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 | ₩40,548 | ₩40,642 | ₩40,455 | ₩40,586 | +0.09% | 3.2천 |
| 2026.10.08 | ₩40,495 | ₩40,495 | ₩40,025 | ₩40,160 | -0.83% | 8.2천 |
| 2026.10.07 | ₩40,868 | ₩41,109 | ₩40,662 | ₩40,962 | +0.23% | 5.8천 |
| 2026.10.06 | ₩41,774 | ₩41,776 | ₩41,469 | ₩41,469 | -0.73% | 4천 |
| 2026.10.05 | ₩41,734 | ₩41,829 | ₩41,602 | ₩41,709 | -0.06% | 4.4천 |
| 2026.10.02 | ₩41,014 | ₩41,202 | ₩40,962 | ₩41,122 | +0.26% | 5.2천 |
| 2026.10.01 | ₩40,468 | ₩40,695 | ₩40,228 | ₩40,643 | +0.43% | 1.2만 |
| 2026.09.30 | ₩40,835 | ₩40,835 | ₩40,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,495 |
| -0.83% |
| 1만 |
| 2026.09.29 | ₩40,748 | ₩40,938 | ₩40,655 | ₩40,938 | +0.46% | 6.3천 |
|---|
| 2026.09.28 | ₩40,808 | ₩40,908 | ₩40,682 | ₩40,864 | +0.14% | 8.4천 |
|---|
| 2026.09.25 | ₩41,089 | ₩41,342 | ₩41,089 | ₩41,330 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩41,055 | ₩41,155 | ₩40,902 | ₩40,912 | -0.35% | 3.5천 |
|---|
| 2026.09.23 | ₩41,896 | ₩41,896 | ₩41,051 | ₩41,225 | -1.60% | 6.6천 |
|---|
| 2026.09.22 | ₩41,896 | ₩41,976 | ₩41,670 | ₩41,976 | +0.19% | 7.1천 |
|---|
| 2026.09.21 | ₩41,435 | ₩41,816 | ₩41,382 | ₩41,797 | +0.87% | 4.9천 |
|---|
| 2026.09.18 | ₩40,602 | ₩40,708 | ₩40,508 | ₩40,695 | +0.23% | 5.6천 |
|---|
| 2026.09.17 | ₩40,535 | ₩40,842 | ₩40,375 | ₩40,763 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩40,335 | ₩40,455 | ₩39,908 | ₩40,050 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩40,108 | ₩40,175 | ₩39,921 | ₩40,012 | -0.24% | 8.8천 |
|---|
| 2026.09.14 | ₩40,109 | ₩40,447 | ₩40,109 | ₩40,241 | +0.33% | 8.2천 |
|---|
| 2026.09.11 | ₩41,122 | ₩41,285 | ₩41,055 | ₩41,175 | +0.13% | 6.5천 |
|---|
| 2026.09.10 | ₩40,895 | ₩40,968 | ₩40,722 | ₩40,722 | -0.42% | 6.1천 |
|---|
| 2026.09.09 | ₩41,602 | ₩42,069 | ₩41,556 | ₩41,642 | +0.10% | 7.8천 |
|---|
| 2026.09.08 | ₩42,003 | ₩42,003 | ₩41,669 | ₩41,789 | -0.51% | 1만 |
|---|
| 2026.09.04 | ₩41,442 | ₩41,816 | ₩41,415 | ₩41,782 | +0.82% | 1.8만 |
|---|
| 2026.09.03 | ₩40,882 | ₩41,415 | ₩40,882 | ₩41,255 | +0.91% | 13.8만 |
|---|
| 2026.09.02 | ₩40,895 | ₩41,242 | ₩40,848 | ₩40,868 | -0.07% | 2.6만 |
|---|
| 2026.09.01 | ₩41,002 | ₩41,079 | ₩40,695 | ₩40,815 | -0.46% | 5.7천 |
|---|
| 2026.08.31 | ₩40,998 | ₩41,082 | ₩40,788 | ₩40,988 | -0.02% | 51만 |
|---|
| 2026.08.28 | ₩41,110 | ₩41,205 | ₩40,828 | ₩40,828 | -0.68% | 2.6천 |
|---|
| 2026.08.27 | ₩41,082 | ₩41,157 | ₩40,935 | ₩41,157 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩40,962 | ₩40,988 | ₩40,802 | ₩40,900 | -0.15% | 3.8천 |
|---|
| 2026.08.25 | ₩40,682 | ₩40,868 | ₩40,682 | ₩40,862 | +0.44% | 3.2천 |
|---|
| 2026.08.24 | ₩40,895 | ₩41,045 | ₩40,001 | ₩40,268 | -1.53% | 9.1천 |
|---|
