시장 데이터를 불러오는 중
전체 종목
BNY Mellon Emerging Markets Equity ETF 과거 주가
BNY Mellon Emerging Markets Equity ETF · BKEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Emerging Markets Equity ETF · BKEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,723 | ₩40,817 | ₩40,629 | ₩40,761 | +0.09% | 3.2천 |
| 2026.10.08 | ₩40,670 | ₩40,670 | ₩40,198 | ₩40,333 | -0.83% | 8.2천 |
| 2026.10.07 | ₩41,045 | ₩41,286 | ₩40,837 | ₩41,139 | +0.23% | 5.8천 |
| 2026.10.06 | ₩41,955 | ₩41,956 | ₩41,648 | ₩41,648 | -0.73% | 4천 |
| 2026.10.05 | ₩41,914 | ₩42,010 | ₩41,782 | ₩41,889 | -0.06% | 4.4천 |
| 2026.10.02 | ₩41,191 | ₩41,380 | ₩41,139 | ₩41,299 | +0.26% | 5.2천 |
| 2026.10.01 | ₩40,643 | ₩40,871 | ₩40,402 | ₩40,818 | +0.43% | 1.2만 |
| 2026.09.30 | ₩41,011 | ₩41,011 | ₩40,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,670 |
| -0.83% |
| 1만 |
| 2026.09.29 | ₩40,924 | ₩41,114 | ₩40,830 | ₩41,114 | +0.46% | 6.3천 |
|---|
| 2026.09.28 | ₩40,985 | ₩41,085 | ₩40,857 | ₩41,041 | +0.14% | 8.4천 |
|---|
| 2026.09.25 | ₩41,266 | ₩41,521 | ₩41,266 | ₩41,508 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩41,232 | ₩41,333 | ₩41,078 | ₩41,089 | -0.35% | 3.5천 |
|---|
| 2026.09.23 | ₩42,077 | ₩42,077 | ₩41,228 | ₩41,403 | -1.60% | 6.6천 |
|---|
| 2026.09.22 | ₩42,077 | ₩42,157 | ₩41,850 | ₩42,157 | +0.19% | 7.1천 |
|---|
| 2026.09.21 | ₩41,614 | ₩41,996 | ₩41,561 | ₩41,977 | +0.87% | 4.9천 |
|---|
| 2026.09.18 | ₩40,777 | ₩40,884 | ₩40,683 | ₩40,871 | +0.23% | 5.6천 |
|---|
| 2026.09.17 | ₩40,710 | ₩41,018 | ₩40,549 | ₩40,939 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩40,509 | ₩40,629 | ₩40,080 | ₩40,223 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩40,281 | ₩40,348 | ₩40,093 | ₩40,185 | -0.24% | 8.8천 |
|---|
| 2026.09.14 | ₩40,282 | ₩40,621 | ₩40,282 | ₩40,415 | +0.33% | 8.2천 |
|---|
| 2026.09.11 | ₩41,299 | ₩41,463 | ₩41,232 | ₩41,353 | +0.13% | 6.5천 |
|---|
| 2026.09.10 | ₩41,072 | ₩41,145 | ₩40,897 | ₩40,897 | -0.42% | 6.1천 |
|---|
| 2026.09.09 | ₩41,782 | ₩42,251 | ₩41,735 | ₩41,822 | +0.10% | 7.8천 |
|---|
| 2026.09.08 | ₩42,184 | ₩42,184 | ₩41,849 | ₩41,969 | -0.51% | 1만 |
|---|
| 2026.09.04 | ₩41,621 | ₩41,996 | ₩41,594 | ₩41,963 | +0.82% | 1.8만 |
|---|
| 2026.09.03 | ₩41,058 | ₩41,594 | ₩41,058 | ₩41,433 | +0.91% | 13.8만 |
|---|
| 2026.09.02 | ₩41,072 | ₩41,420 | ₩41,025 | ₩41,045 | -0.07% | 2.6만 |
|---|
| 2026.09.01 | ₩41,179 | ₩41,257 | ₩40,871 | ₩40,991 | -0.46% | 5.7천 |
|---|
| 2026.08.31 | ₩41,175 | ₩41,259 | ₩40,964 | ₩41,165 | -0.02% | 51만 |
