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 | ₩45,854 | ₩46,122 | ₩45,854 | ₩46,082 | +0.50% | 57.7만 |
| 2026.10.08 | ₩45,679 | ₩45,880 | ₩45,585 | ₩45,867 | +0.41% | 76만 |
| 2026.10.07 | ₩45,733 | ₩45,840 | ₩45,585 | ₩45,787 | +0.12% | 68.7만 |
| 2026.10.06 | ₩45,880 | ₩46,041 | ₩45,880 | ₩45,988 | +0.23% | 78.1만 |
| 2026.10.05 | ₩45,411 | ₩45,827 | ₩45,317 | ₩45,733 | +0.71% | 54.5만 |
| 2026.10.02 | ₩45,424 | ₩45,505 | ₩45,297 | ₩45,438 | +0.03% | 62.5만 |
| 2026.10.01 | ₩45,210 | ₩45,237 | ₩44,854 | ₩45,196 | -0.03% | 131.5만 |
| 2026.09.30 | ₩45,518 | ₩45,572 | ₩45,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,196 |
| -0.71% |
| 61.3만 |
| 2026.09.29 | ₩45,532 | ₩45,545 | ₩45,263 | ₩45,438 | -0.21% | 48.8만 |
|---|
| 2026.09.28 | ₩45,693 | ₩45,766 | ₩45,505 | ₩45,545 | -0.32% | 108.4만 |
|---|
| 2026.09.25 | ₩45,800 | ₩46,015 | ₩45,599 | ₩45,961 | +0.35% | 56만 |
|---|
| 2026.09.24 | ₩45,693 | ₩45,880 | ₩45,572 | ₩45,746 | +0.12% | 114.9만 |
|---|
| 2026.09.23 | ₩45,974 | ₩46,041 | ₩45,773 | ₩45,827 | -0.32% | 49만 |
|---|
| 2026.09.22 | ₩46,216 | ₩46,216 | ₩45,921 | ₩46,055 | -0.35% | 38.9만 |
|---|
| 2026.09.21 | ₩45,961 | ₩46,222 | ₩45,827 | ₩46,122 | +0.35% | 44.9만 |
|---|
| 2026.09.18 | ₩45,813 | ₩45,833 | ₩45,599 | ₩45,760 | -0.12% | 32.3만 |
|---|
| 2026.09.17 | ₩46,015 | ₩46,021 | ₩45,766 | ₩45,947 | -0.15% | 23.1만 |
|---|
| 2026.09.16 | ₩46,095 | ₩46,095 | ₩45,344 | ₩45,572 | -1.13% | 44만 |
|---|
| 2026.09.15 | ₩46,162 | ₩46,162 | ₩45,902 | ₩46,068 | -0.20% | 30만 |
|---|
| 2026.09.14 | ₩46,108 | ₩46,343 | ₩46,055 | ₩46,135 | +0.06% | 112.3만 |
|---|
| 2026.09.11 | ₩46,363 | ₩46,444 | ₩46,222 | ₩46,269 | -0.20% | 72.1만 |
|---|
| 2026.09.10 | ₩45,947 | ₩46,082 | ₩45,860 | ₩45,974 | +0.06% | 37.7만 |
|---|
| 2026.09.09 | ₩46,243 | ₩46,243 | ₩46,075 | ₩46,095 | -0.32% | 36.7만 |
|---|
| 2026.09.08 | ₩46,430 | ₩46,497 | ₩46,316 | ₩46,350 | -0.17% | 48.8만 |
|---|
| 2026.09.04 | ₩46,551 | ₩46,698 | ₩46,517 | ₩46,652 | +0.22% | 21.8만 |
|---|
| 2026.09.03 | ₩46,631 | ₩46,866 | ₩46,491 | ₩46,819 | +0.40% | 44.4만 |
|---|
| 2026.09.02 | ₩46,243 | ₩46,564 | ₩46,243 | ₩46,430 | +0.41% | 33.6만 |
|---|
| 2026.09.01 | ₩46,336 | ₩46,377 | ₩46,055 | ₩46,135 | -0.43% | 23.6만 |
|---|
| 2026.08.31 | ₩46,605 | ₩46,605 | ₩46,363 | ₩46,390 | -0.46% | 24.9만 |
|---|
| 2026.08.28 | ₩46,806 | ₩46,859 | ₩46,605 | ₩46,685 | -0.26% | 45.7만 |
|---|
| 2026.08.27 | ₩46,685 | ₩46,806 | ₩46,591 | ₩46,725 | +0.09% | 52.3만 |
|---|
