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 | ₩45,851 | ₩46,119 | ₩45,851 | ₩46,079 | +0.50% | 57.7만 |
| 2026.10.08 | ₩45,677 | ₩45,878 | ₩45,583 | ₩45,865 | +0.41% | 76만 |
| 2026.10.07 | ₩45,730 | ₩45,838 | ₩45,583 | ₩45,784 | +0.12% | 68.7만 |
| 2026.10.06 | ₩45,878 | ₩46,039 | ₩45,878 | ₩45,985 | +0.23% | 78.1만 |
| 2026.10.05 | ₩45,409 | ₩45,824 | ₩45,315 | ₩45,730 | +0.71% | 54.5만 |
| 2026.10.02 | ₩45,422 | ₩45,503 | ₩45,295 | ₩45,435 | +0.03% | 62.5만 |
| 2026.10.01 | ₩45,207 | ₩45,234 | ₩44,852 | ₩45,194 | -0.03% | 131.5만 |
| 2026.09.30 | ₩45,516 | ₩45,570 | ₩45,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,194 |
| -0.71% |
| 61.3만 |
| 2026.09.29 | ₩45,529 | ₩45,543 | ₩45,261 | ₩45,435 | -0.21% | 48.8만 |
|---|
| 2026.09.28 | ₩45,690 | ₩45,764 | ₩45,503 | ₩45,543 | -0.32% | 108.4만 |
|---|
| 2026.09.25 | ₩45,798 | ₩46,012 | ₩45,596 | ₩45,958 | +0.35% | 56만 |
|---|
| 2026.09.24 | ₩45,690 | ₩45,878 | ₩45,570 | ₩45,744 | +0.12% | 114.9만 |
|---|
| 2026.09.23 | ₩45,972 | ₩46,039 | ₩45,771 | ₩45,824 | -0.32% | 49만 |
|---|
| 2026.09.22 | ₩46,213 | ₩46,213 | ₩45,918 | ₩46,052 | -0.35% | 38.9만 |
|---|
| 2026.09.21 | ₩45,958 | ₩46,220 | ₩45,824 | ₩46,119 | +0.35% | 44.9만 |
|---|
| 2026.09.18 | ₩45,811 | ₩45,831 | ₩45,596 | ₩45,757 | -0.12% | 32.3만 |
|---|
| 2026.09.17 | ₩46,012 | ₩46,019 | ₩45,764 | ₩45,945 | -0.15% | 23.1만 |
|---|
| 2026.09.16 | ₩46,093 | ₩46,093 | ₩45,342 | ₩45,570 | -1.13% | 44만 |
|---|
| 2026.09.15 | ₩46,160 | ₩46,160 | ₩45,899 | ₩46,066 | -0.20% | 30만 |
|---|
| 2026.09.14 | ₩46,106 | ₩46,341 | ₩46,052 | ₩46,133 | +0.06% | 112.3만 |
|---|
| 2026.09.11 | ₩46,361 | ₩46,441 | ₩46,220 | ₩46,267 | -0.20% | 72.1만 |
|---|
| 2026.09.10 | ₩45,945 | ₩46,079 | ₩45,858 | ₩45,972 | +0.06% | 37.7만 |
|---|
| 2026.09.09 | ₩46,240 | ₩46,240 | ₩46,072 | ₩46,093 | -0.32% | 36.7만 |
|---|
| 2026.09.08 | ₩46,428 | ₩46,495 | ₩46,314 | ₩46,347 | -0.17% | 48.8만 |
|---|
| 2026.09.04 | ₩46,549 | ₩46,696 | ₩46,515 | ₩46,649 | +0.22% | 21.8만 |
|---|
| 2026.09.03 | ₩46,629 | ₩46,864 | ₩46,488 | ₩46,817 | +0.40% | 44.4만 |
|---|
| 2026.09.02 | ₩46,240 | ₩46,562 | ₩46,240 | ₩46,428 | +0.41% | 33.6만 |
|---|
| 2026.09.01 | ₩46,334 | ₩46,374 | ₩46,052 | ₩46,133 | -0.43% | 23.6만 |
|---|
| 2026.08.31 | ₩46,602 | ₩46,602 | ₩46,361 | ₩46,388 | -0.46% | 24.9만 |
|---|
| 2026.08.28 | ₩46,803 | ₩46,857 | ₩46,602 | ₩46,683 | -0.26% | 45.7만 |
|---|
| 2026.08.27 | ₩46,683 | ₩46,803 | ₩46,589 | ₩46,723 | +0.09% | 52.3만 |