|---|
| 2026.08.28 | ₩41,287 | ₩41,382 | ₩41,005 | ₩41,005 | -0.68% | 2.6천 |
|---|
| 2026.08.27 | ₩41,259 | ₩41,334 | ₩41,112 | ₩41,334 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩41,139 | ₩41,165 | ₩40,978 | ₩41,077 | -0.15% | 3.8천 |
|---|
| 2026.08.25 | ₩40,857 | ₩41,045 | ₩40,857 | ₩41,038 | +0.44% | 3.2천 |
|---|
| 2026.08.24 | ₩41,072 | ₩41,222 | ₩40,174 | ₩40,442 | -1.53% | 9.1천 |
|---|
| 2026.08.21 | ₩41,045 | ₩41,594 | ₩40,912 | ₩41,085 | +0.10% | 4.2천 |
|---|
| 2026.08.20 | ₩40,750 | ₩41,460 | ₩40,603 | ₩40,802 | +0.13% | 6.5천 |
|---|
| 2026.08.19 | ₩40,656 | ₩41,500 | ₩40,388 | ₩40,462 | -0.48% | 8천 |
|---|
| 2026.08.18 | ₩41,125 | ₩41,232 | ₩40,241 | ₩40,317 | -1.96% | 8.5천 |
|---|
| 2026.08.17 | ₩41,072 | ₩42,264 | ₩41,072 | ₩41,361 | +0.70% | 6.4천 |
|---|
| 2026.08.14 | ₩41,286 | ₩41,889 | ₩40,763 | ₩41,096 | -0.46% | 9.9천 |
|---|
| 2026.08.13 | ₩40,696 | ₩41,567 | ₩40,696 | ₩40,855 | +0.39% | 4.3천 |
|---|
| 2026.08.12 | ₩41,219 | ₩41,755 | ₩40,683 | ₩40,817 | -0.98% | 6.1천 |
|---|
| 2026.08.11 | ₩40,737 | ₩40,737 | ₩40,254 | ₩40,268 | -1.15% | 6.6천 |
|---|
| 2026.08.10 | ₩40,388 | ₩40,884 | ₩40,080 | ₩40,159 | -0.57% | 3.7천 |
|---|
| 2026.08.07 | ₩40,844 | ₩41,326 | ₩40,053 | ₩40,256 | -1.44% | 4천 |
|---|
| 2026.08.06 | ₩40,415 | ₩40,589 | ₩40,134 | ₩40,134 | -0.70% | 6.8천 |
|---|
| 2026.08.05 | ₩41,326 | ₩41,460 | ₩40,455 | ₩40,572 | -1.83% | 7.4천 |
|---|
| 2026.08.04 | ₩40,951 | ₩41,072 | ₩40,214 | ₩40,616 | -0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩39,933 | ₩40,013 | ₩39,464 | ₩39,642 | -0.73% | 4.6천 |
|---|
| 2026.07.31 | ₩39,464 | ₩40,536 | ₩39,182 | ₩39,603 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩38,834 | ₩39,242 | ₩37,815 | ₩39,212 | +0.97% | 3.9천 |
|---|
| 2026.07.29 | ₩38,780 | ₩38,861 | ₩37,683 | ₩37,683 | -2.83% | 7천 |
|---|
| 2026.07.28 | ₩38,150 | ₩39,048 | ₩38,150 | ₩38,558 | +1.07% | 6.8천 |
|---|
| 2026.07.27 | ₩39,544 | ₩39,544 | ₩38,887 | ₩39,155 | -0.98% | 7.1천 |
|---|
| 2026.07.24 | ₩39,330 | ₩39,556 | ₩39,088 | ₩39,088 | -0.61% | 10.4만 |
|---|
| 2026.07.23 | ₩39,450 | ₩40,067 | ₩39,450 | ₩39,740 | +0.73% | 6천 |
|---|
| 2026.07.22 | ₩39,933 | ₩40,160 | ₩39,933 | ₩40,055 | +0.31% | 9.8천 |
|---|
| 2026.07.21 | ₩39,732 | ₩40,280 | ₩39,732 | ₩40,280 | +1.38% | 2.8천 |
|---|
| 2026.07.20 | ₩39,300 | ₩39,330 | ₩39,015 | ₩39,029 | -0.69% | 4.2천 |
|---|
| 2026.07.17 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 1.2천 |
|---|
| 2026.07.16 | ₩40,446 | ₩40,446 | ₩39,522 | ₩39,586 | -2.13% | 7.8천 |
