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 | ₩45,866 | ₩46,134 | ₩45,866 | ₩46,094 | +0.50% | 57.7만 |
| 2026.10.08 | ₩45,691 | ₩45,893 | ₩45,598 | ₩45,879 | +0.41% | 76만 |
| 2026.10.07 | ₩45,745 | ₩45,852 | ₩45,598 | ₩45,799 | +0.12% | 68.7만 |
| 2026.10.06 | ₩45,893 | ₩46,054 | ₩45,893 | ₩46,000 | +0.23% | 78.1만 |
| 2026.10.05 | ₩45,423 | ₩45,839 | ₩45,329 | ₩45,745 | +0.71% | 54.5만 |
| 2026.10.02 | ₩45,437 | ₩45,517 | ₩45,309 | ₩45,450 | +0.03% | 62.5만 |
| 2026.10.01 | ₩45,222 | ₩45,249 | ₩44,866 | ₩45,209 | -0.03% | 131.5만 |
| 2026.09.30 | ₩45,531 | ₩45,584 | ₩45,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,209 |
| -0.71% |
| 61.3만 |
| 2026.09.29 | ₩45,544 | ₩45,557 | ₩45,276 | ₩45,450 | -0.21% | 48.8만 |
|---|
| 2026.09.28 | ₩45,705 | ₩45,779 | ₩45,517 | ₩45,557 | -0.32% | 108.4만 |
|---|
| 2026.09.25 | ₩45,812 | ₩46,027 | ₩45,611 | ₩45,973 | +0.35% | 56만 |
|---|
| 2026.09.24 | ₩45,705 | ₩45,893 | ₩45,584 | ₩45,759 | +0.12% | 114.9만 |
|---|
| 2026.09.23 | ₩45,987 | ₩46,054 | ₩45,785 | ₩45,839 | -0.32% | 49만 |
|---|
| 2026.09.22 | ₩46,228 | ₩46,228 | ₩45,933 | ₩46,067 | -0.35% | 38.9만 |
|---|
| 2026.09.21 | ₩45,973 | ₩46,235 | ₩45,839 | ₩46,134 | +0.35% | 44.9만 |
|---|
| 2026.09.18 | ₩45,826 | ₩45,846 | ₩45,611 | ₩45,772 | -0.12% | 32.3만 |
|---|
| 2026.09.17 | ₩46,027 | ₩46,034 | ₩45,779 | ₩45,960 | -0.15% | 23.1만 |
|---|
| 2026.09.16 | ₩46,107 | ₩46,107 | ₩45,356 | ₩45,584 | -1.13% | 44만 |
|---|
| 2026.09.15 | ₩46,174 | ₩46,174 | ₩45,914 | ₩46,081 | -0.20% | 30만 |
|---|
| 2026.09.14 | ₩46,121 | ₩46,356 | ₩46,067 | ₩46,148 | +0.06% | 112.3만 |
|---|
| 2026.09.11 | ₩46,376 | ₩46,456 | ₩46,235 | ₩46,282 | -0.20% | 72.1만 |
|---|
| 2026.09.10 | ₩45,960 | ₩46,094 | ₩45,873 | ₩45,987 | +0.06% | 37.7만 |
|---|
| 2026.09.09 | ₩46,255 | ₩46,255 | ₩46,087 | ₩46,107 | -0.32% | 36.7만 |
|---|
| 2026.09.08 | ₩46,443 | ₩46,510 | ₩46,329 | ₩46,362 | -0.17% | 48.8만 |
|---|
| 2026.09.04 | ₩46,563 | ₩46,711 | ₩46,530 | ₩46,664 | +0.22% | 21.8만 |
|---|
| 2026.09.03 | ₩46,644 | ₩46,879 | ₩46,503 | ₩46,832 | +0.40% | 44.4만 |
|---|
| 2026.09.02 | ₩46,255 | ₩46,577 | ₩46,255 | ₩46,443 | +0.41% | 33.6만 |
|---|
| 2026.09.01 | ₩46,349 | ₩46,389 | ₩46,067 | ₩46,148 | -0.43% | 23.6만 |
|---|
| 2026.08.31 | ₩46,617 | ₩46,617 | ₩46,376 | ₩46,402 | -0.46% | 24.9만 |
|---|
| 2026.08.28 | ₩46,818 | ₩46,872 | ₩46,617 | ₩46,698 | -0.26% | 45.7만 |
|---|
| 2026.08.27 | ₩46,698 | ₩46,818 | ₩46,604 | ₩46,738 | +0.09% | 52.3만 |
|---|