|---|
| 2026.08.26 | ₩46,750 | ₩46,964 | ₩46,743 | ₩46,884 | +0.29% | 26.6만 |
|---|
| 2026.08.25 | ₩46,830 | ₩46,830 | ₩46,621 | ₩46,777 | -0.11% | 48.8만 |
|---|
| 2026.08.24 | ₩46,817 | ₩46,881 | ₩46,696 | ₩46,830 | +0.03% | 20.6만 |
|---|
| 2026.08.21 | ₩46,616 | ₩46,817 | ₩46,549 | ₩46,750 | +0.29% | 19.4만 |
|---|
| 2026.08.20 | ₩46,522 | ₩46,778 | ₩46,408 | ₩46,455 | -0.14% | 31.8만 |
|---|
| 2026.08.19 | ₩46,750 | ₩46,964 | ₩46,683 | ₩46,696 | -0.11% | 30.1만 |
|---|
| 2026.08.18 | ₩46,616 | ₩46,629 | ₩46,414 | ₩46,428 | -0.40% | 31.4만 |
|---|
| 2026.08.17 | ₩46,844 | ₩46,844 | ₩46,563 | ₩46,589 | -0.54% | 17만 |
|---|
| 2026.08.14 | ₩46,911 | ₩47,031 | ₩46,869 | ₩46,924 | +0.03% | 21.2만 |
|---|
| 2026.08.13 | ₩46,911 | ₩47,096 | ₩46,803 | ₩46,911 | 0.00% | 29.2만 |
|---|
| 2026.08.12 | ₩47,098 | ₩47,098 | ₩46,806 | ₩46,911 | -0.40% | 20.4만 |
|---|
| 2026.08.11 | ₩47,098 | ₩47,125 | ₩46,924 | ₩46,978 | -0.26% | 46.9만 |
|---|
| 2026.08.10 | ₩46,803 | ₩47,112 | ₩46,803 | ₩47,038 | +0.50% | 17.3만 |
|---|
| 2026.08.07 | ₩46,575 | ₩46,817 | ₩46,428 | ₩46,770 | +0.42% | 21.6만 |
|---|
| 2026.08.06 | ₩46,736 | ₩46,736 | ₩46,390 | ₩46,495 | -0.52% | 33.3만 |
|---|
| 2026.08.05 | ₩46,736 | ₩46,736 | ₩46,455 | ₩46,535 | -0.43% | 30.4만 |
|---|
| 2026.08.04 | ₩46,093 | ₩46,609 | ₩45,945 | ₩46,535 | +0.96% | 43.1만 |
|---|
| 2026.08.03 | ₩45,891 | ₩46,093 | ₩45,891 | ₩46,066 | +0.38% | 21만 |
|---|
| 2026.07.31 | ₩45,529 | ₩45,704 | ₩45,241 | ₩45,610 | +0.18% | 37.2만 |
|---|
| 2026.07.30 | ₩44,939 | ₩45,207 | ₩44,725 | ₩45,194 | +0.57% | 87.3만 |
|---|
| 2026.07.29 | ₩45,543 | ₩45,543 | ₩44,839 | ₩44,872 | -1.47% | 55.6만 |
|---|
| 2026.07.28 | ₩45,395 | ₩45,630 | ₩45,275 | ₩45,529 | +0.30% | 43.5만 |
|---|
| 2026.07.27 | ₩45,275 | ₩45,382 | ₩45,026 | ₩45,167 | -0.24% | 33.5만 |
|---|
| 2026.07.24 | ₩44,711 | ₩45,040 | ₩44,697 | ₩44,979 | +0.60% | 27.7만 |
|---|
| 2026.07.23 | ₩44,550 | ₩44,772 | ₩44,470 | ₩44,611 | +0.14% | 30.4만 |
|---|
| 2026.07.22 | ₩44,792 | ₩44,993 | ₩44,765 | ₩44,859 | +0.15% | 21.8만 |
|---|
| 2026.07.21 | ₩44,537 | ₩44,725 | ₩44,369 | ₩44,718 | +0.41% | 35.7만 |
|---|
| 2026.07.20 | ₩44,698 | ₩44,710 | ₩44,443 | ₩44,497 | -0.45% | 48.9만 |
|---|
| 2026.07.17 | ₩44,617 | ₩44,946 | ₩44,552 | ₩44,617 | 0.00% | 23.7만 |
|---|
| 2026.07.16 | ₩44,899 | ₩45,002 | ₩44,752 | ₩44,912 | +0.03% | 38.4만 |
|---|
| 2026.07.15 | ₩44,926 | ₩45,006 | ₩44,678 | ₩44,832 | -0.21% | 31.9만 |
|---|