|---|
| 2026.07.15 | ₩40,326 | ₩40,390 | ₩40,268 | ₩40,360 | +0.08% | 4.2천 |
|---|
| 2026.07.14 | ₩40,290 | ₩40,491 | ₩40,290 | ₩40,482 | +0.48% | 4.8천 |
|---|
| 2026.07.13 | ₩40,330 | ₩40,411 | ₩39,803 | ₩39,803 | -1.31% | 4.5천 |
|---|
| 2026.07.10 | ₩41,098 | ₩41,483 | ₩41,098 | ₩41,303 | +0.50% | 4.5천 |
|---|
| 2026.07.09 | ₩41,295 | ₩41,429 | ₩40,772 | ₩41,202 | -0.22% | 9.9천 |
|---|
| 2026.07.08 | ₩40,576 | ₩40,905 | ₩40,495 | ₩40,905 | +0.81% | 4.8천 |
|---|
| 2026.07.07 | ₩40,893 | ₩41,014 | ₩40,428 | ₩40,493 | -0.98% | 9.3천 |
|---|
| 2026.07.06 | ₩41,612 | ₩42,014 | ₩41,612 | ₩41,648 | +0.09% | 6.6천 |
|---|
| 2026.07.02 | ₩41,527 | ₩41,527 | ₩40,149 | ₩40,527 | -2.41% | 9.6천 |
|---|
| 2026.07.01 | ₩41,045 | ₩41,449 | ₩41,045 | ₩41,161 | +0.28% | 8.1천 |
|---|
| 2026.06.30 | ₩41,438 | ₩42,576 | ₩41,438 | ₩42,576 | +2.75% | 6.3천 |
|---|
| 2026.06.29 | ₩42,456 | ₩42,456 | ₩41,483 | ₩41,859 | -1.41% | 8.4천 |
|---|
| 2026.06.26 | ₩41,433 | ₩41,934 | ₩41,420 | ₩41,855 | +1.02% | 9.3천 |
|---|
| 2026.06.25 | ₩43,305 | ₩43,305 | ₩41,585 | ₩42,244 | -2.45% | 1.3만 |
|---|
| 2026.06.24 | ₩41,076 | ₩42,204 | ₩41,076 | ₩42,044 | +2.36% | 4.8천 |
|---|
| 2026.06.23 | ₩42,550 | ₩42,588 | ₩41,790 | ₩41,790 | -1.79% | 9천 |
|---|
| 2026.06.22 | ₩43,720 | ₩44,560 | ₩43,720 | ₩44,163 | +1.01% | 1.2만 |
|---|
| 2026.06.18 | ₩43,448 | ₩44,065 | ₩43,332 | ₩44,025 | +1.33% | 9.3천 |
|---|
| 2026.06.17 | ₩43,689 | ₩43,689 | ₩42,701 | ₩42,701 | -2.26% | 6.9천 |
|---|
| 2026.06.16 | ₩43,055 | ₩43,233 | ₩42,646 | ₩42,646 | -0.95% | 1.3만 |
|---|
| 2026.06.15 | ₩44,131 | ₩44,131 | ₩43,519 | ₩43,519 | -1.39% | 5.1천 |
|---|
| 2026.06.12 | ₩41,974 | ₩42,249 | ₩41,974 | ₩42,206 | +0.55% | 2.7천 |
|---|
| 2026.06.11 | ₩40,852 | ₩41,898 | ₩40,852 | ₩41,898 | +2.56% | 5.4천 |
|---|
| 2026.06.10 | ₩40,603 | ₩40,732 | ₩39,883 | ₩40,308 | -0.73% | 6.3천 |
|---|
| 2026.06.09 | ₩41,603 | ₩41,603 | ₩40,486 | ₩40,953 | -1.56% | 3.6천 |
|---|
| 2026.06.08 | ₩41,165 | ₩41,309 | ₩40,819 | ₩40,819 | -0.84% | 8.4천 |
|---|
| 2026.06.05 | ₩41,286 | ₩41,349 | ₩40,088 | ₩40,088 | -2.90% | 7.5천 |
|---|
| 2026.06.04 | ₩43,131 | ₩43,131 | ₩42,985 | ₩42,985 | -0.34% | 4.5천 |
|---|
| 2026.06.03 | ₩43,685 | ₩43,685 | ₩43,519 | ₩43,554 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩43,421 | ₩44,131 | ₩43,421 | ₩43,973 | +1.27% | 5.7천 |
|---|
| 2026.06.01 | ₩44,909 | ₩44,909 | ₩43,254 | ₩43,563 | -3.00% | 9.3천 |
|---|