| 2026.08.26 | ₩46,752 | ₩46,967 | ₩46,745 | ₩46,886 | +0.29% | 26.6만 |
|---|
| 2026.08.25 | ₩46,833 | ₩46,833 | ₩46,623 | ₩46,779 | -0.11% | 48.8만 |
|---|
| 2026.08.24 | ₩46,819 | ₩46,884 | ₩46,698 | ₩46,833 | +0.03% | 20.6만 |
|---|
| 2026.08.21 | ₩46,618 | ₩46,819 | ₩46,551 | ₩46,752 | +0.29% | 19.4만 |
|---|
| 2026.08.20 | ₩46,524 | ₩46,780 | ₩46,410 | ₩46,457 | -0.14% | 31.8만 |
|---|
| 2026.08.19 | ₩46,752 | ₩46,967 | ₩46,685 | ₩46,698 | -0.11% | 30.1만 |
|---|
| 2026.08.18 | ₩46,618 | ₩46,631 | ₩46,417 | ₩46,430 | -0.40% | 31.4만 |
|---|
| 2026.08.17 | ₩46,846 | ₩46,846 | ₩46,566 | ₩46,591 | -0.54% | 17만 |
|---|
| 2026.08.14 | ₩46,913 | ₩47,034 | ₩46,872 | ₩46,926 | +0.03% | 21.2만 |
|---|
| 2026.08.13 | ₩46,913 | ₩47,098 | ₩46,806 | ₩46,913 | 0.00% | 29.2만 |
|---|
| 2026.08.12 | ₩47,101 | ₩47,101 | ₩46,808 | ₩46,913 | -0.40% | 20.4만 |
|---|
| 2026.08.11 | ₩47,101 | ₩47,128 | ₩46,926 | ₩46,980 | -0.26% | 46.9만 |
|---|
| 2026.08.10 | ₩46,806 | ₩47,114 | ₩46,806 | ₩47,040 | +0.50% | 17.3만 |
|---|
| 2026.08.07 | ₩46,578 | ₩46,819 | ₩46,430 | ₩46,772 | +0.42% | 21.6만 |
|---|
| 2026.08.06 | ₩46,739 | ₩46,739 | ₩46,393 | ₩46,497 | -0.52% | 33.3만 |
|---|
| 2026.08.05 | ₩46,739 | ₩46,739 | ₩46,457 | ₩46,538 | -0.43% | 30.4만 |
|---|
| 2026.08.04 | ₩46,095 | ₩46,611 | ₩45,947 | ₩46,538 | +0.96% | 43.1만 |
|---|
| 2026.08.03 | ₩45,894 | ₩46,095 | ₩45,894 | ₩46,068 | +0.38% | 21만 |
|---|
| 2026.07.31 | ₩45,532 | ₩45,706 | ₩45,243 | ₩45,612 | +0.18% | 37.2만 |
|---|
| 2026.07.30 | ₩44,942 | ₩45,210 | ₩44,727 | ₩45,196 | +0.57% | 87.3만 |
|---|
| 2026.07.29 | ₩45,545 | ₩45,545 | ₩44,841 | ₩44,875 | -1.47% | 55.6만 |
|---|
| 2026.07.28 | ₩45,398 | ₩45,632 | ₩45,277 | ₩45,532 | +0.30% | 43.5만 |
|---|
| 2026.07.27 | ₩45,277 | ₩45,384 | ₩45,029 | ₩45,170 | -0.24% | 33.5만 |
|---|
| 2026.07.24 | ₩44,714 | ₩45,042 | ₩44,699 | ₩44,982 | +0.60% | 27.7만 |
|---|
| 2026.07.23 | ₩44,553 | ₩44,774 | ₩44,472 | ₩44,613 | +0.14% | 30.4만 |
|---|
| 2026.07.22 | ₩44,794 | ₩44,995 | ₩44,767 | ₩44,861 | +0.15% | 21.8만 |
|---|
| 2026.07.21 | ₩44,539 | ₩44,727 | ₩44,372 | ₩44,720 | +0.41% | 35.7만 |
|---|
| 2026.07.20 | ₩44,700 | ₩44,712 | ₩44,445 | ₩44,499 | -0.45% | 48.9만 |
|---|
| 2026.07.17 | ₩44,620 | ₩44,948 | ₩44,554 | ₩44,620 | 0.00% | 23.7만 |
|---|
| 2026.07.16 | ₩44,901 | ₩45,005 | ₩44,754 | ₩44,915 | +0.03% | 38.4만 |
|---|
| 2026.07.15 | ₩44,928 | ₩45,009 | ₩44,680 | ₩44,834 | -0.21% | 31.9만 |
|---|