| 2026.08.26 | ₩46,765 | ₩46,979 | ₩46,758 | ₩46,899 | +0.29% | 26.6만 |
|---|
| 2026.08.25 | ₩46,845 | ₩46,845 | ₩46,636 | ₩46,792 | -0.11% | 48.8만 |
|---|
| 2026.08.24 | ₩46,832 | ₩46,896 | ₩46,711 | ₩46,845 | +0.03% | 20.6만 |
|---|
| 2026.08.21 | ₩46,631 | ₩46,832 | ₩46,563 | ₩46,765 | +0.29% | 19.4만 |
|---|
| 2026.08.20 | ₩46,537 | ₩46,793 | ₩46,423 | ₩46,470 | -0.14% | 31.8만 |
|---|
| 2026.08.19 | ₩46,765 | ₩46,979 | ₩46,698 | ₩46,711 | -0.11% | 30.1만 |
|---|
| 2026.08.18 | ₩46,631 | ₩46,644 | ₩46,429 | ₩46,443 | -0.40% | 31.4만 |
|---|
| 2026.08.17 | ₩46,859 | ₩46,859 | ₩46,578 | ₩46,604 | -0.54% | 17만 |
|---|
| 2026.08.14 | ₩46,926 | ₩47,046 | ₩46,884 | ₩46,939 | +0.03% | 21.2만 |
|---|
| 2026.08.13 | ₩46,926 | ₩47,111 | ₩46,818 | ₩46,926 | 0.00% | 29.2만 |
|---|
| 2026.08.12 | ₩47,113 | ₩47,113 | ₩46,821 | ₩46,926 | -0.40% | 20.4만 |
|---|
| 2026.08.11 | ₩47,113 | ₩47,140 | ₩46,939 | ₩46,993 | -0.26% | 46.9만 |
|---|
| 2026.08.10 | ₩46,818 | ₩47,127 | ₩46,818 | ₩47,053 | +0.50% | 17.3만 |
|---|
| 2026.08.07 | ₩46,590 | ₩46,832 | ₩46,443 | ₩46,785 | +0.42% | 21.6만 |
|---|
| 2026.08.06 | ₩46,751 | ₩46,751 | ₩46,405 | ₩46,510 | -0.52% | 33.3만 |
|---|
| 2026.08.05 | ₩46,751 | ₩46,751 | ₩46,470 | ₩46,550 | -0.43% | 30.4만 |
|---|
| 2026.08.04 | ₩46,107 | ₩46,624 | ₩45,960 | ₩46,550 | +0.96% | 43.1만 |
|---|
| 2026.08.03 | ₩45,906 | ₩46,107 | ₩45,906 | ₩46,081 | +0.38% | 21만 |
|---|
| 2026.07.31 | ₩45,544 | ₩45,718 | ₩45,256 | ₩45,624 | +0.18% | 37.2만 |
|---|
| 2026.07.30 | ₩44,954 | ₩45,222 | ₩44,739 | ₩45,209 | +0.57% | 87.3만 |
|---|
| 2026.07.29 | ₩45,557 | ₩45,557 | ₩44,853 | ₩44,887 | -1.47% | 55.6만 |
|---|
| 2026.07.28 | ₩45,410 | ₩45,645 | ₩45,289 | ₩45,544 | +0.30% | 43.5만 |
|---|
| 2026.07.27 | ₩45,289 | ₩45,396 | ₩45,041 | ₩45,182 | -0.24% | 33.5만 |
|---|
| 2026.07.24 | ₩44,726 | ₩45,054 | ₩44,711 | ₩44,994 | +0.60% | 27.7만 |
|---|
| 2026.07.23 | ₩44,565 | ₩44,786 | ₩44,484 | ₩44,625 | +0.14% | 30.4만 |
|---|
| 2026.07.22 | ₩44,806 | ₩45,007 | ₩44,779 | ₩44,873 | +0.15% | 21.8만 |
|---|
| 2026.07.21 | ₩44,551 | ₩44,739 | ₩44,384 | ₩44,732 | +0.41% | 35.7만 |
|---|
| 2026.07.20 | ₩44,712 | ₩44,724 | ₩44,457 | ₩44,511 | -0.45% | 48.9만 |
|---|
| 2026.07.17 | ₩44,632 | ₩44,960 | ₩44,566 | ₩44,632 | 0.00% | 23.7만 |
|---|
| 2026.07.16 | ₩44,913 | ₩45,017 | ₩44,766 | ₩44,927 | +0.03% | 38.4만 |
|---|
| 2026.07.15 | ₩44,940 | ₩45,021 | ₩44,692 | ₩44,846 | -0.21% | 31.9만 |
|---|
