시장 데이터를 불러오는 중
전체 종목
BNY Mellon Dynamic Value ETF 과거 주가
BNY Mellon Dynamic Value ETF · BKDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Dynamic Value ETF · BKDV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,845 | ₩46,114 | ₩45,845 | ₩46,073 | +0.50% | 57.7만 |
| 2026.10.08 | ₩45,671 | ₩45,872 | ₩45,577 | ₩45,859 | +0.41% | 76만 |
| 2026.10.07 | ₩45,725 | ₩45,832 | ₩45,577 | ₩45,778 | +0.12% | 68.7만 |
| 2026.10.06 | ₩45,872 | ₩46,033 | ₩45,872 | ₩45,979 | +0.23% | 78.1만 |
| 2026.10.05 | ₩45,403 | ₩45,819 | ₩45,309 | ₩45,725 | +0.71% | 54.5만 |
| 2026.10.02 | ₩45,416 | ₩45,497 | ₩45,289 | ₩45,430 | +0.03% | 62.5만 |
| 2026.10.01 | ₩45,202 | ₩45,229 | ₩44,846 | ₩45,188 | -0.03% | 131.5만 |
| 2026.09.30 | ₩45,510 | ₩45,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,188 |
| -0.71% |
| 61.3만 |
| 2026.09.29 | ₩45,524 | ₩45,537 | ₩45,255 | ₩45,430 | -0.21% | 48.8만 |
|---|
| 2026.09.28 | ₩45,684 | ₩45,758 | ₩45,497 | ₩45,537 | -0.32% | 108.4만 |
|---|
| 2026.09.25 | ₩45,792 | ₩46,006 | ₩45,591 | ₩45,953 | +0.35% | 56만 |
|---|
| 2026.09.24 | ₩45,684 | ₩45,872 | ₩45,564 | ₩45,738 | +0.12% | 114.9만 |
|---|
| 2026.09.23 | ₩45,966 | ₩46,033 | ₩45,765 | ₩45,819 | -0.32% | 49만 |
|---|
| 2026.09.22 | ₩46,207 | ₩46,207 | ₩45,912 | ₩46,047 | -0.35% | 38.9만 |
|---|
| 2026.09.21 | ₩45,953 | ₩46,214 | ₩45,819 | ₩46,114 | +0.35% | 44.9만 |
|---|
| 2026.09.18 | ₩45,805 | ₩45,825 | ₩45,591 | ₩45,752 | -0.12% | 32.3만 |
|---|
| 2026.09.17 | ₩46,006 | ₩46,013 | ₩45,758 | ₩45,939 | -0.15% | 23.1만 |
|---|
| 2026.09.16 | ₩46,087 | ₩46,087 | ₩45,336 | ₩45,564 | -1.13% | 44만 |
|---|
| 2026.09.15 | ₩46,154 | ₩46,154 | ₩45,894 | ₩46,060 | -0.20% | 30만 |
|---|
| 2026.09.14 | ₩46,100 | ₩46,335 | ₩46,047 | ₩46,127 | +0.06% | 112.3만 |
|---|
| 2026.09.11 | ₩46,355 | ₩46,435 | ₩46,214 | ₩46,261 | -0.20% | 72.1만 |
|---|
| 2026.09.10 | ₩45,939 | ₩46,073 | ₩45,852 | ₩45,966 | +0.06% | 37.7만 |
|---|
| 2026.09.09 | ₩46,234 | ₩46,234 | ₩46,067 | ₩46,087 | -0.32% | 36.7만 |
|---|
| 2026.09.08 | ₩46,422 | ₩46,489 | ₩46,308 | ₩46,342 | -0.17% | 48.8만 |
|---|
| 2026.09.04 | ₩46,543 | ₩46,690 | ₩46,509 | ₩46,643 | +0.22% | 21.8만 |
|---|
| 2026.09.03 | ₩46,623 | ₩46,858 | ₩46,482 | ₩46,811 | +0.40% | 44.4만 |
|---|
| 2026.09.02 | ₩46,234 | ₩46,556 | ₩46,234 | ₩46,422 | +0.41% | 33.6만 |
|---|
| 2026.09.01 | ₩46,328 | ₩46,368 | ₩46,047 | ₩46,127 | -0.43% | 23.6만 |
|---|
| 2026.08.31 | ₩46,596 | ₩46,596 | ₩46,355 | ₩46,382 | -0.46% | 24.9만 |
|---|