| 2026.07.14 | ₩45,207 | ₩45,315 | ₩44,926 | ₩45,006 | -0.44% | 43.7만 |
|---|
| 2026.07.13 | ₩45,422 | ₩45,489 | ₩45,194 | ₩45,261 | -0.35% | 68.5만 |
|---|
| 2026.07.10 | ₩45,234 | ₩45,422 | ₩45,134 | ₩45,328 | +0.21% | 46.7만 |
|---|
| 2026.07.09 | ₩44,979 | ₩45,261 | ₩44,919 | ₩45,221 | +0.54% | 28.9만 |
|---|
| 2026.07.08 | ₩45,006 | ₩45,006 | ₩44,731 | ₩44,872 | -0.30% | 23.5만 |
|---|
| 2026.07.07 | ₩45,503 | ₩45,509 | ₩45,154 | ₩45,207 | -0.65% | 30.6만 |
|---|
| 2026.07.06 | ₩45,288 | ₩45,362 | ₩45,154 | ₩45,328 | +0.09% | 63만 |
|---|
| 2026.07.02 | ₩45,275 | ₩45,327 | ₩44,798 | ₩45,194 | -0.18% | 38.1만 |
|---|
| 2026.07.01 | ₩44,832 | ₩45,217 | ₩44,738 | ₩44,973 | +0.31% | 40.7만 |
|---|
| 2026.06.30 | ₩44,953 | ₩45,047 | ₩44,765 | ₩44,912 | -0.09% | 69.2만 |
|---|
| 2026.06.29 | ₩44,819 | ₩45,020 | ₩44,792 | ₩44,939 | +0.27% | 57.7만 |
|---|
| 2026.06.26 | ₩44,926 | ₩45,080 | ₩44,725 | ₩44,819 | -0.24% | 32.4만 |
|---|
| 2026.06.25 | ₩45,127 | ₩45,434 | ₩44,966 | ₩45,073 | -0.12% | 82.4만 |
|---|
| 2026.06.24 | ₩44,591 | ₩44,872 | ₩44,470 | ₩44,671 | +0.18% | 47.8만 |
|---|
| 2026.06.23 | ₩44,376 | ₩44,765 | ₩44,255 | ₩44,631 | +0.57% | 23.2만 |
|---|
| 2026.06.22 | ₩44,778 | ₩44,973 | ₩44,778 | ₩44,899 | +0.27% | 25.6만 |
|---|
| 2026.06.18 | ₩45,073 | ₩45,073 | ₩44,684 | ₩44,684 | -0.86% | 38.3만 |
|---|
| 2026.06.17 | ₩45,114 | ₩45,334 | ₩44,477 | ₩44,564 | -1.22% | 20.7만 |
|---|
| 2026.06.16 | ₩45,181 | ₩45,409 | ₩45,033 | ₩45,073 | -0.24% | 23.4만 |
|---|
| 2026.06.15 | ₩45,261 | ₩45,368 | ₩45,067 | ₩45,127 | -0.30% | 37.8만 |
|---|
| 2026.06.12 | ₩44,604 | ₩44,845 | ₩44,376 | ₩44,778 | +0.39% | 21.9만 |
|---|
| 2026.06.11 | ₩43,799 | ₩44,470 | ₩43,652 | ₩44,322 | +1.19% | 32.1만 |
|---|
| 2026.06.10 | ₩43,987 | ₩44,202 | ₩43,437 | ₩43,437 | -1.25% | 18.3만 |
|---|
| 2026.06.09 | ₩44,121 | ₩44,389 | ₩43,397 | ₩44,121 | 0.00% | 23.4만 |
|---|
| 2026.06.08 | ₩44,068 | ₩44,215 | ₩43,920 | ₩43,927 | -0.32% | 61.1만 |
|---|
| 2026.06.05 | ₩44,510 | ₩44,510 | ₩43,756 | ₩43,813 | -1.57% | 22.6만 |
|---|
| 2026.06.04 | ₩44,389 | ₩44,738 | ₩44,389 | ₩44,711 | +0.73% | 54.6만 |
|---|
| 2026.06.03 | ₩44,255 | ₩44,403 | ₩44,202 | ₩44,228 | -0.06% | 117만 |
|---|
| 2026.06.02 | ₩43,826 | ₩44,389 | ₩43,826 | ₩44,322 | +1.13% | 41.3만 |
|---|
| 2026.06.01 | ₩43,652 | ₩43,920 | ₩43,545 | ₩43,853 | +0.46% | 36.9만 |
|---|
| 2026.05.29 | ₩44,041 | ₩44,054 | ₩43,947 | ₩44,014 | -0.06% | 31.3만 |
|---|
| 2026.05.28 | ₩44,027 | ₩44,161 | ₩43,759 | ₩44,068 | +0.09% | 25.5만 |