| 2026.07.14 | ₩45,222 | ₩45,329 | ₩44,940 | ₩45,021 | -0.44% | 43.7만 |
|---|
| 2026.07.13 | ₩45,437 | ₩45,504 | ₩45,209 | ₩45,276 | -0.35% | 68.5만 |
|---|
| 2026.07.10 | ₩45,249 | ₩45,437 | ₩45,148 | ₩45,343 | +0.21% | 46.7만 |
|---|
| 2026.07.09 | ₩44,994 | ₩45,276 | ₩44,934 | ₩45,235 | +0.54% | 28.9만 |
|---|
| 2026.07.08 | ₩45,021 | ₩45,021 | ₩44,746 | ₩44,887 | -0.30% | 23.5만 |
|---|
| 2026.07.07 | ₩45,517 | ₩45,524 | ₩45,168 | ₩45,222 | -0.65% | 30.6만 |
|---|
| 2026.07.06 | ₩45,302 | ₩45,376 | ₩45,168 | ₩45,343 | +0.09% | 63만 |
|---|
| 2026.07.02 | ₩45,289 | ₩45,341 | ₩44,813 | ₩45,209 | -0.18% | 38.1만 |
|---|
| 2026.07.01 | ₩44,846 | ₩45,231 | ₩44,752 | ₩44,987 | +0.31% | 40.7만 |
|---|
| 2026.06.30 | ₩44,967 | ₩45,061 | ₩44,779 | ₩44,927 | -0.09% | 69.2만 |
|---|
| 2026.06.29 | ₩44,833 | ₩45,034 | ₩44,806 | ₩44,954 | +0.27% | 57.7만 |
|---|
| 2026.06.26 | ₩44,940 | ₩45,095 | ₩44,739 | ₩44,833 | -0.24% | 32.4만 |
|---|
| 2026.06.25 | ₩45,141 | ₩45,449 | ₩44,980 | ₩45,088 | -0.12% | 82.4만 |
|---|
| 2026.06.24 | ₩44,605 | ₩44,887 | ₩44,484 | ₩44,685 | +0.18% | 47.8만 |
|---|
| 2026.06.23 | ₩44,390 | ₩44,779 | ₩44,270 | ₩44,645 | +0.57% | 23.2만 |
|---|
| 2026.06.22 | ₩44,793 | ₩44,987 | ₩44,793 | ₩44,913 | +0.27% | 25.6만 |
|---|
| 2026.06.18 | ₩45,088 | ₩45,088 | ₩44,699 | ₩44,699 | -0.86% | 38.3만 |
|---|
| 2026.06.17 | ₩45,128 | ₩45,348 | ₩44,491 | ₩44,578 | -1.22% | 20.7만 |
|---|
| 2026.06.16 | ₩45,195 | ₩45,423 | ₩45,048 | ₩45,088 | -0.24% | 23.4만 |
|---|
| 2026.06.15 | ₩45,276 | ₩45,383 | ₩45,081 | ₩45,141 | -0.30% | 37.8만 |
|---|
| 2026.06.12 | ₩44,618 | ₩44,860 | ₩44,390 | ₩44,793 | +0.39% | 21.9만 |
|---|
| 2026.06.11 | ₩43,813 | ₩44,484 | ₩43,666 | ₩44,337 | +1.19% | 32.1만 |
|---|
| 2026.06.10 | ₩44,001 | ₩44,216 | ₩43,451 | ₩43,451 | -1.25% | 18.3만 |
|---|
| 2026.06.09 | ₩44,135 | ₩44,404 | ₩43,411 | ₩44,135 | 0.00% | 23.4만 |
|---|
| 2026.06.08 | ₩44,082 | ₩44,229 | ₩43,934 | ₩43,941 | -0.32% | 61.1만 |
|---|
| 2026.06.05 | ₩44,524 | ₩44,524 | ₩43,770 | ₩43,827 | -1.57% | 22.6만 |
|---|
| 2026.06.04 | ₩44,404 | ₩44,752 | ₩44,404 | ₩44,726 | +0.73% | 54.6만 |
|---|
| 2026.06.03 | ₩44,270 | ₩44,417 | ₩44,216 | ₩44,243 | -0.06% | 117만 |
|---|
| 2026.06.02 | ₩43,840 | ₩44,404 | ₩43,840 | ₩44,337 | +1.13% | 41.3만 |
|---|
| 2026.06.01 | ₩43,666 | ₩43,934 | ₩43,559 | ₩43,867 | +0.46% | 36.9만 |
|---|
| 2026.05.29 | ₩44,055 | ₩44,068 | ₩43,961 | ₩44,028 | -0.06% | 31.3만 |
|---|
| 2026.05.28 | ₩44,041 | ₩44,176 | ₩43,773 | ₩44,082 | +0.09% | 25.5만 |