| 2026.08.28 | ₩46,797 | ₩46,851 | ₩46,596 | ₩46,677 | -0.26% | 45.7만 |
|---|
| 2026.08.27 | ₩46,677 | ₩46,797 | ₩46,583 | ₩46,717 | +0.09% | 52.3만 |
|---|
| 2026.08.26 | ₩46,744 | ₩46,958 | ₩46,737 | ₩46,878 | +0.29% | 26.6만 |
|---|
| 2026.08.25 | ₩46,824 | ₩46,824 | ₩46,615 | ₩46,771 | -0.11% | 48.8만 |
|---|
| 2026.08.24 | ₩46,811 | ₩46,875 | ₩46,690 | ₩46,824 | +0.03% | 20.6만 |
|---|
| 2026.08.21 | ₩46,610 | ₩46,811 | ₩46,543 | ₩46,744 | +0.29% | 19.4만 |
|---|
| 2026.08.20 | ₩46,516 | ₩46,772 | ₩46,402 | ₩46,449 | -0.14% | 31.8만 |
|---|
| 2026.08.19 | ₩46,744 | ₩46,958 | ₩46,677 | ₩46,690 | -0.11% | 30.1만 |
|---|
| 2026.08.18 | ₩46,610 | ₩46,623 | ₩46,409 | ₩46,422 | -0.40% | 31.4만 |
|---|
| 2026.08.17 | ₩46,838 | ₩46,838 | ₩46,557 | ₩46,583 | -0.54% | 17만 |
|---|
| 2026.08.14 | ₩46,905 | ₩47,025 | ₩46,863 | ₩46,918 | +0.03% | 21.2만 |
|---|
| 2026.08.13 | ₩46,905 | ₩47,090 | ₩46,797 | ₩46,905 | 0.00% | 29.2만 |
|---|
| 2026.08.12 | ₩47,092 | ₩47,092 | ₩46,800 | ₩46,905 | -0.40% | 20.4만 |
|---|
| 2026.08.11 | ₩47,092 | ₩47,119 | ₩46,918 | ₩46,972 | -0.26% | 46.9만 |
|---|
| 2026.08.10 | ₩46,797 | ₩47,106 | ₩46,797 | ₩47,032 | +0.50% | 17.3만 |
|---|
| 2026.08.07 | ₩46,569 | ₩46,811 | ₩46,422 | ₩46,764 | +0.42% | 21.6만 |
|---|
| 2026.08.06 | ₩46,730 | ₩46,730 | ₩46,384 | ₩46,489 | -0.52% | 33.3만 |
|---|
| 2026.08.05 | ₩46,730 | ₩46,730 | ₩46,449 | ₩46,529 | -0.43% | 30.4만 |
|---|
| 2026.08.04 | ₩46,087 | ₩46,603 | ₩45,939 | ₩46,529 | +0.96% | 43.1만 |
|---|
| 2026.08.03 | ₩45,886 | ₩46,087 | ₩45,886 | ₩46,060 | +0.38% | 21만 |
|---|
| 2026.07.31 | ₩45,524 | ₩45,698 | ₩45,235 | ₩45,604 | +0.18% | 37.2만 |
|---|
| 2026.07.30 | ₩44,934 | ₩45,202 | ₩44,719 | ₩45,188 | +0.57% | 87.3만 |
|---|
| 2026.07.29 | ₩45,537 | ₩45,537 | ₩44,833 | ₩44,867 | -1.47% | 55.6만 |
|---|
| 2026.07.28 | ₩45,389 | ₩45,624 | ₩45,269 | ₩45,524 | +0.30% | 43.5만 |
|---|
| 2026.07.27 | ₩45,269 | ₩45,376 | ₩45,021 | ₩45,162 | -0.24% | 33.5만 |
|---|
| 2026.07.24 | ₩44,706 | ₩45,034 | ₩44,691 | ₩44,974 | +0.60% | 27.7만 |
|---|
| 2026.07.23 | ₩44,545 | ₩44,766 | ₩44,464 | ₩44,605 | +0.14% | 30.4만 |
|---|
| 2026.07.22 | ₩44,786 | ₩44,987 | ₩44,759 | ₩44,853 | +0.15% | 21.8만 |
|---|
| 2026.07.21 | ₩44,531 | ₩44,719 | ₩44,364 | ₩44,712 | +0.41% | 35.7만 |
|---|
| 2026.07.20 | ₩44,692 | ₩44,704 | ₩44,437 | ₩44,491 | -0.45% | 48.9만 |
|---|
| 2026.07.17 | ₩44,612 | ₩44,940 | ₩44,546 | ₩44,612 | 0.00% | 23.7만 |
|---|
| 2026.07.16 | ₩44,893 | ₩44,997 | ₩44,746 | ₩44,907 | +0.03% | 38.4만 |
|---|