| 2026.05.29 | ₩42,970 | ₩42,970 | ₩42,931 | ₩42,931 | -0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩42,899 | ₩42,930 | ₩42,795 | ₩42,795 | -0.24% | 3.6천 |
|---|
| 2026.05.27 | ₩42,374 | ₩42,374 | ₩42,224 | ₩42,239 | -0.32% | 7.5천 |
|---|
| 2026.05.26 | ₩42,854 | ₩42,854 | ₩41,657 | ₩42,389 | -1.08% | 8.1천 |
|---|
| 2026.05.22 | ₩41,255 | ₩41,255 | ₩40,892 | ₩40,892 | -0.88% | 4.8천 |
|---|
| 2026.05.21 | ₩40,613 | ₩41,366 | ₩40,613 | ₩41,070 | +1.13% | 5.1천 |
|---|
| 2026.05.20 | ₩40,281 | ₩40,729 | ₩40,281 | ₩40,729 | +1.11% | 4.2천 |
|---|
| 2026.05.19 | ₩40,482 | ₩40,482 | ₩40,050 | ₩40,050 | -1.07% | 7.5천 |
|---|
| 2026.05.18 | ₩40,973 | ₩40,973 | ₩40,205 | ₩40,548 | -1.04% | 4.2천 |
|---|
| 2026.05.15 | ₩41,116 | ₩41,116 | ₩40,541 | ₩40,541 | -1.40% | 4.8천 |
|---|
| 2026.05.14 | ₩42,013 | ₩42,050 | ₩41,875 | ₩41,875 | -0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩40,795 | ₩41,998 | ₩40,795 | ₩41,998 | +2.95% | 2.1천 |
|---|
| 2026.05.12 | ₩41,433 | ₩41,433 | ₩40,766 | ₩41,010 | -1.02% | 9.3천 |
|---|
| 2026.05.11 | ₩42,228 | ₩42,403 | ₩42,156 | ₩42,156 | -0.17% | 7.8천 |
|---|
| 2026.05.08 | ₩42,099 | ₩42,257 | ₩42,099 | ₩42,257 | +0.37% | 4.5천 |
|---|
| 2026.05.07 | ₩41,956 | ₩41,965 | ₩41,360 | ₩41,360 | -1.42% | 7.2천 |
|---|
| 2026.05.06 | ₩41,366 | ₩41,987 | ₩41,366 | ₩41,955 | +1.42% | 5.7천 |
|---|
| 2026.05.05 | ₩40,918 | ₩40,964 | ₩40,781 | ₩40,781 | -0.33% | 4.2천 |
|---|
| 2026.05.04 | ₩40,402 | ₩40,402 | ₩40,044 | ₩40,048 | -0.87% | 3천 |
|---|
| 2026.05.01 | ₩40,084 | ₩40,111 | ₩39,860 | ₩39,860 | -0.56% | 6.9천 |
|---|
| 2026.04.30 | ₩39,544 | ₩39,958 | ₩39,544 | ₩39,958 | +1.05% | 3천 |
|---|
| 2026.04.29 | ₩39,312 | ₩39,312 | ₩39,120 | ₩39,120 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩39,158 | ₩39,346 | ₩39,158 | ₩39,346 | +0.48% | 2.1천 |
|---|
| 2026.04.27 | ₩39,991 | ₩39,991 | ₩39,720 | ₩39,770 | -0.55% | 4.2천 |
|---|
| 2026.04.24 | ₩39,513 | ₩39,745 | ₩39,450 | ₩39,718 | +0.52% | 5.1천 |
|---|
| 2026.04.23 | ₩38,731 | ₩39,187 | ₩38,517 | ₩38,751 | +0.05% | 8.7천 |
|---|
| 2026.04.22 | ₩39,393 | ₩39,393 | ₩39,356 | ₩39,356 | -0.09% | 3.3천 |
|---|
| 2026.04.21 | ₩39,388 | ₩39,504 | ₩38,719 | ₩38,719 | -1.70% | 6.9천 |
|---|
| 2026.04.20 | ₩39,289 | ₩39,303 | ₩39,144 | ₩39,222 | -0.17% | 3.6천 |
|---|
| 2026.04.17 | ₩39,629 | ₩39,812 | ₩39,258 | ₩39,478 | -0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩38,566 | ₩38,990 | ₩38,566 | ₩38,968 | +1.04% | 4.5천 |
|---|
| 2026.04.15 | ₩38,530 | ₩38,794 | ₩38,530 | ₩38,794 | +0.69% | 2.1천 |
|---|