|---|
| 2026.05.27 | ₩44,189 | ₩44,202 | ₩43,954 | ₩44,041 | -0.33% | 20.6만 |
|---|
| 2026.05.26 | ₩44,082 | ₩44,176 | ₩43,970 | ₩44,109 | +0.06% | 24.1만 |
|---|
| 2026.05.22 | ₩43,787 | ₩44,001 | ₩43,733 | ₩43,854 | +0.15% | 21.2만 |
|---|
| 2026.05.21 | ₩43,196 | ₩43,599 | ₩42,975 | ₩43,518 | +0.75% | 31만 |
|---|
| 2026.05.20 | ₩42,995 | ₩43,357 | ₩42,901 | ₩43,344 | +0.81% | 24.5만 |
|---|
| 2026.05.19 | ₩42,915 | ₩43,055 | ₩42,707 | ₩42,807 | -0.25% | 37.1만 |
|---|
| 2026.05.18 | ₩43,062 | ₩43,237 | ₩42,915 | ₩43,143 | +0.19% | 26.1만 |
|---|
| 2026.05.15 | ₩43,290 | ₩43,290 | ₩42,995 | ₩43,035 | -0.59% | 21.6만 |
|---|
| 2026.05.14 | ₩43,505 | ₩43,721 | ₩43,491 | ₩43,572 | +0.15% | 24.4만 |
|---|
| 2026.05.13 | ₩43,330 | ₩43,406 | ₩43,096 | ₩43,317 | -0.03% | 26.3만 |
|---|
| 2026.05.12 | ₩43,223 | ₩43,357 | ₩42,807 | ₩43,304 | +0.19% | 18.2만 |
|---|
| 2026.05.11 | ₩43,344 | ₩43,384 | ₩43,203 | ₩43,304 | -0.09% | 20.1만 |
|---|
| 2026.05.08 | ₩43,129 | ₩43,250 | ₩42,955 | ₩43,196 | +0.16% | 22.1만 |
|---|
| 2026.05.07 | ₩43,263 | ₩43,290 | ₩42,687 | ₩42,727 | -1.24% | 53.4만 |
|---|
| 2026.05.06 | ₩43,129 | ₩43,440 | ₩43,129 | ₩43,344 | +0.50% | 22.9만 |
|---|
| 2026.05.05 | ₩42,727 | ₩42,995 | ₩42,619 | ₩42,888 | +0.38% | 31.6만 |
|---|
| 2026.05.04 | ₩42,566 | ₩42,754 | ₩42,338 | ₩42,405 | -0.38% | 35.6만 |
|---|
| 2026.05.01 | ₩42,874 | ₩42,995 | ₩42,660 | ₩42,660 | -0.50% | 68.8만 |
|---|
| 2026.04.30 | ₩42,177 | ₩42,874 | ₩42,177 | ₩42,834 | +1.56% | 33.8만 |
|---|
| 2026.04.29 | ₩42,150 | ₩42,230 | ₩41,935 | ₩42,069 | -0.19% | 32.2만 |
|---|
| 2026.04.28 | ₩42,284 | ₩42,284 | ₩41,962 | ₩42,110 | -0.41% | 24.4만 |
|---|
| 2026.04.27 | ₩42,257 | ₩42,324 | ₩42,137 | ₩42,230 | -0.06% | 126.3만 |
|---|
| 2026.04.24 | ₩42,351 | ₩42,351 | ₩42,110 | ₩42,257 | -0.22% | 43.4만 |
|---|
| 2026.04.23 | ₩41,935 | ₩42,271 | ₩41,815 | ₩42,150 | +0.51% | 18.8만 |
|---|
| 2026.04.22 | ₩42,123 | ₩42,150 | ₩41,774 | ₩41,882 | -0.57% | 40만 |
|---|
| 2026.04.21 | ₩42,217 | ₩42,264 | ₩41,788 | ₩41,882 | -0.79% | 113.1만 |
|---|
| 2026.04.20 | ₩41,962 | ₩42,110 | ₩41,942 | ₩41,962 | 0.00% | 100.1만 |
|---|
| 2026.04.17 | ₩41,828 | ₩42,257 | ₩41,761 | ₩42,096 | +0.64% | 71만 |
|---|
| 2026.04.16 | ₩41,426 | ₩41,615 | ₩41,411 | ₩41,587 | +0.39% | 65.6만 |
|---|
| 2026.04.15 | ₩41,560 | ₩41,566 | ₩41,311 | ₩41,466 | -0.23% | 36.1만 |
|---|
| 2026.04.14 | ₩41,385 | ₩41,627 | ₩41,305 | ₩41,573 | +0.45% | 22만 |
|---|