| 2026.07.15 | ₩44,920 | ₩45,001 | ₩44,672 | ₩44,826 | -0.21% | 31.9만 |
|---|
| 2026.07.14 | ₩45,202 | ₩45,309 | ₩44,920 | ₩45,001 | -0.44% | 43.7만 |
|---|
| 2026.07.13 | ₩45,416 | ₩45,483 | ₩45,188 | ₩45,255 | -0.35% | 68.5만 |
|---|
| 2026.07.10 | ₩45,229 | ₩45,416 | ₩45,128 | ₩45,322 | +0.21% | 46.7만 |
|---|
| 2026.07.09 | ₩44,974 | ₩45,255 | ₩44,913 | ₩45,215 | +0.54% | 28.9만 |
|---|
| 2026.07.08 | ₩45,001 | ₩45,001 | ₩44,726 | ₩44,867 | -0.30% | 23.5만 |
|---|
| 2026.07.07 | ₩45,497 | ₩45,503 | ₩45,148 | ₩45,202 | -0.65% | 30.6만 |
|---|
| 2026.07.06 | ₩45,282 | ₩45,356 | ₩45,148 | ₩45,322 | +0.09% | 63만 |
|---|
| 2026.07.02 | ₩45,269 | ₩45,321 | ₩44,793 | ₩45,188 | -0.18% | 38.1만 |
|---|
| 2026.07.01 | ₩44,826 | ₩45,211 | ₩44,732 | ₩44,967 | +0.31% | 40.7만 |
|---|
| 2026.06.30 | ₩44,947 | ₩45,041 | ₩44,759 | ₩44,907 | -0.09% | 69.2만 |
|---|
| 2026.06.29 | ₩44,813 | ₩45,014 | ₩44,786 | ₩44,934 | +0.27% | 57.7만 |
|---|
| 2026.06.26 | ₩44,920 | ₩45,074 | ₩44,719 | ₩44,813 | -0.24% | 32.4만 |
|---|
| 2026.06.25 | ₩45,121 | ₩45,428 | ₩44,960 | ₩45,068 | -0.12% | 82.4만 |
|---|
| 2026.06.24 | ₩44,585 | ₩44,867 | ₩44,464 | ₩44,665 | +0.18% | 47.8만 |
|---|
| 2026.06.23 | ₩44,370 | ₩44,759 | ₩44,250 | ₩44,625 | +0.57% | 23.2만 |
|---|
| 2026.06.22 | ₩44,773 | ₩44,967 | ₩44,773 | ₩44,893 | +0.27% | 25.6만 |
|---|
| 2026.06.18 | ₩45,068 | ₩45,068 | ₩44,679 | ₩44,679 | -0.86% | 38.3만 |
|---|
| 2026.06.17 | ₩45,108 | ₩45,328 | ₩44,471 | ₩44,558 | -1.22% | 20.7만 |
|---|
| 2026.06.16 | ₩45,175 | ₩45,403 | ₩45,027 | ₩45,068 | -0.24% | 23.4만 |
|---|
| 2026.06.15 | ₩45,255 | ₩45,363 | ₩45,061 | ₩45,121 | -0.30% | 37.8만 |
|---|
| 2026.06.12 | ₩44,598 | ₩44,840 | ₩44,370 | ₩44,773 | +0.39% | 21.9만 |
|---|
| 2026.06.11 | ₩43,794 | ₩44,464 | ₩43,646 | ₩44,317 | +1.19% | 32.1만 |
|---|
| 2026.06.10 | ₩43,982 | ₩44,196 | ₩43,432 | ₩43,432 | -1.25% | 18.3만 |
|---|
| 2026.06.09 | ₩44,116 | ₩44,384 | ₩43,392 | ₩44,116 | 0.00% | 23.4만 |
|---|
| 2026.06.08 | ₩44,062 | ₩44,209 | ₩43,914 | ₩43,921 | -0.32% | 61.1만 |
|---|
| 2026.06.05 | ₩44,504 | ₩44,504 | ₩43,751 | ₩43,807 | -1.57% | 22.6만 |
|---|
| 2026.06.04 | ₩44,384 | ₩44,732 | ₩44,384 | ₩44,706 | +0.73% | 54.6만 |
|---|
| 2026.06.03 | ₩44,250 | ₩44,397 | ₩44,196 | ₩44,223 | -0.06% | 117만 |
|---|
| 2026.06.02 | ₩43,821 | ₩44,384 | ₩43,821 | ₩44,317 | +1.13% | 41.3만 |
|---|
| 2026.06.01 | ₩43,646 | ₩43,914 | ₩43,539 | ₩43,847 | +0.46% | 36.9만 |
|---|
| 2026.05.29 | ₩44,035 | ₩44,049 | ₩43,941 | ₩44,008 | -0.06% | 31.3만 |