| 2026.07.14 | ₩45,210 | ₩45,317 | ₩44,928 | ₩45,009 | -0.44% | 43.7만 |
|---|
| 2026.07.13 | ₩45,424 | ₩45,491 | ₩45,196 | ₩45,263 | -0.35% | 68.5만 |
|---|
| 2026.07.10 | ₩45,237 | ₩45,424 | ₩45,136 | ₩45,331 | +0.21% | 46.7만 |
|---|
| 2026.07.09 | ₩44,982 | ₩45,263 | ₩44,921 | ₩45,223 | +0.54% | 28.9만 |
|---|
| 2026.07.08 | ₩45,009 | ₩45,009 | ₩44,734 | ₩44,875 | -0.30% | 23.5만 |
|---|
| 2026.07.07 | ₩45,505 | ₩45,512 | ₩45,156 | ₩45,210 | -0.65% | 30.6만 |
|---|
| 2026.07.06 | ₩45,290 | ₩45,364 | ₩45,156 | ₩45,331 | +0.09% | 63만 |
|---|
| 2026.07.02 | ₩45,277 | ₩45,329 | ₩44,801 | ₩45,196 | -0.18% | 38.1만 |
|---|
| 2026.07.01 | ₩44,834 | ₩45,219 | ₩44,740 | ₩44,975 | +0.31% | 40.7만 |
|---|
| 2026.06.30 | ₩44,955 | ₩45,049 | ₩44,767 | ₩44,915 | -0.09% | 69.2만 |
|---|
| 2026.06.29 | ₩44,821 | ₩45,022 | ₩44,794 | ₩44,942 | +0.27% | 57.7만 |
|---|
| 2026.06.26 | ₩44,928 | ₩45,082 | ₩44,727 | ₩44,821 | -0.24% | 32.4만 |
|---|
| 2026.06.25 | ₩45,129 | ₩45,436 | ₩44,968 | ₩45,076 | -0.12% | 82.4만 |
|---|
| 2026.06.24 | ₩44,593 | ₩44,875 | ₩44,472 | ₩44,673 | +0.18% | 47.8만 |
|---|
| 2026.06.23 | ₩44,378 | ₩44,767 | ₩44,258 | ₩44,633 | +0.57% | 23.2만 |
|---|
| 2026.06.22 | ₩44,781 | ₩44,975 | ₩44,781 | ₩44,901 | +0.27% | 25.6만 |
|---|
| 2026.06.18 | ₩45,076 | ₩45,076 | ₩44,687 | ₩44,687 | -0.86% | 38.3만 |
|---|
| 2026.06.17 | ₩45,116 | ₩45,336 | ₩44,479 | ₩44,566 | -1.22% | 20.7만 |
|---|
| 2026.06.16 | ₩45,183 | ₩45,411 | ₩45,035 | ₩45,076 | -0.24% | 23.4만 |
|---|
| 2026.06.15 | ₩45,263 | ₩45,371 | ₩45,069 | ₩45,129 | -0.30% | 37.8만 |
|---|
| 2026.06.12 | ₩44,606 | ₩44,848 | ₩44,378 | ₩44,781 | +0.39% | 21.9만 |
|---|
| 2026.06.11 | ₩43,802 | ₩44,472 | ₩43,654 | ₩44,325 | +1.19% | 32.1만 |
|---|
| 2026.06.10 | ₩43,989 | ₩44,204 | ₩43,440 | ₩43,440 | -1.25% | 18.3만 |
|---|
| 2026.06.09 | ₩44,124 | ₩44,392 | ₩43,399 | ₩44,124 | 0.00% | 23.4만 |
|---|
| 2026.06.08 | ₩44,070 | ₩44,217 | ₩43,922 | ₩43,929 | -0.32% | 61.1만 |
|---|
| 2026.06.05 | ₩44,512 | ₩44,512 | ₩43,759 | ₩43,815 | -1.57% | 22.6만 |
|---|
| 2026.06.04 | ₩44,392 | ₩44,740 | ₩44,392 | ₩44,714 | +0.73% | 54.6만 |
|---|
| 2026.06.03 | ₩44,258 | ₩44,405 | ₩44,204 | ₩44,231 | -0.06% | 117만 |
|---|
| 2026.06.02 | ₩43,828 | ₩44,392 | ₩43,828 | ₩44,325 | +1.13% | 41.3만 |
|---|
| 2026.06.01 | ₩43,654 | ₩43,922 | ₩43,547 | ₩43,855 | +0.46% | 36.9만 |
|---|
| 2026.05.29 | ₩44,043 | ₩44,056 | ₩43,949 | ₩44,016 | -0.06% | 31.3만 |
|---|
| 2026.05.28 | ₩44,030 | ₩44,164 | ₩43,761 | ₩44,070 | +0.09% | 25.5만 |