| 2026.04.14 | ₩38,445 | ₩38,686 | ₩38,213 | ₩38,651 | +0.54% | 1.1만 |
|---|
| 2026.04.13 | ₩37,454 | ₩38,077 | ₩37,454 | ₩38,049 | +1.59% | 3천 |
|---|
| 2026.04.10 | ₩37,802 | ₩37,802 | ₩37,656 | ₩37,656 | -0.39% | 9.6천 |
|---|
| 2026.04.09 | ₩37,154 | ₩37,761 | ₩37,154 | ₩37,316 | +0.44% | 6.9천 |
|---|
| 2026.04.08 | ₩35,801 | ₩37,713 | ₩35,801 | ₩37,488 | +4.71% | 6.9천 |
|---|
| 2026.04.07 | ₩35,450 | ₩35,723 | ₩35,269 | ₩35,692 | +0.68% | 4.5천 |
|---|
| 2026.04.06 | ₩35,698 | ₩35,698 | ₩35,457 | ₩35,541 | -0.44% | 1만 |
|---|
| 2026.04.02 | ₩34,412 | ₩35,519 | ₩34,412 | ₩35,267 | +2.49% | 8.4천 |
|---|
| 2026.04.01 | ₩35,667 | ₩35,738 | ₩35,653 | ₩35,653 | -0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩34,671 | ₩35,391 | ₩34,452 | ₩35,391 | +2.08% | 9.6천 |
|---|
| 2026.03.30 | ₩34,711 | ₩34,711 | ₩34,153 | ₩34,153 | -1.61% | 4.2천 |
|---|
| 2026.03.27 | ₩34,724 | ₩34,724 | ₩34,407 | ₩34,497 | -0.65% | 6.9천 |
|---|
| 2026.03.26 | ₩35,117 | ₩35,117 | ₩34,690 | ₩34,698 | -1.20% | 4.8천 |
|---|
| 2026.03.25 | ₩35,899 | ₩35,956 | ₩35,831 | ₩35,831 | -0.19% | 3.3천 |
|---|
| 2026.03.24 | ₩35,024 | ₩35,350 | ₩35,024 | ₩35,218 | +0.56% | 9.9천 |
|---|
| 2026.03.23 | ₩35,921 | ₩36,060 | ₩35,515 | ₩35,825 | -0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩35,712 | ₩35,712 | ₩34,805 | ₩34,832 | -2.46% | 6.6천 |
|---|
| 2026.03.19 | ₩35,957 | ₩35,957 | ₩34,876 | ₩35,954 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩36,172 | ₩36,431 | ₩36,006 | ₩36,006 | -0.46% | 6.9천 |
|---|
| 2026.03.17 | ₩36,364 | ₩36,895 | ₩36,364 | ₩36,688 | +0.89% | 1.3만 |
|---|
| 2026.03.16 | ₩36,216 | ₩36,540 | ₩36,216 | ₩36,519 | +0.83% | 6.3천 |
|---|
| 2026.03.13 | ₩36,131 | ₩36,131 | ₩35,533 | ₩35,569 | -1.56% | 6.3천 |
|---|
| 2026.03.12 | ₩35,694 | ₩35,694 | ₩35,457 | ₩35,460 | -0.65% | 3.6천 |
|---|
| 2026.03.11 | ₩36,690 | ₩36,690 | ₩36,471 | ₩36,615 | -0.20% | 4.2천 |
|---|
| 2026.03.10 | ₩37,592 | ₩37,592 | ₩36,279 | ₩36,345 | -3.32% | 1.3만 |
|---|
| 2026.03.09 | ₩35,341 | ₩36,374 | ₩34,912 | ₩36,374 | +2.92% | 1.5만 |
|---|
| 2026.03.06 | ₩35,613 | ₩35,971 | ₩35,345 | ₩35,802 | +0.53% | 9.6천 |
|---|
| 2026.03.05 | ₩36,323 | ₩36,323 | ₩35,734 | ₩35,992 | -0.91% | 7.2천 |
|---|
| 2026.03.04 | ₩36,618 | ₩37,159 | ₩36,511 | ₩36,865 | +0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩37,217 | ₩37,217 | ₩35,488 | ₩36,403 | -2.19% | 1.7만 |
|---|
| 2026.03.02 | ₩38,322 | ₩38,394 | ₩38,108 | ₩38,367 | +0.12% | 5.4천 |
|---|