| 2026.08.21 | ₩40,868 | ₩41,415 | ₩40,736 | ₩40,908 | +0.10% | 4.2천 |
|---|
| 2026.08.20 | ₩40,575 | ₩41,282 | ₩40,428 | ₩40,627 | +0.13% | 6.5천 |
|---|
| 2026.08.19 | ₩40,481 | ₩41,322 | ₩40,215 | ₩40,288 | -0.48% | 8천 |
|---|
| 2026.08.18 | ₩40,948 | ₩41,055 | ₩40,068 | ₩40,144 | -1.96% | 8.5천 |
|---|
| 2026.08.17 | ₩40,895 | ₩42,083 | ₩40,895 | ₩41,183 | +0.70% | 6.4천 |
|---|
| 2026.08.14 | ₩41,109 | ₩41,709 | ₩40,588 | ₩40,919 | -0.46% | 9.9천 |
|---|
| 2026.08.13 | ₩40,521 | ₩41,389 | ₩40,521 | ₩40,679 | +0.39% | 4.3천 |
|---|
| 2026.08.12 | ₩41,042 | ₩41,576 | ₩40,508 | ₩40,642 | -0.98% | 6.1천 |
|---|
| 2026.08.11 | ₩40,562 | ₩40,562 | ₩40,081 | ₩40,095 | -1.15% | 6.6천 |
|---|
| 2026.08.10 | ₩40,215 | ₩40,708 | ₩39,908 | ₩39,986 | -0.57% | 3.7천 |
|---|
| 2026.08.07 | ₩40,668 | ₩41,149 | ₩39,881 | ₩40,083 | -1.44% | 4천 |
|---|
| 2026.08.06 | ₩40,241 | ₩40,415 | ₩39,961 | ₩39,961 | -0.70% | 6.8천 |
|---|
| 2026.08.05 | ₩41,149 | ₩41,282 | ₩40,281 | ₩40,397 | -1.83% | 7.4천 |
|---|
| 2026.08.04 | ₩40,775 | ₩40,895 | ₩40,041 | ₩40,441 | -0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩39,761 | ₩39,841 | ₩39,294 | ₩39,471 | -0.73% | 4.6천 |
|---|
| 2026.07.31 | ₩39,294 | ₩40,361 | ₩39,014 | ₩39,433 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩38,667 | ₩39,074 | ₩37,653 | ₩39,043 | +0.97% | 3.9천 |
|---|
| 2026.07.29 | ₩38,613 | ₩38,694 | ₩37,521 | ₩37,521 | -2.83% | 7천 |
|---|
| 2026.07.28 | ₩37,986 | ₩38,880 | ₩37,986 | ₩38,392 | +1.07% | 6.8천 |
|---|
| 2026.07.27 | ₩39,374 | ₩39,374 | ₩38,720 | ₩38,987 | -0.98% | 7.1천 |
|---|
| 2026.07.24 | ₩39,161 | ₩39,386 | ₩38,920 | ₩38,920 | -0.61% | 10.4만 |
|---|
| 2026.07.23 | ₩39,281 | ₩39,894 | ₩39,281 | ₩39,569 | +0.73% | 6천 |
|---|
| 2026.07.22 | ₩39,761 | ₩39,988 | ₩39,761 | ₩39,882 | +0.31% | 9.8천 |
|---|
| 2026.07.21 | ₩39,561 | ₩40,107 | ₩39,561 | ₩40,107 | +1.38% | 2.8천 |
|---|
| 2026.07.20 | ₩39,131 | ₩39,161 | ₩38,847 | ₩38,862 | -0.69% | 4.2천 |
|---|
| 2026.07.17 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 1.2천 |
|---|
| 2026.07.16 | ₩40,272 | ₩40,272 | ₩39,352 | ₩39,415 | -2.13% | 7.8천 |
|---|
| 2026.07.15 | ₩40,153 | ₩40,217 | ₩40,095 | ₩40,187 | +0.08% | 4.2천 |
|---|
| 2026.07.14 | ₩40,117 | ₩40,317 | ₩40,117 | ₩40,308 | +0.48% | 4.8천 |
|---|
| 2026.07.13 | ₩40,157 | ₩40,237 | ₩39,632 | ₩39,632 | -1.31% | 4.5천 |
|---|
| 2026.07.10 | ₩40,922 | ₩41,304 | ₩40,922 | ₩41,125 | +0.50% | 4.5천 |
|---|
| 2026.07.09 | ₩41,117 | ₩41,251 | ₩40,597 | ₩41,025 | -0.22% | 9.9천 |
|---|
| 2026.07.08 | ₩40,401 | ₩40,730 | ₩40,321 | ₩40,730 | +0.81% | 4.8천 |
|---|
| 2026.07.07 | ₩40,717 | ₩40,837 | ₩40,255 | ₩40,319 | -0.98% | 9.3천 |
|---|
| 2026.07.06 | ₩41,433 | ₩41,833 | ₩41,433 | ₩41,469 | +0.09% | 6.6천 |
|---|
| 2026.07.02 | ₩41,349 | ₩41,349 | ₩39,977 | ₩40,353 | -2.41% | 9.6천 |