|---|
| 2026.05.27 | ₩44,177 | ₩44,191 | ₩43,942 | ₩44,030 | -0.33% | 20.6만 |
|---|
| 2026.05.26 | ₩44,070 | ₩44,164 | ₩43,959 | ₩44,097 | +0.06% | 24.1만 |
|---|
| 2026.05.22 | ₩43,775 | ₩43,989 | ₩43,721 | ₩43,842 | +0.15% | 21.2만 |
|---|
| 2026.05.21 | ₩43,185 | ₩43,587 | ₩42,963 | ₩43,507 | +0.75% | 31만 |
|---|
| 2026.05.20 | ₩42,984 | ₩43,346 | ₩42,890 | ₩43,332 | +0.81% | 24.5만 |
|---|
| 2026.05.19 | ₩42,903 | ₩43,044 | ₩42,695 | ₩42,796 | -0.25% | 37.1만 |
|---|
| 2026.05.18 | ₩43,051 | ₩43,225 | ₩42,903 | ₩43,131 | +0.19% | 26.1만 |
|---|
| 2026.05.15 | ₩43,279 | ₩43,279 | ₩42,984 | ₩43,024 | -0.59% | 21.6만 |
|---|
| 2026.05.14 | ₩43,493 | ₩43,709 | ₩43,480 | ₩43,560 | +0.15% | 24.4만 |
|---|
| 2026.05.13 | ₩43,319 | ₩43,394 | ₩43,084 | ₩43,305 | -0.03% | 26.3만 |
|---|
| 2026.05.12 | ₩43,212 | ₩43,346 | ₩42,796 | ₩43,292 | +0.19% | 18.2만 |
|---|
| 2026.05.11 | ₩43,332 | ₩43,372 | ₩43,191 | ₩43,292 | -0.09% | 20.1만 |
|---|
| 2026.05.08 | ₩43,118 | ₩43,238 | ₩42,943 | ₩43,185 | +0.16% | 22.1만 |
|---|
| 2026.05.07 | ₩43,252 | ₩43,279 | ₩42,675 | ₩42,715 | -1.24% | 53.4만 |
|---|
| 2026.05.06 | ₩43,118 | ₩43,429 | ₩43,118 | ₩43,332 | +0.50% | 22.9만 |
|---|
| 2026.05.05 | ₩42,715 | ₩42,984 | ₩42,608 | ₩42,876 | +0.38% | 31.6만 |
|---|
| 2026.05.04 | ₩42,554 | ₩42,742 | ₩42,326 | ₩42,393 | -0.38% | 35.6만 |
|---|
| 2026.05.01 | ₩42,863 | ₩42,984 | ₩42,648 | ₩42,648 | -0.50% | 68.8만 |
|---|
| 2026.04.30 | ₩42,165 | ₩42,863 | ₩42,165 | ₩42,823 | +1.56% | 33.8만 |
|---|
| 2026.04.29 | ₩42,139 | ₩42,219 | ₩41,924 | ₩42,058 | -0.19% | 32.2만 |
|---|
| 2026.04.28 | ₩42,273 | ₩42,273 | ₩41,951 | ₩42,098 | -0.41% | 24.4만 |
|---|
| 2026.04.27 | ₩42,246 | ₩42,313 | ₩42,125 | ₩42,219 | -0.06% | 126.3만 |
|---|
| 2026.04.24 | ₩42,340 | ₩42,340 | ₩42,098 | ₩42,246 | -0.22% | 43.4만 |
|---|
| 2026.04.23 | ₩41,924 | ₩42,259 | ₩41,803 | ₩42,139 | +0.51% | 18.8만 |
|---|
| 2026.04.22 | ₩42,112 | ₩42,139 | ₩41,763 | ₩41,870 | -0.57% | 40만 |
|---|
| 2026.04.21 | ₩42,206 | ₩42,253 | ₩41,777 | ₩41,870 | -0.79% | 113.1만 |
|---|
| 2026.04.20 | ₩41,951 | ₩42,098 | ₩41,931 | ₩41,951 | 0.00% | 100.1만 |
|---|
| 2026.04.17 | ₩41,817 | ₩42,246 | ₩41,750 | ₩42,085 | +0.64% | 71만 |
|---|
| 2026.04.16 | ₩41,414 | ₩41,604 | ₩41,400 | ₩41,575 | +0.39% | 65.6만 |
|---|
| 2026.04.15 | ₩41,549 | ₩41,555 | ₩41,300 | ₩41,455 | -0.23% | 36.1만 |
|---|
| 2026.04.14 | ₩41,374 | ₩41,616 | ₩41,294 | ₩41,562 | +0.45% | 22만 |
|---|