|---|
| 2026.05.27 | ₩44,175 | ₩44,188 | ₩43,940 | ₩44,027 | -0.33% | 20.6만 |
|---|
| 2026.05.26 | ₩44,068 | ₩44,161 | ₩43,956 | ₩44,094 | +0.06% | 24.1만 |
|---|
| 2026.05.22 | ₩43,773 | ₩43,987 | ₩43,719 | ₩43,840 | +0.15% | 21.2만 |
|---|
| 2026.05.21 | ₩43,182 | ₩43,585 | ₩42,961 | ₩43,504 | +0.75% | 31만 |
|---|
| 2026.05.20 | ₩42,981 | ₩43,343 | ₩42,887 | ₩43,330 | +0.81% | 24.5만 |
|---|
| 2026.05.19 | ₩42,901 | ₩43,042 | ₩42,693 | ₩42,794 | -0.25% | 37.1만 |
|---|
| 2026.05.18 | ₩43,048 | ₩43,223 | ₩42,901 | ₩43,129 | +0.19% | 26.1만 |
|---|
| 2026.05.15 | ₩43,276 | ₩43,276 | ₩42,981 | ₩43,022 | -0.59% | 21.6만 |
|---|
| 2026.05.14 | ₩43,491 | ₩43,707 | ₩43,477 | ₩43,558 | +0.15% | 24.4만 |
|---|
| 2026.05.13 | ₩43,317 | ₩43,392 | ₩43,082 | ₩43,303 | -0.03% | 26.3만 |
|---|
| 2026.05.12 | ₩43,209 | ₩43,343 | ₩42,794 | ₩43,290 | +0.19% | 18.2만 |
|---|
| 2026.05.11 | ₩43,330 | ₩43,370 | ₩43,189 | ₩43,290 | -0.09% | 20.1만 |
|---|
| 2026.05.08 | ₩43,115 | ₩43,236 | ₩42,941 | ₩43,182 | +0.16% | 22.1만 |
|---|
| 2026.05.07 | ₩43,250 | ₩43,276 | ₩42,673 | ₩42,713 | -1.24% | 53.4만 |
|---|
| 2026.05.06 | ₩43,115 | ₩43,427 | ₩43,115 | ₩43,330 | +0.50% | 22.9만 |
|---|
| 2026.05.05 | ₩42,713 | ₩42,981 | ₩42,606 | ₩42,874 | +0.38% | 31.6만 |
|---|
| 2026.05.04 | ₩42,552 | ₩42,740 | ₩42,324 | ₩42,391 | -0.38% | 35.6만 |
|---|
| 2026.05.01 | ₩42,861 | ₩42,981 | ₩42,646 | ₩42,646 | -0.50% | 68.8만 |
|---|
| 2026.04.30 | ₩42,163 | ₩42,861 | ₩42,163 | ₩42,820 | +1.56% | 33.8만 |
|---|
| 2026.04.29 | ₩42,136 | ₩42,217 | ₩41,922 | ₩42,056 | -0.19% | 32.2만 |
|---|
| 2026.04.28 | ₩42,271 | ₩42,271 | ₩41,949 | ₩42,096 | -0.41% | 24.4만 |
|---|
| 2026.04.27 | ₩42,244 | ₩42,311 | ₩42,123 | ₩42,217 | -0.06% | 126.3만 |
|---|
| 2026.04.24 | ₩42,338 | ₩42,338 | ₩42,096 | ₩42,244 | -0.22% | 43.4만 |
|---|
| 2026.04.23 | ₩41,922 | ₩42,257 | ₩41,801 | ₩42,136 | +0.51% | 18.8만 |
|---|
| 2026.04.22 | ₩42,110 | ₩42,136 | ₩41,761 | ₩41,868 | -0.57% | 40만 |
|---|
| 2026.04.21 | ₩42,203 | ₩42,250 | ₩41,774 | ₩41,868 | -0.79% | 113.1만 |
|---|
| 2026.04.20 | ₩41,949 | ₩42,096 | ₩41,929 | ₩41,949 | 0.00% | 100.1만 |
|---|
| 2026.04.17 | ₩41,815 | ₩42,244 | ₩41,748 | ₩42,083 | +0.64% | 71만 |
|---|
| 2026.04.16 | ₩41,412 | ₩41,601 | ₩41,397 | ₩41,573 | +0.39% | 65.6만 |
|---|
| 2026.04.15 | ₩41,546 | ₩41,553 | ₩41,298 | ₩41,452 | -0.23% | 36.1만 |
|---|
| 2026.04.14 | ₩41,372 | ₩41,613 | ₩41,292 | ₩41,560 | +0.45% | 22만 |
|---|
