,810 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩70,719 | ₩70,719 | ₩70,531 | ₩70,531 | -0.26% | 3.9천 |
|---|
| 2025.10.23 | ₩70,469 | ₩70,725 | ₩70,469 | ₩70,610 | +0.20% | 8.2천 |
|---|
| 2025.10.22 | ₩70,277 | ₩70,610 | ₩70,170 | ₩70,352 | +0.11% | 6.8천 |
|---|
| 2025.10.21 | ₩70,705 | ₩70,819 | ₩70,558 | ₩70,580 | -0.18% | 5.7천 |
|---|
| 2025.10.20 | ₩70,720 | ₩70,946 | ₩70,720 | ₩70,836 | +0.16% | 2.6천 |
|---|
| 2025.10.17 | ₩70,023 | ₩70,585 | ₩70,023 | ₩70,585 | +0.80% | 3.7천 |
|---|
| 2025.10.16 | ₩70,173 | ₩70,362 | ₩69,998 | ₩70,096 | -0.11% | 3.2천 |
|---|
| 2025.10.15 | ₩69,957 | ₩70,216 | ₩69,751 | ₩70,051 | +0.14% | 4.9천 |
|---|
| 2025.10.14 | ₩68,566 | ₩69,569 | ₩68,566 | ₩69,341 | +1.13% | 3.9천 |
|---|
| 2025.10.13 | ₩68,874 | ₩69,261 | ₩68,633 | ₩69,261 | +0.56% | 3.7천 |
|---|
| 2025.10.10 | ₩69,662 | ₩69,682 | ₩68,272 | ₩68,356 | -1.88% | 1.2만 |
|---|