| 2026.04.13 | ₩40,891 | ₩41,388 | ₩40,874 | ₩41,388 | +1.21% | 22.9만 |
|---|
| 2026.04.10 | ₩41,455 | ₩41,455 | ₩40,999 | ₩41,039 | -1.00% | 30.7만 |
|---|
| 2026.04.09 | ₩41,093 | ₩41,468 | ₩41,093 | ₩41,361 | +0.65% | 40.2만 |
|---|
| 2026.04.08 | ₩40,824 | ₩41,227 | ₩40,824 | ₩41,213 | +0.95% | 31.6만 |
|---|
| 2026.04.07 | ₩40,046 | ₩40,167 | ₩39,879 | ₩40,140 | +0.23% | 38만 |
|---|
| 2026.04.06 | ₩39,845 | ₩40,087 | ₩39,844 | ₩40,020 | +0.44% | 72.2만 |
|---|
| 2026.04.02 | ₩39,523 | ₩40,100 | ₩39,430 | ₩39,899 | +0.95% | 41.1만 |
|---|
| 2026.04.01 | ₩39,939 | ₩40,140 | ₩39,899 | ₩39,912 | -0.07% | 39.1만 |
|---|
| 2026.03.31 | ₩39,403 | ₩39,818 | ₩39,202 | ₩39,778 | +0.95% | 23.6만 |
|---|
| 2026.03.30 | ₩39,443 | ₩39,443 | ₩38,799 | ₩38,960 | -1.22% | 18.2만 |
|---|
| 2026.03.27 | ₩39,376 | ₩39,456 | ₩38,987 | ₩39,094 | -0.72% | 42.6만 |
|---|
| 2026.03.26 | ₩39,818 | ₩39,993 | ₩39,523 | ₩39,577 | -0.61% | 112.6만 |
|---|
| 2026.03.25 | ₩40,127 | ₩40,167 | ₩39,825 | ₩40,033 | -0.23% | 24.8만 |
|---|
| 2026.03.24 | ₩39,215 | ₩39,966 | ₩39,215 | ₩39,818 | +1.54% | 49.3만 |
|---|
| 2026.03.23 | ₩39,577 | ₩39,953 | ₩39,456 | ₩39,483 | -0.24% | 70.1만 |
|---|
| 2026.03.20 | ₩39,362 | ₩39,430 | ₩38,839 | ₩39,094 | -0.68% | 26.7만 |
|---|
| 2026.03.19 | ₩39,175 | ₩39,537 | ₩39,128 | ₩39,376 | +0.51% | 43.8만 |
|---|
| 2026.03.18 | ₩39,698 | ₩39,818 | ₩39,403 | ₩39,416 | -0.71% | 26.1만 |
|---|
| 2026.03.17 | ₩39,939 | ₩40,087 | ₩39,845 | ₩39,872 | -0.17% | 22.6만 |
|---|
| 2026.03.16 | ₩39,590 | ₩39,832 | ₩39,523 | ₩39,684 | +0.24% | 36.5만 |
|---|
| 2026.03.13 | ₩39,470 | ₩39,664 | ₩39,255 | ₩39,309 | -0.41% | 33만 |
|---|
| 2026.03.12 | ₩39,577 | ₩39,636 | ₩39,242 | ₩39,255 | -0.81% | 78.7만 |
|---|
| 2026.03.11 | ₩40,020 | ₩40,075 | ₩39,786 | ₩40,020 | 0.00% | 27만 |
|---|
| 2026.03.10 | ₩40,073 | ₩40,449 | ₩39,912 | ₩39,993 | -0.20% | 47.2만 |
|---|
| 2026.03.09 | ₩39,577 | ₩40,147 | ₩39,200 | ₩40,046 | +1.19% | 34만 |
|---|
| 2026.03.06 | ₩40,140 | ₩40,140 | ₩39,718 | ₩40,046 | -0.23% | 31.5만 |
|---|
| 2026.03.05 | ₩40,811 | ₩41,025 | ₩40,341 | ₩40,610 | -0.49% | 42.1만 |
|---|
| 2026.03.04 | ₩40,972 | ₩41,186 | ₩40,730 | ₩41,106 | +0.33% | 30.4만 |
|---|
| 2026.03.03 | ₩40,744 | ₩41,012 | ₩40,248 | ₩40,891 | +0.36% | 26.7만 |
|---|
| 2026.03.02 | ₩41,186 | ₩41,481 | ₩41,079 | ₩41,374 | +0.46% | 25.6만 |
|---|
| 2026.02.27 | ₩41,294 | ₩41,481 | ₩41,051 | ₩41,481 | +0.45% | 49.9만 |
|---|
| 2026.02.26 | ₩41,441 | ₩41,616 | ₩41,306 | ₩41,616 | +0.42% | 37.5만 |