| 2026.04.13 | ₩40,902 | ₩41,399 | ₩40,885 | ₩41,399 | +1.21% | 22.9만 |
|---|
| 2026.04.10 | ₩41,466 | ₩41,466 | ₩41,010 | ₩41,050 | -1.00% | 30.7만 |
|---|
| 2026.04.09 | ₩41,104 | ₩41,479 | ₩41,104 | ₩41,372 | +0.65% | 40.2만 |
|---|
| 2026.04.08 | ₩40,835 | ₩41,238 | ₩40,835 | ₩41,224 | +0.95% | 31.6만 |
|---|
| 2026.04.07 | ₩40,057 | ₩40,178 | ₩39,890 | ₩40,151 | +0.23% | 38만 |
|---|
| 2026.04.06 | ₩39,856 | ₩40,097 | ₩39,855 | ₩40,030 | +0.44% | 72.2만 |
|---|
| 2026.04.02 | ₩39,534 | ₩40,111 | ₩39,440 | ₩39,910 | +0.95% | 41.1만 |
|---|
| 2026.04.01 | ₩39,950 | ₩40,151 | ₩39,910 | ₩39,923 | -0.07% | 39.1만 |
|---|
| 2026.03.31 | ₩39,413 | ₩39,829 | ₩39,212 | ₩39,789 | +0.95% | 23.6만 |
|---|
| 2026.03.30 | ₩39,454 | ₩39,454 | ₩38,810 | ₩38,971 | -1.22% | 18.2만 |
|---|
| 2026.03.27 | ₩39,386 | ₩39,467 | ₩38,997 | ₩39,105 | -0.72% | 42.6만 |
|---|
| 2026.03.26 | ₩39,829 | ₩40,004 | ₩39,534 | ₩39,588 | -0.61% | 112.6만 |
|---|
| 2026.03.25 | ₩40,138 | ₩40,178 | ₩39,836 | ₩40,044 | -0.23% | 24.8만 |
|---|
| 2026.03.24 | ₩39,225 | ₩39,977 | ₩39,225 | ₩39,829 | +1.54% | 49.3만 |
|---|
| 2026.03.23 | ₩39,588 | ₩39,963 | ₩39,467 | ₩39,494 | -0.24% | 70.1만 |
|---|
| 2026.03.20 | ₩39,373 | ₩39,440 | ₩38,850 | ₩39,105 | -0.68% | 26.7만 |
|---|
| 2026.03.19 | ₩39,185 | ₩39,547 | ₩39,138 | ₩39,386 | +0.51% | 43.8만 |
|---|
| 2026.03.18 | ₩39,708 | ₩39,829 | ₩39,413 | ₩39,427 | -0.71% | 26.1만 |
|---|
| 2026.03.17 | ₩39,950 | ₩40,097 | ₩39,856 | ₩39,883 | -0.17% | 22.6만 |
|---|
| 2026.03.16 | ₩39,601 | ₩39,843 | ₩39,534 | ₩39,695 | +0.24% | 36.5만 |
|---|
| 2026.03.13 | ₩39,480 | ₩39,675 | ₩39,266 | ₩39,319 | -0.41% | 33만 |
|---|
| 2026.03.12 | ₩39,588 | ₩39,647 | ₩39,252 | ₩39,266 | -0.81% | 78.7만 |
|---|
| 2026.03.11 | ₩40,030 | ₩40,085 | ₩39,797 | ₩40,030 | 0.00% | 27만 |
|---|
| 2026.03.10 | ₩40,084 | ₩40,460 | ₩39,923 | ₩40,004 | -0.20% | 47.2만 |
|---|
| 2026.03.09 | ₩39,588 | ₩40,158 | ₩39,211 | ₩40,057 | +1.19% | 34만 |
|---|
| 2026.03.06 | ₩40,151 | ₩40,151 | ₩39,729 | ₩40,057 | -0.23% | 31.5만 |
|---|
| 2026.03.05 | ₩40,822 | ₩41,036 | ₩40,352 | ₩40,621 | -0.49% | 42.1만 |
|---|
| 2026.03.04 | ₩40,983 | ₩41,197 | ₩40,741 | ₩41,117 | +0.33% | 30.4만 |
|---|
| 2026.03.03 | ₩40,755 | ₩41,023 | ₩40,258 | ₩40,902 | +0.36% | 26.7만 |
|---|
| 2026.03.02 | ₩41,197 | ₩41,493 | ₩41,090 | ₩41,385 | +0.46% | 25.6만 |
|---|
| 2026.02.27 | ₩41,305 | ₩41,493 | ₩41,062 | ₩41,493 | +0.45% | 49.9만 |
|---|
| 2026.02.26 | ₩41,452 | ₩41,627 | ₩41,317 | ₩41,627 | +0.42% | 37.5만 |