| 2026.04.13 | ₩40,889 | ₩41,385 | ₩40,872 | ₩41,385 | +1.21% | 22.9만 |
|---|
| 2026.04.10 | ₩41,452 | ₩41,452 | ₩40,997 | ₩41,037 | -1.00% | 30.7만 |
|---|
| 2026.04.09 | ₩41,090 | ₩41,466 | ₩41,090 | ₩41,359 | +0.65% | 40.2만 |
|---|
| 2026.04.08 | ₩40,822 | ₩41,224 | ₩40,822 | ₩41,211 | +0.95% | 31.6만 |
|---|
| 2026.04.07 | ₩40,044 | ₩40,165 | ₩39,877 | ₩40,138 | +0.23% | 38만 |
|---|
| 2026.04.06 | ₩39,843 | ₩40,085 | ₩39,842 | ₩40,018 | +0.44% | 72.2만 |
|---|
| 2026.04.02 | ₩39,521 | ₩40,098 | ₩39,427 | ₩39,897 | +0.95% | 41.1만 |
|---|
| 2026.04.01 | ₩39,937 | ₩40,138 | ₩39,897 | ₩39,910 | -0.07% | 39.1만 |
|---|
| 2026.03.31 | ₩39,401 | ₩39,816 | ₩39,199 | ₩39,776 | +0.95% | 23.6만 |
|---|
| 2026.03.30 | ₩39,441 | ₩39,441 | ₩38,797 | ₩38,958 | -1.22% | 18.2만 |
|---|
| 2026.03.27 | ₩39,374 | ₩39,454 | ₩38,985 | ₩39,092 | -0.72% | 42.6만 |
|---|
| 2026.03.26 | ₩39,816 | ₩39,991 | ₩39,521 | ₩39,575 | -0.61% | 112.6만 |
|---|
| 2026.03.25 | ₩40,125 | ₩40,165 | ₩39,823 | ₩40,031 | -0.23% | 24.8만 |
|---|
| 2026.03.24 | ₩39,213 | ₩39,964 | ₩39,213 | ₩39,816 | +1.54% | 49.3만 |
|---|
| 2026.03.23 | ₩39,575 | ₩39,950 | ₩39,454 | ₩39,481 | -0.24% | 70.1만 |
|---|
| 2026.03.20 | ₩39,360 | ₩39,427 | ₩38,837 | ₩39,092 | -0.68% | 26.7만 |
|---|
| 2026.03.19 | ₩39,173 | ₩39,535 | ₩39,126 | ₩39,374 | +0.51% | 43.8만 |
|---|
| 2026.03.18 | ₩39,696 | ₩39,816 | ₩39,401 | ₩39,414 | -0.71% | 26.1만 |
|---|
| 2026.03.17 | ₩39,937 | ₩40,085 | ₩39,843 | ₩39,870 | -0.17% | 22.6만 |
|---|
| 2026.03.16 | ₩39,588 | ₩39,830 | ₩39,521 | ₩39,682 | +0.24% | 36.5만 |
|---|
| 2026.03.13 | ₩39,468 | ₩39,662 | ₩39,253 | ₩39,307 | -0.41% | 33만 |
|---|
| 2026.03.12 | ₩39,575 | ₩39,634 | ₩39,240 | ₩39,253 | -0.81% | 78.7만 |
|---|
| 2026.03.11 | ₩40,018 | ₩40,073 | ₩39,784 | ₩40,018 | 0.00% | 27만 |
|---|
| 2026.03.10 | ₩40,071 | ₩40,447 | ₩39,910 | ₩39,991 | -0.20% | 47.2만 |
|---|
| 2026.03.09 | ₩39,575 | ₩40,145 | ₩39,198 | ₩40,044 | +1.19% | 34만 |
|---|
| 2026.03.06 | ₩40,138 | ₩40,138 | ₩39,716 | ₩40,044 | -0.23% | 31.5만 |
|---|
| 2026.03.05 | ₩40,809 | ₩41,023 | ₩40,339 | ₩40,608 | -0.49% | 42.1만 |
|---|
| 2026.03.04 | ₩40,970 | ₩41,184 | ₩40,728 | ₩41,104 | +0.33% | 30.4만 |
|---|
| 2026.03.03 | ₩40,742 | ₩41,010 | ₩40,246 | ₩40,889 | +0.36% | 26.7만 |
|---|
| 2026.03.02 | ₩41,184 | ₩41,479 | ₩41,077 | ₩41,372 | +0.46% | 25.6만 |
|---|
| 2026.02.27 | ₩41,292 | ₩41,479 | ₩41,049 | ₩41,479 | +0.45% | 49.9만 |
|---|
| 2026.02.26 | ₩41,439 | ₩41,613 | ₩41,304 | ₩41,613 | +0.42% | 37.5만 |