| 2026.02.27 | ₩38,825 | ₩38,954 | ₩38,660 | ₩38,862 | +0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩39,548 | ₩39,548 | ₩38,870 | ₩38,925 | -1.58% | 1.1만 |
|---|
| 2026.02.25 | ₩38,780 | ₩39,580 | ₩38,780 | ₩39,304 | +1.35% | 1.1만 |
|---|
| 2026.02.24 | ₩38,709 | ₩38,972 | ₩38,709 | ₩38,941 | +0.60% | 1.5만 |
|---|
| 2026.02.23 | ₩38,624 | ₩38,624 | ₩38,235 | ₩38,235 | -1.01% | 8.1천 |
|---|
| 2026.02.20 | ₩37,552 | ₩38,660 | ₩37,552 | ₩38,598 | +2.79% | 1.5만 |
|---|
| 2026.02.19 | ₩38,222 | ₩38,222 | ₩37,588 | ₩37,842 | -0.99% | 1.3만 |
|---|
| 2026.02.18 | ₩37,186 | ₩38,173 | ₩37,186 | ₩37,964 | +2.09% | 1.2만 |
|---|
| 2026.02.17 | ₩38,450 | ₩38,450 | ₩37,261 | ₩37,710 | -1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩37,735 | ₩37,940 | ₩37,445 | ₩37,836 | +0.27% | 2.2만 |
|---|
| 2026.02.12 | ₩38,007 | ₩38,007 | ₩37,552 | ₩37,735 | -0.72% | 2.3만 |
|---|
| 2026.02.11 | ₩37,605 | ₩38,021 | ₩37,369 | ₩37,918 | +0.83% | 9.3천 |
|---|
| 2026.02.10 | ₩37,829 | ₩37,829 | ₩37,132 | ₩37,224 | -1.60% | 1.3만 |
|---|
| 2026.02.09 | ₩36,605 | ₩37,726 | ₩36,605 | ₩37,472 | +2.37% | 46.4만 |
|---|
| 2026.02.06 | ₩36,464 | ₩36,855 | ₩36,464 | ₩36,736 | +0.75% | 6.6천 |
|---|
| 2026.02.05 | ₩36,243 | ₩36,243 | ₩35,821 | ₩35,866 | -1.04% | 7.8천 |
|---|
| 2026.02.04 | ₩36,868 | ₩36,868 | ₩36,073 | ₩36,134 | -1.99% | 1.1만 |
|---|
| 2026.02.03 | ₩36,306 | ₩36,489 | ₩36,306 | ₩36,489 | +0.51% | 3.9천 |
|---|
| 2026.02.02 | ₩36,283 | ₩36,403 | ₩36,206 | ₩36,394 | +0.31% | 5.4천 |
|---|
| 2026.01.30 | ₩36,681 | ₩36,681 | ₩36,298 | ₩36,298 | -1.04% | 4.5천 |
|---|
| 2026.01.29 | ₩36,915 | ₩36,915 | ₩36,915 | ₩36,915 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩37,851 | ₩37,851 | ₩37,016 | ₩37,196 | -1.73% | 1.1만 |
|---|
| 2026.01.27 | ₩36,625 | ₩36,873 | ₩36,609 | ₩36,873 | +0.68% | 2.7천 |
|---|
| 2026.01.26 | ₩36,147 | ₩36,270 | ₩36,147 | ₩36,240 | +0.26% | 4.5천 |
|---|
| 2026.01.23 | ₩35,828 | ₩36,207 | ₩35,792 | ₩36,207 | +1.06% | 3.6천 |
|---|
| 2026.01.22 | ₩35,975 | ₩35,975 | ₩35,890 | ₩35,973 | -0.01% | 2.7천 |
|---|
| 2026.01.21 | ₩35,622 | ₩35,622 | ₩35,475 | ₩35,582 | -0.11% | 2.4천 |
|---|
| 2026.01.20 | ₩35,202 | ₩35,310 | ₩35,068 | ₩35,122 | -0.23% | 7.2천 |
|---|
| 2026.01.16 | ₩35,268 | ₩35,393 | ₩35,268 | ₩35,393 | +0.35% | 3.9천 |
|---|
| 2026.01.15 | ₩35,586 | ₩35,586 | ₩35,439 | ₩35,439 | -0.41% | 3.3천 |
|---|
| 2026.01.14 | ₩35,314 | ₩35,328 | ₩35,314 | ₩35,328 | +0.04% | 3.9천 |
|---|
| 2026.01.13 | ₩35,202 | ₩35,359 | ₩35,185 | ₩35,185 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩34,997 | ₩35,377 | ₩34,997 | ₩35,377 | +1.09% | 3.9천 |