|---|
| 2026.02.25 | ₩41,372 | ₩41,438 | ₩41,090 | ₩41,426 | +0.13% | 29.9만 |
|---|
| 2026.02.24 | ₩41,010 | ₩41,311 | ₩40,990 | ₩41,291 | +0.69% | 31.6만 |
|---|
| 2026.02.23 | ₩41,466 | ₩41,687 | ₩40,916 | ₩41,077 | -0.94% | 28.3만 |
|---|
| 2026.02.20 | ₩41,372 | ₩41,640 | ₩41,278 | ₩41,640 | +0.65% | 24.6만 |
|---|
| 2026.02.19 | ₩41,385 | ₩41,560 | ₩41,298 | ₩41,493 | +0.26% | 25만 |
|---|
| 2026.02.18 | ₩41,345 | ₩41,593 | ₩41,345 | ₩41,533 | +0.45% | 28.9만 |
|---|
| 2026.02.17 | ₩41,224 | ₩41,310 | ₩40,943 | ₩41,224 | 0.00% | 37.2만 |
|---|
| 2026.02.13 | ₩40,916 | ₩41,399 | ₩40,882 | ₩41,278 | +0.89% | 33.4만 |
|---|
| 2026.02.12 | ₩41,613 | ₩41,734 | ₩40,849 | ₩40,916 | -1.68% | 31.3만 |
|---|
| 2026.02.11 | ₩41,828 | ₩41,895 | ₩41,519 | ₩41,600 | -0.55% | 66.5만 |
|---|
| 2026.02.10 | ₩41,640 | ₩41,761 | ₩41,533 | ₩41,613 | -0.06% | 26.2만 |
|---|
| 2026.02.09 | ₩41,573 | ₩41,774 | ₩41,432 | ₩41,654 | +0.19% | 52.7만 |
|---|
| 2026.02.06 | ₩41,130 | ₩41,760 | ₩41,130 | ₩41,747 | +1.50% | 19.7만 |
|---|
| 2026.02.05 | ₩41,050 | ₩41,057 | ₩40,668 | ₩40,902 | -0.36% | 27.6만 |
|---|
| 2026.02.04 | ₩41,265 | ₩41,493 | ₩41,090 | ₩41,305 | +0.10% | 21.5만 |
|---|
| 2026.02.03 | ₩41,023 | ₩41,332 | ₩40,815 | ₩41,204 | +0.44% | 42.1만 |
|---|
| 2026.02.02 | ₩40,527 | ₩40,996 | ₩40,527 | ₩40,990 | +1.14% | 19.2만 |
|---|
| 2026.01.30 | ₩40,674 | ₩40,715 | ₩40,285 | ₩40,647 | -0.07% | 34.2만 |
|---|
| 2026.01.29 | ₩40,849 | ₩40,943 | ₩40,393 | ₩40,835 | -0.03% | 55만 |
|---|
| 2026.01.28 | ₩40,540 | ₩40,647 | ₩40,406 | ₩40,540 | 0.00% | 17.6만 |
|---|
| 2026.01.27 | ₩40,325 | ₩40,513 | ₩40,325 | ₩40,500 | +0.43% | 40.6만 |
|---|
| 2026.01.26 | ₩40,580 | ₩40,688 | ₩40,517 | ₩40,634 | +0.13% | 27만 |
|---|
| 2026.01.23 | ₩40,621 | ₩40,661 | ₩40,352 | ₩40,466 | -0.38% | 32.5만 |
|---|
| 2026.01.22 | ₩40,674 | ₩40,858 | ₩40,614 | ₩40,715 | +0.10% | 28.6만 |
|---|
| 2026.01.21 | ₩40,071 | ₩40,661 | ₩40,069 | ₩40,567 | +1.24% | 30.8만 |
|---|
| 2026.01.20 | ₩40,111 | ₩40,285 | ₩39,801 | ₩39,896 | -0.54% | 34만 |
|---|
| 2026.01.16 | ₩40,594 | ₩40,594 | ₩40,406 | ₩40,446 | -0.36% | 27.3만 |
|---|
| 2026.01.15 | ₩40,473 | ₩40,674 | ₩40,379 | ₩40,634 | +0.40% | 57.6만 |
|---|
| 2026.01.14 | ₩40,111 | ₩40,352 | ₩40,071 | ₩40,352 | +0.60% | 43.2만 |
|---|
| 2026.01.13 | ₩40,433 | ₩40,433 | ₩40,017 | ₩40,138 | -0.73% | 30.8만 |
|---|
| 2026.01.12 | ₩40,258 | ₩40,312 | ₩40,017 | ₩40,258 | 0.00% | 56.6만 |
|---|
| 2026.01.09 | ₩40,030 | ₩40,312 | ₩39,990 | ₩40,272 | +0.60% | 17만 |