|---|
| 2026.02.25 | ₩41,359 | ₩41,424 | ₩41,077 | ₩41,412 | +0.13% | 29.9만 |
|---|
| 2026.02.24 | ₩40,997 | ₩41,298 | ₩40,976 | ₩41,278 | +0.69% | 31.6만 |
|---|
| 2026.02.23 | ₩41,452 | ₩41,674 | ₩40,903 | ₩41,064 | -0.94% | 28.3만 |
|---|
| 2026.02.20 | ₩41,359 | ₩41,627 | ₩41,265 | ₩41,627 | +0.65% | 24.6만 |
|---|
| 2026.02.19 | ₩41,372 | ₩41,546 | ₩41,285 | ₩41,479 | +0.26% | 25만 |
|---|
| 2026.02.18 | ₩41,332 | ₩41,580 | ₩41,332 | ₩41,520 | +0.45% | 28.9만 |
|---|
| 2026.02.17 | ₩41,211 | ₩41,297 | ₩40,929 | ₩41,211 | 0.00% | 37.2만 |
|---|
| 2026.02.13 | ₩40,903 | ₩41,385 | ₩40,869 | ₩41,265 | +0.89% | 33.4만 |
|---|
| 2026.02.12 | ₩41,600 | ₩41,721 | ₩40,836 | ₩40,903 | -1.68% | 31.3만 |
|---|
| 2026.02.11 | ₩41,815 | ₩41,882 | ₩41,506 | ₩41,587 | -0.55% | 66.5만 |
|---|
| 2026.02.10 | ₩41,627 | ₩41,748 | ₩41,520 | ₩41,600 | -0.06% | 26.2만 |
|---|
| 2026.02.09 | ₩41,560 | ₩41,761 | ₩41,419 | ₩41,640 | +0.19% | 52.7만 |
|---|
| 2026.02.06 | ₩41,117 | ₩41,746 | ₩41,117 | ₩41,734 | +1.50% | 19.7만 |
|---|
| 2026.02.05 | ₩41,037 | ₩41,043 | ₩40,655 | ₩40,889 | -0.36% | 27.6만 |
|---|
| 2026.02.04 | ₩41,251 | ₩41,479 | ₩41,077 | ₩41,292 | +0.10% | 21.5만 |
|---|
| 2026.02.03 | ₩41,010 | ₩41,318 | ₩40,802 | ₩41,191 | +0.44% | 42.1만 |
|---|
| 2026.02.02 | ₩40,514 | ₩40,983 | ₩40,514 | ₩40,976 | +1.14% | 19.2만 |
|---|
| 2026.01.30 | ₩40,661 | ₩40,701 | ₩40,272 | ₩40,634 | -0.07% | 34.2만 |
|---|
| 2026.01.29 | ₩40,836 | ₩40,929 | ₩40,380 | ₩40,822 | -0.03% | 55만 |
|---|
| 2026.01.28 | ₩40,527 | ₩40,634 | ₩40,393 | ₩40,527 | 0.00% | 17.6만 |
|---|
| 2026.01.27 | ₩40,313 | ₩40,500 | ₩40,313 | ₩40,487 | +0.43% | 40.6만 |
|---|
| 2026.01.26 | ₩40,567 | ₩40,675 | ₩40,504 | ₩40,621 | +0.13% | 27만 |
|---|
| 2026.01.23 | ₩40,608 | ₩40,648 | ₩40,339 | ₩40,453 | -0.38% | 32.5만 |
|---|
| 2026.01.22 | ₩40,661 | ₩40,845 | ₩40,601 | ₩40,701 | +0.10% | 28.6만 |
|---|
| 2026.01.21 | ₩40,058 | ₩40,648 | ₩40,056 | ₩40,554 | +1.24% | 30.8만 |
|---|
| 2026.01.20 | ₩40,098 | ₩40,272 | ₩39,788 | ₩39,883 | -0.54% | 34만 |
|---|
| 2026.01.16 | ₩40,581 | ₩40,581 | ₩40,393 | ₩40,433 | -0.36% | 27.3만 |
|---|
| 2026.01.15 | ₩40,460 | ₩40,661 | ₩40,366 | ₩40,621 | +0.40% | 57.6만 |
|---|
| 2026.01.14 | ₩40,098 | ₩40,339 | ₩40,058 | ₩40,339 | +0.60% | 43.2만 |
|---|
| 2026.01.13 | ₩40,420 | ₩40,420 | ₩40,004 | ₩40,125 | -0.73% | 30.8만 |
|---|
| 2026.01.12 | ₩40,246 | ₩40,299 | ₩40,004 | ₩40,246 | 0.00% | 56.6만 |
|---|