|---|
| 2026.02.25 | ₩41,361 | ₩41,426 | ₩41,079 | ₩41,414 | +0.13% | 29.9만 |
|---|
| 2026.02.24 | ₩40,999 | ₩41,300 | ₩40,979 | ₩41,280 | +0.69% | 31.6만 |
|---|
| 2026.02.23 | ₩41,455 | ₩41,676 | ₩40,905 | ₩41,066 | -0.94% | 28.3만 |
|---|
| 2026.02.20 | ₩41,361 | ₩41,629 | ₩41,267 | ₩41,629 | +0.65% | 24.6만 |
|---|
| 2026.02.19 | ₩41,374 | ₩41,549 | ₩41,287 | ₩41,481 | +0.26% | 25만 |
|---|
| 2026.02.18 | ₩41,334 | ₩41,582 | ₩41,334 | ₩41,522 | +0.45% | 28.9만 |
|---|
| 2026.02.17 | ₩41,213 | ₩41,299 | ₩40,932 | ₩41,213 | 0.00% | 37.2만 |
|---|
| 2026.02.13 | ₩40,905 | ₩41,388 | ₩40,871 | ₩41,267 | +0.89% | 33.4만 |
|---|
| 2026.02.12 | ₩41,602 | ₩41,723 | ₩40,838 | ₩40,905 | -1.68% | 31.3만 |
|---|
| 2026.02.11 | ₩41,817 | ₩41,884 | ₩41,508 | ₩41,589 | -0.55% | 66.5만 |
|---|
| 2026.02.10 | ₩41,629 | ₩41,750 | ₩41,522 | ₩41,602 | -0.06% | 26.2만 |
|---|
| 2026.02.09 | ₩41,562 | ₩41,763 | ₩41,421 | ₩41,642 | +0.19% | 52.7만 |
|---|
| 2026.02.06 | ₩41,119 | ₩41,748 | ₩41,119 | ₩41,736 | +1.50% | 19.7만 |
|---|
| 2026.02.05 | ₩41,039 | ₩41,046 | ₩40,657 | ₩40,891 | -0.36% | 27.6만 |
|---|
| 2026.02.04 | ₩41,253 | ₩41,481 | ₩41,079 | ₩41,294 | +0.10% | 21.5만 |
|---|
| 2026.02.03 | ₩41,012 | ₩41,321 | ₩40,804 | ₩41,193 | +0.44% | 42.1만 |
|---|
| 2026.02.02 | ₩40,516 | ₩40,985 | ₩40,516 | ₩40,979 | +1.14% | 19.2만 |
|---|
| 2026.01.30 | ₩40,663 | ₩40,704 | ₩40,274 | ₩40,637 | -0.07% | 34.2만 |
|---|
| 2026.01.29 | ₩40,838 | ₩40,932 | ₩40,382 | ₩40,824 | -0.03% | 55만 |
|---|
| 2026.01.28 | ₩40,529 | ₩40,637 | ₩40,395 | ₩40,529 | 0.00% | 17.6만 |
|---|
| 2026.01.27 | ₩40,315 | ₩40,502 | ₩40,315 | ₩40,489 | +0.43% | 40.6만 |
|---|
| 2026.01.26 | ₩40,569 | ₩40,677 | ₩40,506 | ₩40,623 | +0.13% | 27만 |
|---|
| 2026.01.23 | ₩40,610 | ₩40,650 | ₩40,341 | ₩40,455 | -0.38% | 32.5만 |
|---|
| 2026.01.22 | ₩40,663 | ₩40,847 | ₩40,603 | ₩40,704 | +0.10% | 28.6만 |
|---|
| 2026.01.21 | ₩40,060 | ₩40,650 | ₩40,059 | ₩40,556 | +1.24% | 30.8만 |
|---|
| 2026.01.20 | ₩40,100 | ₩40,274 | ₩39,790 | ₩39,886 | -0.54% | 34만 |
|---|
| 2026.01.16 | ₩40,583 | ₩40,583 | ₩40,395 | ₩40,435 | -0.36% | 27.3만 |
|---|
| 2026.01.15 | ₩40,462 | ₩40,663 | ₩40,368 | ₩40,623 | +0.40% | 57.6만 |
|---|
| 2026.01.14 | ₩40,100 | ₩40,341 | ₩40,060 | ₩40,341 | +0.60% | 43.2만 |
|---|
| 2026.01.13 | ₩40,422 | ₩40,422 | ₩40,006 | ₩40,127 | -0.73% | 30.8만 |
|---|
| 2026.01.12 | ₩40,248 | ₩40,301 | ₩40,006 | ₩40,248 | 0.00% | 56.6만 |
|---|
| 2026.01.09 | ₩40,020 | ₩40,301 | ₩39,979 | ₩40,261 | +0.60% | 17만 |