|---|
| 2026.05.28 | ₩44,022 | ₩44,156 | ₩43,754 | ₩44,062 | +0.09% | 25.5만 |
|---|
| 2026.05.27 | ₩44,169 | ₩44,183 | ₩43,935 | ₩44,022 | -0.33% | 20.6만 |
|---|
| 2026.05.26 | ₩44,062 | ₩44,156 | ₩43,951 | ₩44,089 | +0.06% | 24.1만 |
|---|
| 2026.05.22 | ₩43,767 | ₩43,982 | ₩43,713 | ₩43,834 | +0.15% | 21.2만 |
|---|
| 2026.05.21 | ₩43,177 | ₩43,579 | ₩42,956 | ₩43,499 | +0.75% | 31만 |
|---|
| 2026.05.20 | ₩42,976 | ₩43,338 | ₩42,882 | ₩43,324 | +0.81% | 24.5만 |
|---|
| 2026.05.19 | ₩42,895 | ₩43,036 | ₩42,688 | ₩42,788 | -0.25% | 37.1만 |
|---|
| 2026.05.18 | ₩43,043 | ₩43,217 | ₩42,895 | ₩43,123 | +0.19% | 26.1만 |
|---|
| 2026.05.15 | ₩43,271 | ₩43,271 | ₩42,976 | ₩43,016 | -0.59% | 21.6만 |
|---|
| 2026.05.14 | ₩43,485 | ₩43,701 | ₩43,472 | ₩43,552 | +0.15% | 24.4만 |
|---|
| 2026.05.13 | ₩43,311 | ₩43,386 | ₩43,076 | ₩43,298 | -0.03% | 26.3만 |
|---|
| 2026.05.12 | ₩43,204 | ₩43,338 | ₩42,788 | ₩43,284 | +0.19% | 18.2만 |
|---|
| 2026.05.11 | ₩43,324 | ₩43,365 | ₩43,184 | ₩43,284 | -0.09% | 20.1만 |
|---|
| 2026.05.08 | ₩43,110 | ₩43,231 | ₩42,936 | ₩43,177 | +0.16% | 22.1만 |
|---|
| 2026.05.07 | ₩43,244 | ₩43,271 | ₩42,667 | ₩42,708 | -1.24% | 53.4만 |
|---|
| 2026.05.06 | ₩43,110 | ₩43,421 | ₩43,110 | ₩43,324 | +0.50% | 22.9만 |
|---|
| 2026.05.05 | ₩42,708 | ₩42,976 | ₩42,600 | ₩42,869 | +0.38% | 31.6만 |
|---|
| 2026.05.04 | ₩42,547 | ₩42,734 | ₩42,319 | ₩42,386 | -0.38% | 35.6만 |
|---|
| 2026.05.01 | ₩42,855 | ₩42,976 | ₩42,641 | ₩42,641 | -0.50% | 68.8만 |
|---|
| 2026.04.30 | ₩42,158 | ₩42,855 | ₩42,158 | ₩42,815 | +1.56% | 33.8만 |
|---|
| 2026.04.29 | ₩42,131 | ₩42,212 | ₩41,917 | ₩42,051 | -0.19% | 32.2만 |
|---|
| 2026.04.28 | ₩42,265 | ₩42,265 | ₩41,943 | ₩42,091 | -0.41% | 24.4만 |
|---|
| 2026.04.27 | ₩42,238 | ₩42,305 | ₩42,118 | ₩42,212 | -0.06% | 126.3만 |
|---|
| 2026.04.24 | ₩42,332 | ₩42,332 | ₩42,091 | ₩42,238 | -0.22% | 43.4만 |
|---|
| 2026.04.23 | ₩41,917 | ₩42,252 | ₩41,796 | ₩42,131 | +0.51% | 18.8만 |
|---|
| 2026.04.22 | ₩42,104 | ₩42,131 | ₩41,756 | ₩41,863 | -0.57% | 40만 |
|---|
| 2026.04.21 | ₩42,198 | ₩42,245 | ₩41,769 | ₩41,863 | -0.79% | 113.1만 |
|---|
| 2026.04.20 | ₩41,943 | ₩42,091 | ₩41,923 | ₩41,943 | 0.00% | 100.1만 |
|---|
| 2026.04.17 | ₩41,809 | ₩42,238 | ₩41,742 | ₩42,077 | +0.64% | 71만 |
|---|
| 2026.04.16 | ₩41,407 | ₩41,596 | ₩41,392 | ₩41,568 | +0.39% | 65.6만 |
|---|
| 2026.04.15 | ₩41,541 | ₩41,548 | ₩41,293 | ₩41,447 | -0.23% | 36.1만 |
|---|