|---|
| 2026.01.08 | ₩39,641 | ₩40,010 | ₩39,641 | ₩39,950 | +0.78% | 20.5만 |
|---|
| 2026.01.07 | ₩40,071 | ₩40,071 | ₩39,614 | ₩39,708 | -0.90% | 26.9만 |
|---|
| 2026.01.06 | ₩39,829 | ₩40,178 | ₩39,829 | ₩40,124 | +0.74% | 25만 |
|---|
| 2026.01.05 | ₩39,333 | ₩39,973 | ₩39,333 | ₩39,910 | +1.47% | 37만 |
|---|
| 2026.01.02 | ₩38,997 | ₩39,279 | ₩38,823 | ₩39,279 | +0.72% | 10.9만 |
|---|
| 2025.12.31 | ₩39,145 | ₩39,145 | ₩38,904 | ₩38,930 | -0.55% | 18.5만 |
|---|
| 2025.12.30 | ₩39,239 | ₩39,239 | ₩39,105 | ₩39,199 | -0.10% | 17.6만 |
|---|
| 2025.12.29 | ₩39,360 | ₩39,360 | ₩39,121 | ₩39,195 | -0.42% | 10.8만 |
|---|
| 2025.12.26 | ₩39,534 | ₩39,624 | ₩39,454 | ₩39,588 | +0.14% | 9.3만 |
|---|
| 2025.12.24 | ₩39,507 | ₩39,648 | ₩39,435 | ₩39,601 | +0.24% | 7.8만 |
|---|
| 2025.12.23 | ₩39,440 | ₩39,521 | ₩39,386 | ₩39,521 | +0.20% | 17.1만 |
|---|
| 2025.12.22 | ₩39,319 | ₩39,449 | ₩39,205 | ₩39,407 | +0.22% | 18.7만 |
|---|
| 2025.12.19 | ₩38,971 | ₩39,229 | ₩38,957 | ₩39,118 | +0.38% | 24.9만 |
|---|
| 2025.12.18 | ₩38,944 | ₩39,090 | ₩38,756 | ₩38,917 | -0.07% | 26.6만 |
|---|
| 2025.12.17 | ₩38,957 | ₩39,064 | ₩38,743 | ₩38,850 | -0.28% | 127.4만 |
|---|
| 2025.12.16 | ₩39,360 | ₩39,360 | ₩38,743 | ₩38,904 | -1.16% | 20.3만 |
|---|
| 2025.12.15 | ₩39,386 | ₩39,427 | ₩39,172 | ₩39,319 | -0.17% | 18.1만 |
|---|
| 2025.12.12 | ₩39,534 | ₩39,534 | ₩39,105 | ₩39,158 | -0.95% | 15.7만 |
|---|
| 2025.12.11 | ₩39,118 | ₩39,451 | ₩39,118 | ₩39,413 | +0.75% | 33.5만 |
|---|
| 2025.12.10 | ₩38,434 | ₩39,172 | ₩38,434 | ₩39,132 | +1.82% | 20.7만 |
|---|
| 2025.12.09 | ₩38,421 | ₩38,751 | ₩38,421 | ₩38,447 | +0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩38,756 | ₩38,810 | ₩38,514 | ₩38,595 | -0.42% | 18.5만 |
|---|
| 2025.12.05 | ₩38,622 | ₩38,889 | ₩38,622 | ₩38,702 | +0.21% | 37.1만 |
|---|
| 2025.12.04 | ₩38,608 | ₩38,716 | ₩38,521 | ₩38,649 | +0.10% | 60.3만 |
|---|
| 2025.12.03 | ₩38,246 | ₩38,669 | ₩38,246 | ₩38,662 | +1.09% | 26.9만 |
|---|
| 2025.12.02 | ₩38,260 | ₩38,313 | ₩38,109 | ₩38,213 | -0.12% | 22.1만 |
|---|
| 2025.12.01 | ₩38,353 | ₩38,582 | ₩38,266 | ₩38,286 | -0.17% | 28.3만 |
|---|
| 2025.11.28 | ₩38,394 | ₩38,551 | ₩38,307 | ₩38,501 | +0.28% | 9.8만 |
|---|
| 2025.11.26 | ₩37,951 | ₩38,380 | ₩37,951 | ₩38,246 | +0.78% | 30.2만 |
|---|
| 2025.11.25 | ₩37,656 | ₩38,032 | ₩37,593 | ₩37,991 | +0.89% | 18.3만 |
|---|
| 2025.11.24 | ₩37,280 | ₩37,549 | ₩37,133 | ₩37,495 | +0.58% | 23.6만 |