| 2026.01.09 | ₩40,018 | ₩40,299 | ₩39,977 | ₩40,259 | +0.60% | 17만 |
|---|
| 2026.01.08 | ₩39,629 | ₩39,997 | ₩39,629 | ₩39,937 | +0.78% | 20.5만 |
|---|
| 2026.01.07 | ₩40,058 | ₩40,058 | ₩39,602 | ₩39,696 | -0.90% | 26.9만 |
|---|
| 2026.01.06 | ₩39,816 | ₩40,165 | ₩39,816 | ₩40,111 | +0.74% | 25만 |
|---|
| 2026.01.05 | ₩39,320 | ₩39,960 | ₩39,320 | ₩39,897 | +1.47% | 37만 |
|---|
| 2026.01.02 | ₩38,985 | ₩39,267 | ₩38,811 | ₩39,267 | +0.72% | 10.9만 |
|---|
| 2025.12.31 | ₩39,132 | ₩39,132 | ₩38,891 | ₩38,918 | -0.55% | 18.5만 |
|---|
| 2025.12.30 | ₩39,226 | ₩39,226 | ₩39,092 | ₩39,186 | -0.10% | 17.6만 |
|---|
| 2025.12.29 | ₩39,347 | ₩39,347 | ₩39,108 | ₩39,182 | -0.42% | 10.8만 |
|---|
| 2025.12.26 | ₩39,521 | ₩39,611 | ₩39,441 | ₩39,575 | +0.14% | 9.3만 |
|---|
| 2025.12.24 | ₩39,495 | ₩39,635 | ₩39,422 | ₩39,588 | +0.24% | 7.8만 |
|---|
| 2025.12.23 | ₩39,427 | ₩39,508 | ₩39,374 | ₩39,508 | +0.20% | 17.1만 |
|---|
| 2025.12.22 | ₩39,307 | ₩39,437 | ₩39,193 | ₩39,394 | +0.22% | 18.7만 |
|---|
| 2025.12.19 | ₩38,958 | ₩39,217 | ₩38,945 | ₩39,106 | +0.38% | 24.9만 |
|---|
| 2025.12.18 | ₩38,931 | ₩39,077 | ₩38,744 | ₩38,904 | -0.07% | 26.6만 |
|---|
| 2025.12.17 | ₩38,945 | ₩39,052 | ₩38,730 | ₩38,837 | -0.28% | 127.4만 |
|---|
| 2025.12.16 | ₩39,347 | ₩39,347 | ₩38,730 | ₩38,891 | -1.16% | 20.3만 |
|---|
| 2025.12.15 | ₩39,374 | ₩39,414 | ₩39,159 | ₩39,307 | -0.17% | 18.1만 |
|---|
| 2025.12.12 | ₩39,521 | ₩39,521 | ₩39,092 | ₩39,146 | -0.95% | 15.7만 |
|---|
| 2025.12.11 | ₩39,106 | ₩39,438 | ₩39,106 | ₩39,401 | +0.75% | 33.5만 |
|---|
| 2025.12.10 | ₩38,422 | ₩39,159 | ₩38,422 | ₩39,119 | +1.82% | 20.7만 |
|---|
| 2025.12.09 | ₩38,408 | ₩38,738 | ₩38,408 | ₩38,435 | +0.07% | 17.8만 |
|---|
| 2025.12.08 | ₩38,744 | ₩38,797 | ₩38,502 | ₩38,583 | -0.42% | 18.5만 |
|---|
| 2025.12.05 | ₩38,609 | ₩38,876 | ₩38,609 | ₩38,690 | +0.21% | 37.1만 |
|---|
| 2025.12.04 | ₩38,596 | ₩38,703 | ₩38,509 | ₩38,636 | +0.10% | 60.3만 |
|---|
| 2025.12.03 | ₩38,234 | ₩38,656 | ₩38,234 | ₩38,650 | +1.09% | 26.9만 |
|---|
| 2025.12.02 | ₩38,247 | ₩38,301 | ₩38,097 | ₩38,200 | -0.12% | 22.1만 |
|---|
| 2025.12.01 | ₩38,341 | ₩38,569 | ₩38,254 | ₩38,274 | -0.17% | 28.3만 |
|---|
| 2025.11.28 | ₩38,381 | ₩38,538 | ₩38,294 | ₩38,489 | +0.28% | 9.8만 |
|---|
| 2025.11.26 | ₩37,939 | ₩38,368 | ₩37,939 | ₩38,234 | +0.78% | 30.2만 |
|---|
| 2025.11.25 | ₩37,644 | ₩38,019 | ₩37,581 | ₩37,979 | +0.89% | 18.3만 |
|---|
| 2025.11.24 | ₩37,268 | ₩37,537 | ₩37,121 | ₩37,483 | +0.58% | 23.6만 |