| 2026.04.14 | ₩41,367 | ₩41,608 | ₩41,286 | ₩41,554 | +0.45% | 22만 |
|---|
| 2026.04.13 | ₩40,884 | ₩41,380 | ₩40,867 | ₩41,380 | +1.21% | 22.9만 |
|---|
| 2026.04.10 | ₩41,447 | ₩41,447 | ₩40,991 | ₩41,032 | -1.00% | 30.7만 |
|---|
| 2026.04.09 | ₩41,085 | ₩41,461 | ₩41,085 | ₩41,353 | +0.65% | 40.2만 |
|---|
| 2026.04.08 | ₩40,817 | ₩41,219 | ₩40,817 | ₩41,206 | +0.95% | 31.6만 |
|---|
| 2026.04.07 | ₩40,039 | ₩40,160 | ₩39,872 | ₩40,133 | +0.23% | 38만 |
|---|
| 2026.04.06 | ₩39,838 | ₩40,080 | ₩39,837 | ₩40,012 | +0.44% | 72.2만 |
|---|
| 2026.04.02 | ₩39,516 | ₩40,093 | ₩39,422 | ₩39,892 | +0.95% | 41.1만 |
|---|
| 2026.04.01 | ₩39,932 | ₩40,133 | ₩39,892 | ₩39,905 | -0.07% | 39.1만 |
|---|
| 2026.03.31 | ₩39,396 | ₩39,811 | ₩39,195 | ₩39,771 | +0.95% | 23.6만 |
|---|
| 2026.03.30 | ₩39,436 | ₩39,436 | ₩38,792 | ₩38,953 | -1.22% | 18.2만 |
|---|
| 2026.03.27 | ₩39,369 | ₩39,449 | ₩38,980 | ₩39,087 | -0.72% | 42.6만 |
|---|
| 2026.03.26 | ₩39,811 | ₩39,986 | ₩39,516 | ₩39,570 | -0.61% | 112.6만 |
|---|
| 2026.03.25 | ₩40,120 | ₩40,160 | ₩39,818 | ₩40,026 | -0.23% | 24.8만 |
|---|
| 2026.03.24 | ₩39,208 | ₩39,959 | ₩39,208 | ₩39,811 | +1.54% | 49.3만 |
|---|
| 2026.03.23 | ₩39,570 | ₩39,945 | ₩39,449 | ₩39,476 | -0.24% | 70.1만 |
|---|
| 2026.03.20 | ₩39,355 | ₩39,422 | ₩38,832 | ₩39,087 | -0.68% | 26.7만 |
|---|
| 2026.03.19 | ₩39,168 | ₩39,530 | ₩39,121 | ₩39,369 | +0.51% | 43.8만 |
|---|
| 2026.03.18 | ₩39,691 | ₩39,811 | ₩39,396 | ₩39,409 | -0.71% | 26.1만 |
|---|
| 2026.03.17 | ₩39,932 | ₩40,080 | ₩39,838 | ₩39,865 | -0.17% | 22.6만 |
|---|
| 2026.03.16 | ₩39,583 | ₩39,825 | ₩39,516 | ₩39,677 | +0.24% | 36.5만 |
|---|
| 2026.03.13 | ₩39,463 | ₩39,657 | ₩39,248 | ₩39,302 | -0.41% | 33만 |
|---|
| 2026.03.12 | ₩39,570 | ₩39,629 | ₩39,235 | ₩39,248 | -0.81% | 78.7만 |
|---|
| 2026.03.11 | ₩40,012 | ₩40,067 | ₩39,779 | ₩40,012 | 0.00% | 27만 |
|---|
| 2026.03.10 | ₩40,066 | ₩40,442 | ₩39,905 | ₩39,986 | -0.20% | 47.2만 |
|---|
| 2026.03.09 | ₩39,570 | ₩40,140 | ₩39,193 | ₩40,039 | +1.19% | 34만 |
|---|
| 2026.03.06 | ₩40,133 | ₩40,133 | ₩39,711 | ₩40,039 | -0.23% | 31.5만 |
|---|
| 2026.03.05 | ₩40,804 | ₩41,018 | ₩40,334 | ₩40,602 | -0.49% | 42.1만 |
|---|
| 2026.03.04 | ₩40,964 | ₩41,179 | ₩40,723 | ₩41,099 | +0.33% | 30.4만 |
|---|
| 2026.03.03 | ₩40,737 | ₩41,005 | ₩40,240 | ₩40,884 | +0.36% | 26.7만 |
|---|
| 2026.03.02 | ₩41,179 | ₩41,474 | ₩41,072 | ₩41,367 | +0.46% | 25.6만 |
|---|
| 2026.02.27 | ₩41,286 | ₩41,474 | ₩41,044 | ₩41,474 | +0.45% | 49.9만 |
|---|