|---|
| 2026.01.09 | ₩34,698 | ₩34,904 | ₩34,698 | ₩34,904 | +0.60% | 5.7천 |
|---|
| 2026.01.08 | ₩34,648 | ₩34,788 | ₩34,644 | ₩34,788 | +0.40% | 9천 |
|---|
| 2026.01.07 | ₩34,729 | ₩34,779 | ₩34,729 | ₩34,761 | +0.09% | 3.3천 |
|---|
| 2026.01.06 | ₩35,345 | ₩35,345 | ₩34,988 | ₩35,008 | -0.95% | 5.1천 |
|---|
| 2026.01.05 | ₩34,613 | ₩34,739 | ₩34,613 | ₩34,739 | +0.37% | 4.5천 |
|---|
| 2026.01.02 | ₩34,287 | ₩34,345 | ₩34,179 | ₩34,313 | +0.08% | 6천 |
|---|
| 2025.12.31 | ₩33,398 | ₩33,458 | ₩33,398 | ₩33,441 | +0.13% | 2.4천 |
|---|
| 2025.12.30 | ₩33,541 | ₩33,594 | ₩33,541 | ₩33,563 | +0.07% | 4.2천 |
|---|
| 2025.12.29 | ₩33,058 | ₩33,400 | ₩33,058 | ₩33,400 | +1.03% | 3천 |
|---|
| 2025.12.26 | ₩33,536 | ₩33,623 | ₩33,536 | ₩33,623 | +0.26% | 1.8천 |
|---|
| 2025.12.24 | ₩33,447 | ₩33,465 | ₩33,429 | ₩33,446 | -0.00% | 2.7천 |
|---|
| 2025.12.23 | ₩33,188 | ₩33,353 | ₩33,188 | ₩33,272 | +0.25% | 9.6천 |
|---|
| 2025.12.22 | ₩33,447 | ₩33,505 | ₩33,192 | ₩33,253 | -0.58% | 1.1만 |
|---|
| 2025.12.19 | ₩33,617 | ₩33,617 | ₩33,021 | ₩33,021 | -1.77% | 3.3천 |
|---|
| 2025.12.18 | ₩32,732 | ₩32,732 | ₩32,686 | ₩32,686 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩32,804 | ₩32,804 | ₩32,366 | ₩32,394 | -1.25% | 9.3천 |
|---|
| 2025.12.16 | ₩32,603 | ₩32,634 | ₩32,493 | ₩32,634 | +0.10% | 4.8천 |
|---|
| 2025.12.15 | ₩33,072 | ₩33,072 | ₩32,869 | ₩32,869 | -0.61% | 5.4천 |
|---|
| 2025.12.12 | ₩33,177 | ₩33,326 | ₩32,912 | ₩32,912 | -0.80% | 6.9천 |
|---|
| 2025.12.11 | ₩33,049 | ₩33,331 | ₩33,049 | ₩33,308 | +0.78% | 6.3천 |
|---|
| 2025.12.10 | ₩33,121 | ₩33,590 | ₩33,121 | ₩33,476 | +1.07% | 3.3천 |
|---|
| 2025.12.09 | ₩33,027 | ₩33,326 | ₩32,911 | ₩33,096 | +0.21% | 6.3천 |
|---|
| 2025.12.08 | ₩32,985 | ₩33,170 | ₩32,985 | ₩33,169 | +0.56% | 3.6천 |
|---|
| 2025.12.05 | ₩33,119 | ₩33,170 | ₩33,110 | ₩33,170 | +0.15% | 3천 |
|---|
| 2025.12.04 | ₩33,081 | ₩33,081 | ₩32,790 | ₩32,960 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩32,804 | ₩32,923 | ₩32,804 | ₩32,923 | +0.36% | 2.7천 |
|---|
| 2025.12.02 | ₩32,784 | ₩33,045 | ₩32,779 | ₩32,953 | +0.52% | 6.9천 |
|---|
| 2025.12.01 | ₩32,906 | ₩32,907 | ₩32,866 | ₩32,907 | +0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩32,897 | ₩32,937 | ₩32,897 | ₩32,937 | +0.12% | 6.3천 |
|---|
| 2025.11.26 | ₩32,786 | ₩32,864 | ₩32,786 | ₩32,819 | +0.10% | 1.8천 |
|---|
| 2025.11.25 | ₩32,299 | ₩32,593 | ₩32,299 | ₩32,593 | +0.91% | 3.9천 |
|---|