|---|
| 2025.11.21 | ₩36,866 | ₩37,370 | ₩36,745 | ₩37,201 | +0.91% | 29.2만 |
|---|
| 2025.11.20 | ₩37,604 | ₩37,697 | ₩36,678 | ₩36,718 | -2.35% | 27만 |
|---|
| 2025.11.19 | ₩37,201 | ₩37,362 | ₩37,062 | ₩37,255 | +0.14% | 56.7만 |
|---|
| 2025.11.18 | ₩37,107 | ₩37,376 | ₩36,940 | ₩37,255 | +0.40% | 32만 |
|---|
| 2025.11.17 | ₩37,577 | ₩37,683 | ₩37,063 | ₩37,174 | -1.07% | 19.1만 |
|---|
| 2025.11.14 | ₩37,523 | ₩37,771 | ₩37,322 | ₩37,590 | +0.18% | 28.6만 |
|---|
| 2025.11.13 | ₩38,140 | ₩38,234 | ₩37,684 | ₩37,751 | -1.02% | 39.6만 |
|---|
| 2025.11.12 | ₩37,979 | ₩38,326 | ₩37,979 | ₩38,234 | +0.67% | 25.9만 |
|---|
| 2025.11.11 | ₩37,778 | ₩38,046 | ₩37,731 | ₩37,979 | +0.53% | 16.5만 |
|---|
| 2025.11.10 | ₩37,550 | ₩37,811 | ₩37,416 | ₩37,738 | +0.50% | 19.9만 |
|---|
| 2025.11.07 | ₩37,201 | ₩37,416 | ₩37,000 | ₩37,402 | +0.54% | 14.7만 |
|---|
| 2025.11.06 | ₩37,161 | ₩37,456 | ₩37,107 | ₩37,188 | +0.07% | 15만 |
|---|
| 2025.11.05 | ₩37,174 | ₩37,429 | ₩37,107 | ₩37,309 | +0.36% | 16.2만 |
|---|
| 2025.11.04 | ₩37,174 | ₩37,309 | ₩37,000 | ₩37,215 | +0.11% | 13.8만 |
|---|
| 2025.11.03 | ₩37,765 | ₩37,765 | ₩37,208 | ₩37,510 | -0.67% | 11.4만 |
|---|
| 2025.10.31 | ₩37,456 | ₩37,671 | ₩37,349 | ₩37,550 | +0.25% | 20.7만 |
|---|
| 2025.10.30 | ₩37,349 | ₩37,731 | ₩37,337 | ₩37,389 | +0.11% | 19.5만 |
|---|
| 2025.10.29 | ₩37,537 | ₩37,720 | ₩37,291 | ₩37,429 | -0.29% | 98.9만 |
|---|
| 2025.10.28 | ₩37,724 | ₩37,724 | ₩37,510 | ₩37,537 | -0.50% | 16.7만 |
|---|
| 2025.10.27 | ₩37,818 | ₩37,818 | ₩37,657 | ₩37,818 | 0.00% | 15.6만 |
|---|
| 2025.10.24 | ₩37,657 | ₩37,805 | ₩37,657 | ₩37,711 | +0.14% | 11.6만 |
|---|
| 2025.10.23 | ₩37,309 | ₩37,577 | ₩37,295 | ₩37,523 | +0.58% | 10.5만 |
|---|
| 2025.10.22 | ₩37,456 | ₩37,469 | ₩37,054 | ₩37,242 | -0.57% | 19.5만 |
|---|
| 2025.10.21 | ₩37,376 | ₩37,550 | ₩37,295 | ₩37,429 | +0.14% | 32.7만 |
|---|
| 2025.10.20 | ₩37,188 | ₩37,503 | ₩37,188 | ₩37,480 | +0.79% | 10.3만 |
|---|
| 2025.10.17 | ₩37,067 | ₩37,148 | ₩36,879 | ₩37,081 | +0.04% | 11만 |
|---|
| 2025.10.16 | ₩37,469 | ₩37,469 | ₩36,839 | ₩36,933 | -1.43% | 9.3만 |
|---|
| 2025.10.15 | ₩37,563 | ₩37,671 | ₩37,093 | ₩37,376 | -0.50% | 6.2만 |
|---|
| 2025.10.14 | ₩36,759 | ₩37,500 | ₩36,692 | ₩37,362 | +1.64% | 6.5만 |
|---|
| 2025.10.13 | ₩36,973 | ₩37,148 | ₩36,866 | ₩37,054 | +0.22% | 9.7만 |
|---|
| 2025.10.10 | ₩37,590 | ₩37,630 | ₩36,688 | ₩36,692 | -2.39% | 10.6만 |
|---|