| 2026.02.26 | ₩41,434 | ₩41,608 | ₩41,298 | ₩41,608 | +0.42% | 37.5만 |
|---|
| 2026.02.25 | ₩41,353 | ₩41,419 | ₩41,072 | ₩41,407 | +0.13% | 29.9만 |
|---|
| 2026.02.24 | ₩40,991 | ₩41,293 | ₩40,971 | ₩41,273 | +0.69% | 31.6만 |
|---|
| 2026.02.23 | ₩41,447 | ₩41,668 | ₩40,897 | ₩41,058 | -0.94% | 28.3만 |
|---|
| 2026.02.20 | ₩41,353 | ₩41,622 | ₩41,259 | ₩41,622 | +0.65% | 24.6만 |
|---|
| 2026.02.19 | ₩41,367 | ₩41,541 | ₩41,280 | ₩41,474 | +0.26% | 25만 |
|---|
| 2026.02.18 | ₩41,327 | ₩41,575 | ₩41,327 | ₩41,514 | +0.45% | 28.9만 |
|---|
| 2026.02.17 | ₩41,206 | ₩41,292 | ₩40,924 | ₩41,206 | 0.00% | 37.2만 |
|---|
| 2026.02.13 | ₩40,897 | ₩41,380 | ₩40,864 | ₩41,259 | +0.89% | 33.4만 |
|---|
| 2026.02.12 | ₩41,595 | ₩41,715 | ₩40,830 | ₩40,897 | -1.68% | 31.3만 |
|---|
| 2026.02.11 | ₩41,809 | ₩41,876 | ₩41,501 | ₩41,581 | -0.55% | 66.5만 |
|---|
| 2026.02.10 | ₩41,622 | ₩41,742 | ₩41,514 | ₩41,595 | -0.06% | 26.2만 |
|---|
| 2026.02.09 | ₩41,554 | ₩41,756 | ₩41,414 | ₩41,635 | +0.19% | 52.7만 |
|---|
| 2026.02.06 | ₩41,112 | ₩41,741 | ₩41,112 | ₩41,729 | +1.50% | 19.7만 |
|---|
| 2026.02.05 | ₩41,032 | ₩41,038 | ₩40,649 | ₩40,884 | -0.36% | 27.6만 |
|---|
| 2026.02.04 | ₩41,246 | ₩41,474 | ₩41,072 | ₩41,286 | +0.10% | 21.5만 |
|---|
| 2026.02.03 | ₩41,005 | ₩41,313 | ₩40,797 | ₩41,186 | +0.44% | 42.1만 |
|---|
| 2026.02.02 | ₩40,509 | ₩40,978 | ₩40,509 | ₩40,971 | +1.14% | 19.2만 |
|---|
| 2026.01.30 | ₩40,656 | ₩40,696 | ₩40,267 | ₩40,629 | -0.07% | 34.2만 |
|---|
| 2026.01.29 | ₩40,830 | ₩40,924 | ₩40,374 | ₩40,817 | -0.03% | 55만 |
|---|
| 2026.01.28 | ₩40,522 | ₩40,629 | ₩40,388 | ₩40,522 | 0.00% | 17.6만 |
|---|
| 2026.01.27 | ₩40,307 | ₩40,495 | ₩40,307 | ₩40,482 | +0.43% | 40.6만 |
|---|
| 2026.01.26 | ₩40,562 | ₩40,669 | ₩40,499 | ₩40,616 | +0.13% | 27만 |
|---|
| 2026.01.23 | ₩40,602 | ₩40,643 | ₩40,334 | ₩40,448 | -0.38% | 32.5만 |
|---|
| 2026.01.22 | ₩40,656 | ₩40,840 | ₩40,596 | ₩40,696 | +0.10% | 28.6만 |
|---|
| 2026.01.21 | ₩40,053 | ₩40,643 | ₩40,051 | ₩40,549 | +1.24% | 30.8만 |
|---|
| 2026.01.20 | ₩40,093 | ₩40,267 | ₩39,783 | ₩39,878 | -0.54% | 34만 |
|---|
| 2026.01.16 | ₩40,576 | ₩40,576 | ₩40,388 | ₩40,428 | -0.36% | 27.3만 |
|---|
| 2026.01.15 | ₩40,455 | ₩40,656 | ₩40,361 | ₩40,616 | +0.40% | 57.6만 |
|---|
| 2026.01.14 | ₩40,093 | ₩40,334 | ₩40,053 | ₩40,334 | +0.60% | 43.2만 |
|---|
| 2026.01.13 | ₩40,415 | ₩40,415 | ₩39,999 | ₩40,120 | -0.73% | 30.8만 |
|---|
| 2026.01.12 | ₩40,240 | ₩40,294 | ₩39,999 | ₩40,240 | 0.00% | 56.6만 |
|---|