|---|
| 2026.01.08 | ₩39,631 | ₩40,000 | ₩39,631 | ₩39,939 | +0.78% | 20.5만 |
|---|
| 2026.01.07 | ₩40,060 | ₩40,060 | ₩39,604 | ₩39,698 | -0.90% | 26.9만 |
|---|
| 2026.01.06 | ₩39,818 | ₩40,167 | ₩39,818 | ₩40,113 | +0.74% | 25만 |
|---|
| 2026.01.05 | ₩39,322 | ₩39,962 | ₩39,322 | ₩39,899 | +1.47% | 37만 |
|---|
| 2026.01.02 | ₩38,987 | ₩39,269 | ₩38,813 | ₩39,269 | +0.72% | 10.9만 |
|---|
| 2025.12.31 | ₩39,134 | ₩39,134 | ₩38,893 | ₩38,920 | -0.55% | 18.5만 |
|---|
| 2025.12.30 | ₩39,228 | ₩39,228 | ₩39,094 | ₩39,188 | -0.10% | 17.6만 |
|---|
| 2025.12.29 | ₩39,349 | ₩39,349 | ₩39,110 | ₩39,184 | -0.42% | 10.8만 |
|---|
| 2025.12.26 | ₩39,523 | ₩39,613 | ₩39,443 | ₩39,577 | +0.14% | 9.3만 |
|---|
| 2025.12.24 | ₩39,497 | ₩39,637 | ₩39,424 | ₩39,590 | +0.24% | 7.8만 |
|---|
| 2025.12.23 | ₩39,430 | ₩39,510 | ₩39,376 | ₩39,510 | +0.20% | 17.1만 |
|---|
| 2025.12.22 | ₩39,309 | ₩39,439 | ₩39,195 | ₩39,396 | +0.22% | 18.7만 |
|---|
| 2025.12.19 | ₩38,960 | ₩39,219 | ₩38,947 | ₩39,108 | +0.38% | 24.9만 |
|---|
| 2025.12.18 | ₩38,933 | ₩39,079 | ₩38,746 | ₩38,906 | -0.07% | 26.6만 |
|---|
| 2025.12.17 | ₩38,947 | ₩39,054 | ₩38,732 | ₩38,839 | -0.28% | 127.4만 |
|---|
| 2025.12.16 | ₩39,349 | ₩39,349 | ₩38,732 | ₩38,893 | -1.16% | 20.3만 |
|---|
| 2025.12.15 | ₩39,376 | ₩39,416 | ₩39,161 | ₩39,309 | -0.17% | 18.1만 |
|---|
| 2025.12.12 | ₩39,523 | ₩39,523 | ₩39,094 | ₩39,148 | -0.95% | 15.7만 |
|---|
| 2025.12.11 | ₩39,108 | ₩39,440 | ₩39,108 | ₩39,403 | +0.75% | 33.5만 |
|---|
| 2025.12.10 | ₩38,424 | ₩39,161 | ₩38,424 | ₩39,121 | +1.82% | 20.7만 |
|---|
| 2025.12.09 | ₩38,410 | ₩38,740 | ₩38,410 | ₩38,437 | +0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩38,746 | ₩38,799 | ₩38,504 | ₩38,585 | -0.42% | 18.5만 |
|---|
| 2025.12.05 | ₩38,611 | ₩38,878 | ₩38,611 | ₩38,692 | +0.21% | 37.1만 |
|---|
| 2025.12.04 | ₩38,598 | ₩38,705 | ₩38,511 | ₩38,638 | +0.10% | 60.3만 |
|---|
| 2025.12.03 | ₩38,236 | ₩38,658 | ₩38,236 | ₩38,652 | +1.09% | 26.9만 |
|---|
| 2025.12.02 | ₩38,249 | ₩38,303 | ₩38,099 | ₩38,202 | -0.12% | 22.1만 |
|---|
| 2025.12.01 | ₩38,343 | ₩38,571 | ₩38,256 | ₩38,276 | -0.17% | 28.3만 |
|---|
| 2025.11.28 | ₩38,383 | ₩38,540 | ₩38,296 | ₩38,491 | +0.28% | 9.8만 |
|---|
| 2025.11.26 | ₩37,941 | ₩38,370 | ₩37,941 | ₩38,236 | +0.78% | 30.2만 |
|---|
| 2025.11.25 | ₩37,646 | ₩38,021 | ₩37,583 | ₩37,981 | +0.89% | 18.3만 |
|---|
| 2025.11.24 | ₩37,270 | ₩37,539 | ₩37,123 | ₩37,485 | +0.58% | 23.6만 |