|---|
| 2025.11.21 | ₩36,878 | ₩37,382 | ₩36,757 | ₩37,213 | +0.91% | 29.2만 |
|---|
| 2025.11.20 | ₩37,616 | ₩37,710 | ₩36,690 | ₩36,730 | -2.35% | 27만 |
|---|
| 2025.11.19 | ₩37,213 | ₩37,374 | ₩37,074 | ₩37,267 | +0.14% | 56.7만 |
|---|
| 2025.11.18 | ₩37,119 | ₩37,388 | ₩36,952 | ₩37,267 | +0.40% | 32만 |
|---|
| 2025.11.17 | ₩37,589 | ₩37,695 | ₩37,075 | ₩37,186 | -1.07% | 19.1만 |
|---|
| 2025.11.14 | ₩37,535 | ₩37,783 | ₩37,334 | ₩37,602 | +0.18% | 28.6만 |
|---|
| 2025.11.13 | ₩38,152 | ₩38,246 | ₩37,696 | ₩37,763 | -1.02% | 39.6만 |
|---|
| 2025.11.12 | ₩37,991 | ₩38,339 | ₩37,991 | ₩38,246 | +0.67% | 25.9만 |
|---|
| 2025.11.11 | ₩37,790 | ₩38,058 | ₩37,743 | ₩37,991 | +0.53% | 16.5만 |
|---|
| 2025.11.10 | ₩37,562 | ₩37,824 | ₩37,428 | ₩37,750 | +0.50% | 19.9만 |
|---|
| 2025.11.07 | ₩37,213 | ₩37,428 | ₩37,012 | ₩37,414 | +0.54% | 14.7만 |
|---|
| 2025.11.06 | ₩37,173 | ₩37,468 | ₩37,119 | ₩37,200 | +0.07% | 15만 |
|---|
| 2025.11.05 | ₩37,186 | ₩37,441 | ₩37,119 | ₩37,321 | +0.36% | 16.2만 |
|---|
| 2025.11.04 | ₩37,186 | ₩37,321 | ₩37,012 | ₩37,227 | +0.11% | 13.8만 |
|---|
| 2025.11.03 | ₩37,777 | ₩37,777 | ₩37,220 | ₩37,522 | -0.67% | 11.4만 |
|---|
| 2025.10.31 | ₩37,468 | ₩37,683 | ₩37,361 | ₩37,562 | +0.25% | 20.7만 |
|---|
| 2025.10.30 | ₩37,361 | ₩37,743 | ₩37,349 | ₩37,401 | +0.11% | 19.5만 |
|---|
| 2025.10.29 | ₩37,549 | ₩37,732 | ₩37,303 | ₩37,441 | -0.29% | 98.9만 |
|---|
| 2025.10.28 | ₩37,736 | ₩37,736 | ₩37,522 | ₩37,549 | -0.50% | 16.7만 |
|---|
| 2025.10.27 | ₩37,830 | ₩37,830 | ₩37,669 | ₩37,830 | 0.00% | 15.6만 |
|---|
| 2025.10.24 | ₩37,669 | ₩37,817 | ₩37,669 | ₩37,723 | +0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,321 | ₩37,589 | ₩37,307 | ₩37,535 | +0.58% | 10.5만 |
|---|
| 2025.10.22 | ₩37,468 | ₩37,482 | ₩37,066 | ₩37,253 | -0.57% | 19.5만 |
|---|
| 2025.10.21 | ₩37,388 | ₩37,562 | ₩37,307 | ₩37,441 | +0.14% | 32.7만 |
|---|
| 2025.10.20 | ₩37,200 | ₩37,515 | ₩37,200 | ₩37,492 | +0.79% | 10.3만 |
|---|
| 2025.10.17 | ₩37,079 | ₩37,160 | ₩36,891 | ₩37,092 | +0.04% | 11만 |
|---|
| 2025.10.16 | ₩37,482 | ₩37,482 | ₩36,851 | ₩36,945 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩37,575 | ₩37,683 | ₩37,105 | ₩37,388 | -0.50% | 6.2만 |
|---|
| 2025.10.14 | ₩36,771 | ₩37,512 | ₩36,703 | ₩37,374 | +1.64% | 6.5만 |
|---|
| 2025.10.13 | ₩36,985 | ₩37,160 | ₩36,878 | ₩37,066 | +0.22% | 9.7만 |
|---|
| 2025.10.10 | ₩37,602 | ₩37,642 | ₩36,699 | ₩36,703 | -2.39% | 10.6만 |
|---|