| 2026.01.09 | ₩40,012 | ₩40,294 | ₩39,972 | ₩40,254 | +0.60% | 17만 |
|---|
| 2026.01.08 | ₩39,624 | ₩39,992 | ₩39,624 | ₩39,932 | +0.78% | 20.5만 |
|---|
| 2026.01.07 | ₩40,053 | ₩40,053 | ₩39,597 | ₩39,691 | -0.90% | 26.9만 |
|---|
| 2026.01.06 | ₩39,811 | ₩40,160 | ₩39,811 | ₩40,106 | +0.74% | 25만 |
|---|
| 2026.01.05 | ₩39,315 | ₩39,955 | ₩39,315 | ₩39,892 | +1.47% | 37만 |
|---|
| 2026.01.02 | ₩38,980 | ₩39,262 | ₩38,806 | ₩39,262 | +0.72% | 10.9만 |
|---|
| 2025.12.31 | ₩39,127 | ₩39,127 | ₩38,886 | ₩38,913 | -0.55% | 18.5만 |
|---|
| 2025.12.30 | ₩39,221 | ₩39,221 | ₩39,087 | ₩39,181 | -0.10% | 17.6만 |
|---|
| 2025.12.29 | ₩39,342 | ₩39,342 | ₩39,103 | ₩39,177 | -0.42% | 10.8만 |
|---|
| 2025.12.26 | ₩39,516 | ₩39,606 | ₩39,436 | ₩39,570 | +0.14% | 9.3만 |
|---|
| 2025.12.24 | ₩39,490 | ₩39,630 | ₩39,417 | ₩39,583 | +0.24% | 7.8만 |
|---|
| 2025.12.23 | ₩39,422 | ₩39,503 | ₩39,369 | ₩39,503 | +0.20% | 17.1만 |
|---|
| 2025.12.22 | ₩39,302 | ₩39,432 | ₩39,188 | ₩39,389 | +0.22% | 18.7만 |
|---|
| 2025.12.19 | ₩38,953 | ₩39,212 | ₩38,940 | ₩39,101 | +0.38% | 24.9만 |
|---|
| 2025.12.18 | ₩38,926 | ₩39,072 | ₩38,739 | ₩38,900 | -0.07% | 26.6만 |
|---|
| 2025.12.17 | ₩38,940 | ₩39,047 | ₩38,725 | ₩38,832 | -0.28% | 127.4만 |
|---|
| 2025.12.16 | ₩39,342 | ₩39,342 | ₩38,725 | ₩38,886 | -1.16% | 20.3만 |
|---|
| 2025.12.15 | ₩39,369 | ₩39,409 | ₩39,154 | ₩39,302 | -0.17% | 18.1만 |
|---|
| 2025.12.12 | ₩39,516 | ₩39,516 | ₩39,087 | ₩39,141 | -0.95% | 15.7만 |
|---|
| 2025.12.11 | ₩39,101 | ₩39,433 | ₩39,101 | ₩39,396 | +0.75% | 33.5만 |
|---|
| 2025.12.10 | ₩38,417 | ₩39,154 | ₩38,417 | ₩39,114 | +1.82% | 20.7만 |
|---|
| 2025.12.09 | ₩38,403 | ₩38,733 | ₩38,403 | ₩38,430 | +0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩38,739 | ₩38,792 | ₩38,497 | ₩38,578 | -0.42% | 18.5만 |
|---|
| 2025.12.05 | ₩38,605 | ₩38,871 | ₩38,605 | ₩38,685 | +0.21% | 37.1만 |
|---|
| 2025.12.04 | ₩38,591 | ₩38,698 | ₩38,504 | ₩38,631 | +0.10% | 60.3만 |
|---|
| 2025.12.03 | ₩38,229 | ₩38,651 | ₩38,229 | ₩38,645 | +1.09% | 26.9만 |
|---|
| 2025.12.02 | ₩38,242 | ₩38,296 | ₩38,092 | ₩38,196 | -0.12% | 22.1만 |
|---|
| 2025.12.01 | ₩38,336 | ₩38,564 | ₩38,249 | ₩38,269 | -0.17% | 28.3만 |
|---|
| 2025.11.28 | ₩38,377 | ₩38,533 | ₩38,289 | ₩38,484 | +0.28% | 9.8만 |
|---|
| 2025.11.26 | ₩37,934 | ₩38,363 | ₩37,934 | ₩38,229 | +0.78% | 30.2만 |
|---|
| 2025.11.25 | ₩37,639 | ₩38,015 | ₩37,576 | ₩37,974 | +0.89% | 18.3만 |
|---|
| 2025.11.24 | ₩37,264 | ₩37,532 | ₩37,116 | ₩37,478 | +0.58% | 23.6만 |