| 2025.11.24 | ₩32,254 | ₩32,516 | ₩32,254 | ₩32,516 | +0.81% | 1.3만 |
|---|
| 2025.11.21 | ₩31,910 | ₩32,332 | ₩31,884 | ₩32,226 | +0.99% | 3.6천 |
|---|
| 2025.11.20 | ₩32,960 | ₩32,960 | ₩32,284 | ₩32,284 | -2.05% | 1.2만 |
|---|
| 2025.11.19 | ₩32,607 | ₩32,694 | ₩32,491 | ₩32,694 | +0.27% | 6.3천 |
|---|
| 2025.11.18 | ₩32,625 | ₩32,924 | ₩32,614 | ₩32,924 | +0.92% | 8.1천 |
|---|
| 2025.11.17 | ₩33,572 | ₩33,572 | ₩32,880 | ₩32,956 | -1.84% | 6.3천 |
|---|
| 2025.11.14 | ₩33,190 | ₩33,249 | ₩33,190 | ₩33,249 | +0.18% | 3.6천 |
|---|
| 2025.11.13 | ₩33,668 | ₩33,668 | ₩33,224 | ₩33,311 | -1.06% | 1.1만 |
|---|
| 2025.11.12 | ₩33,626 | ₩33,626 | ₩33,605 | ₩33,605 | -0.06% | 2.1천 |
|---|
| 2025.11.11 | ₩33,608 | ₩33,715 | ₩33,603 | ₩33,699 | +0.27% | 3.3천 |
|---|
| 2025.11.10 | ₩33,532 | ₩33,684 | ₩33,502 | ₩33,682 | +0.45% | 2.7천 |
|---|
| 2025.11.07 | ₩32,808 | ₩33,115 | ₩32,799 | ₩33,115 | +0.94% | 5.1천 |
|---|
| 2025.11.06 | ₩33,329 | ₩33,329 | ₩33,201 | ₩33,237 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩33,358 | ₩33,515 | ₩33,358 | ₩33,515 | +0.47% | 3.6천 |
|---|
| 2025.11.04 | ₩33,438 | ₩33,438 | ₩33,215 | ₩33,239 | -0.59% | 7.2천 |
|---|
| 2025.11.03 | ₩33,786 | ₩33,799 | ₩33,650 | ₩33,799 | +0.04% | 6.9천 |
|---|
| 2025.10.31 | ₩33,527 | ₩33,590 | ₩33,331 | ₩33,574 | +0.14% | 5.3만 |
|---|
| 2025.10.30 | ₩33,666 | ₩33,947 | ₩33,559 | ₩33,719 | +0.16% | 3.6만 |
|---|
| 2025.10.29 | ₩34,208 | ₩34,398 | ₩34,070 | ₩34,070 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩33,804 | ₩33,925 | ₩33,747 | ₩33,925 | +0.36% | 3.3천 |
|---|
| 2025.10.27 | ₩33,831 | ₩33,978 | ₩33,831 | ₩33,978 | +0.44% | 8.7천 |
|---|
| 2025.10.24 | ₩33,589 | ₩33,589 | ₩33,545 | ₩33,552 | -0.11% | 3.6천 |
|---|
| 2025.10.23 | ₩33,237 | ₩33,331 | ₩33,237 | ₩33,331 | +0.28% | 4.5천 |
|---|
| 2025.10.22 | ₩33,123 | ₩33,123 | ₩32,927 | ₩33,027 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩33,183 | ₩33,232 | ₩33,102 | ₩33,102 | -0.24% | 2.6만 |
|---|
| 2025.10.20 | ₩33,331 | ₩33,413 | ₩33,331 | ₩33,397 | +0.20% | 4.2천 |
|---|
| 2025.10.17 | ₩32,830 | ₩32,980 | ₩32,830 | ₩32,980 | +0.45% | 3.6천 |
|---|
| 2025.10.16 | ₩32,929 | ₩33,029 | ₩32,929 | ₩32,980 | +0.16% | 6.3천 |
|---|
| 2025.10.15 | ₩32,607 | ₩32,803 | ₩32,607 | ₩32,752 | +0.45% | 1.4만 |
|---|
| 2025.10.14 | ₩31,973 | ₩32,299 | ₩31,973 | ₩32,236 | +0.82% | 6천 |
|---|
| 2025.10.13 | ₩32,446 | ₩32,527 | ₩32,428 | ₩32,521 | +0.23% | 5.7천 |
|---|
| 2025.10.10 | ₩32,723 | ₩32,728 | ₩31,593 | ₩31,615 | -3.39% | 7.8천 |
|---|