|---|
| 2025.11.21 | ₩36,868 | ₩37,372 | ₩36,747 | ₩37,203 | +0.91% | 29.2만 |
|---|
| 2025.11.20 | ₩37,606 | ₩37,699 | ₩36,680 | ₩36,720 | -2.35% | 27만 |
|---|
| 2025.11.19 | ₩37,203 | ₩37,364 | ₩37,064 | ₩37,257 | +0.14% | 56.7만 |
|---|
| 2025.11.18 | ₩37,109 | ₩37,378 | ₩36,942 | ₩37,257 | +0.40% | 32만 |
|---|
| 2025.11.17 | ₩37,579 | ₩37,685 | ₩37,065 | ₩37,176 | -1.07% | 19.1만 |
|---|
| 2025.11.14 | ₩37,525 | ₩37,773 | ₩37,324 | ₩37,592 | +0.18% | 28.6만 |
|---|
| 2025.11.13 | ₩38,142 | ₩38,236 | ₩37,686 | ₩37,753 | -1.02% | 39.6만 |
|---|
| 2025.11.12 | ₩37,981 | ₩38,328 | ₩37,981 | ₩38,236 | +0.67% | 25.9만 |
|---|
| 2025.11.11 | ₩37,780 | ₩38,048 | ₩37,733 | ₩37,981 | +0.53% | 16.5만 |
|---|
| 2025.11.10 | ₩37,552 | ₩37,813 | ₩37,418 | ₩37,740 | +0.50% | 19.9만 |
|---|
| 2025.11.07 | ₩37,203 | ₩37,418 | ₩37,002 | ₩37,404 | +0.54% | 14.7만 |
|---|
| 2025.11.06 | ₩37,163 | ₩37,458 | ₩37,109 | ₩37,190 | +0.07% | 15만 |
|---|
| 2025.11.05 | ₩37,176 | ₩37,431 | ₩37,109 | ₩37,311 | +0.36% | 16.2만 |
|---|
| 2025.11.04 | ₩37,176 | ₩37,311 | ₩37,002 | ₩37,217 | +0.11% | 13.8만 |
|---|
| 2025.11.03 | ₩37,767 | ₩37,767 | ₩37,210 | ₩37,512 | -0.67% | 11.4만 |
|---|
| 2025.10.31 | ₩37,458 | ₩37,673 | ₩37,351 | ₩37,552 | +0.25% | 20.7만 |
|---|
| 2025.10.30 | ₩37,351 | ₩37,733 | ₩37,339 | ₩37,391 | +0.11% | 19.5만 |
|---|
| 2025.10.29 | ₩37,539 | ₩37,722 | ₩37,293 | ₩37,431 | -0.29% | 98.9만 |
|---|
| 2025.10.28 | ₩37,726 | ₩37,726 | ₩37,512 | ₩37,539 | -0.50% | 16.7만 |
|---|
| 2025.10.27 | ₩37,820 | ₩37,820 | ₩37,659 | ₩37,820 | 0.00% | 15.6만 |
|---|
| 2025.10.24 | ₩37,659 | ₩37,807 | ₩37,659 | ₩37,713 | +0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,311 | ₩37,579 | ₩37,297 | ₩37,525 | +0.58% | 10.5만 |
|---|
| 2025.10.22 | ₩37,458 | ₩37,471 | ₩37,056 | ₩37,243 | -0.57% | 19.5만 |
|---|
| 2025.10.21 | ₩37,378 | ₩37,552 | ₩37,297 | ₩37,431 | +0.14% | 32.7만 |
|---|
| 2025.10.20 | ₩37,190 | ₩37,505 | ₩37,190 | ₩37,482 | +0.79% | 10.3만 |
|---|
| 2025.10.17 | ₩37,069 | ₩37,150 | ₩36,881 | ₩37,083 | +0.04% | 11만 |
|---|
| 2025.10.16 | ₩37,471 | ₩37,471 | ₩36,841 | ₩36,935 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩37,565 | ₩37,673 | ₩37,095 | ₩37,378 | -0.50% | 6.2만 |
|---|
| 2025.10.14 | ₩36,761 | ₩37,502 | ₩36,694 | ₩37,364 | +1.64% | 6.5만 |
|---|
| 2025.10.13 | ₩36,975 | ₩37,150 | ₩36,868 | ₩37,056 | +0.22% | 9.7만 |
|---|
| 2025.10.10 | ₩37,592 | ₩37,632 | ₩36,690 | ₩36,694 | -2.39% | 10.6만 |
|---|