|---|
| 2025.11.21 | ₩36,861 | ₩37,366 | ₩36,741 | ₩37,197 | +0.91% | 29.2만 |
|---|
| 2025.11.20 | ₩37,599 | ₩37,693 | ₩36,674 | ₩36,714 | -2.35% | 27만 |
|---|
| 2025.11.19 | ₩37,197 | ₩37,357 | ₩37,057 | ₩37,250 | +0.14% | 56.7만 |
|---|
| 2025.11.18 | ₩37,103 | ₩37,371 | ₩36,935 | ₩37,250 | +0.40% | 32만 |
|---|
| 2025.11.17 | ₩37,572 | ₩37,678 | ₩37,058 | ₩37,170 | -1.07% | 19.1만 |
|---|
| 2025.11.14 | ₩37,518 | ₩37,766 | ₩37,317 | ₩37,585 | +0.18% | 28.6만 |
|---|
| 2025.11.13 | ₩38,135 | ₩38,229 | ₩37,679 | ₩37,746 | -1.02% | 39.6만 |
|---|
| 2025.11.12 | ₩37,974 | ₩38,322 | ₩37,974 | ₩38,229 | +0.67% | 25.9만 |
|---|
| 2025.11.11 | ₩37,773 | ₩38,041 | ₩37,726 | ₩37,974 | +0.53% | 16.5만 |
|---|
| 2025.11.10 | ₩37,545 | ₩37,807 | ₩37,411 | ₩37,733 | +0.50% | 19.9만 |
|---|
| 2025.11.07 | ₩37,197 | ₩37,411 | ₩36,995 | ₩37,398 | +0.54% | 14.7만 |
|---|
| 2025.11.06 | ₩37,156 | ₩37,451 | ₩37,103 | ₩37,183 | +0.07% | 15만 |
|---|
| 2025.11.05 | ₩37,170 | ₩37,425 | ₩37,103 | ₩37,304 | +0.36% | 16.2만 |
|---|
| 2025.11.04 | ₩37,170 | ₩37,304 | ₩36,995 | ₩37,210 | +0.11% | 13.8만 |
|---|
| 2025.11.03 | ₩37,760 | ₩37,760 | ₩37,203 | ₩37,505 | -0.67% | 11.4만 |
|---|
| 2025.10.31 | ₩37,451 | ₩37,666 | ₩37,344 | ₩37,545 | +0.25% | 20.7만 |
|---|
| 2025.10.30 | ₩37,344 | ₩37,726 | ₩37,332 | ₩37,384 | +0.11% | 19.5만 |
|---|
| 2025.10.29 | ₩37,532 | ₩37,715 | ₩37,286 | ₩37,425 | -0.29% | 98.9만 |
|---|
| 2025.10.28 | ₩37,720 | ₩37,720 | ₩37,505 | ₩37,532 | -0.50% | 16.7만 |
|---|
| 2025.10.27 | ₩37,813 | ₩37,813 | ₩37,652 | ₩37,813 | 0.00% | 15.6만 |
|---|
| 2025.10.24 | ₩37,652 | ₩37,800 | ₩37,652 | ₩37,706 | +0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,304 | ₩37,572 | ₩37,290 | ₩37,518 | +0.58% | 10.5만 |
|---|
| 2025.10.22 | ₩37,451 | ₩37,465 | ₩37,049 | ₩37,237 | -0.57% | 19.5만 |
|---|
| 2025.10.21 | ₩37,371 | ₩37,545 | ₩37,290 | ₩37,425 | +0.14% | 32.7만 |
|---|
| 2025.10.20 | ₩37,183 | ₩37,498 | ₩37,183 | ₩37,475 | +0.79% | 10.3만 |
|---|
| 2025.10.17 | ₩37,062 | ₩37,143 | ₩36,875 | ₩37,076 | +0.04% | 11만 |
|---|
| 2025.10.16 | ₩37,465 | ₩37,465 | ₩36,835 | ₩36,928 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩37,559 | ₩37,666 | ₩37,088 | ₩37,371 | -0.50% | 6.2만 |
|---|
| 2025.10.14 | ₩36,754 | ₩37,496 | ₩36,687 | ₩37,357 | +1.64% | 6.5만 |
|---|
| 2025.10.13 | ₩36,969 | ₩37,143 | ₩36,861 | ₩37,049 | +0.22% | 9.7만 |
|---|
| 2025.10.10 | ₩37,585 | ₩37,626 | ₩36,683 | ₩36,687 | -2.39% | 10.6만 |
|---|