|---|
| 2026.07.01 | ₩40,868 | ₩41,271 | ₩40,868 | ₩40,984 | +0.28% | 8.1천 |
|---|
| 2026.06.30 | ₩41,260 | ₩42,393 | ₩41,260 | ₩42,393 | +2.75% | 6.3천 |
|---|
| 2026.06.29 | ₩42,274 | ₩42,274 | ₩41,304 | ₩41,679 | -1.41% | 8.4천 |
|---|
| 2026.06.26 | ₩41,255 | ₩41,754 | ₩41,242 | ₩41,675 | +1.02% | 9.3천 |
|---|
| 2026.06.25 | ₩43,119 | ₩43,119 | ₩41,407 | ₩42,063 | -2.45% | 1.3만 |
|---|
| 2026.06.24 | ₩40,900 | ₩42,023 | ₩40,900 | ₩41,864 | +2.36% | 4.8천 |
|---|
| 2026.06.23 | ₩42,367 | ₩42,405 | ₩41,610 | ₩41,610 | -1.79% | 9천 |
|---|
| 2026.06.22 | ₩43,532 | ₩44,369 | ₩43,532 | ₩43,973 | +1.01% | 1.2만 |
|---|
| 2026.06.18 | ₩43,261 | ₩43,875 | ₩43,146 | ₩43,835 | +1.33% | 9.3천 |
|---|
| 2026.06.17 | ₩43,501 | ₩43,501 | ₩42,517 | ₩42,517 | -2.26% | 6.9천 |
|---|
| 2026.06.16 | ₩42,870 | ₩43,047 | ₩42,462 | ₩42,462 | -0.95% | 1.3만 |
|---|
| 2026.06.15 | ₩43,942 | ₩43,942 | ₩43,332 | ₩43,332 | -1.39% | 5.1천 |
|---|
| 2026.06.12 | ₩41,793 | ₩42,067 | ₩41,793 | ₩42,025 | +0.55% | 2.7천 |
|---|
| 2026.06.11 | ₩40,676 | ₩41,718 | ₩40,676 | ₩41,718 | +2.56% | 5.4천 |
|---|
| 2026.06.10 | ₩40,428 | ₩40,557 | ₩39,712 | ₩40,135 | -0.73% | 6.3천 |
|---|
| 2026.06.09 | ₩41,424 | ₩41,424 | ₩40,312 | ₩40,777 | -1.56% | 3.6천 |
|---|
| 2026.06.08 | ₩40,988 | ₩41,132 | ₩40,643 | ₩40,643 | -0.84% | 8.4천 |
|---|
| 2026.06.05 | ₩41,109 | ₩41,171 | ₩39,916 | ₩39,916 | -2.90% | 7.5천 |
|---|
| 2026.06.04 | ₩42,945 | ₩42,945 | ₩42,800 | ₩42,800 | -0.34% | 4.5천 |
|---|
| 2026.06.03 | ₩43,497 | ₩43,497 | ₩43,332 | ₩43,367 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩43,234 | ₩43,942 | ₩43,234 | ₩43,784 | +1.27% | 5.7천 |
|---|
| 2026.06.01 | ₩44,715 | ₩44,715 | ₩43,068 | ₩43,376 | -3.00% | 9.3천 |
|---|
| 2026.05.29 | ₩42,785 | ₩42,785 | ₩42,747 | ₩42,747 | -0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩42,714 | ₩42,745 | ₩42,611 | ₩42,611 | -0.24% | 3.6천 |
|---|
| 2026.05.27 | ₩42,192 | ₩42,192 | ₩42,043 | ₩42,057 | -0.32% | 7.5천 |
|---|
| 2026.05.26 | ₩42,670 | ₩42,670 | ₩41,478 | ₩42,207 | -1.08% | 8.1천 |
|---|
| 2026.05.22 | ₩41,077 | ₩41,077 | ₩40,716 | ₩40,716 | -0.88% | 4.8천 |
|---|
| 2026.05.21 | ₩40,438 | ₩41,189 | ₩40,438 | ₩40,894 | +1.13% | 5.1천 |
|---|
| 2026.05.20 | ₩40,108 | ₩40,554 | ₩40,108 | ₩40,554 | +1.11% | 4.2천 |
|---|
| 2026.05.19 | ₩40,308 | ₩40,308 | ₩39,878 | ₩39,878 | -1.07% | 7.5천 |
|---|
| 2026.05.18 | ₩40,797 | ₩40,797 | ₩40,032 | ₩40,373 | -1.04% | 4.2천 |
|---|
| 2026.05.15 | ₩40,940 | ₩40,940 | ₩40,367 | ₩40,367 | -1.40% | 4.8천 |
|---|
| 2026.05.14 | ₩41,832 | ₩41,869 | ₩41,695 | ₩41,695 | -0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩40,619 | ₩41,817 | ₩40,619 | ₩41,817 | +2.95% | 2.1천 |
|---|
| 2026.05.12 | ₩41,255 | ₩41,255 | ₩40,590 | ₩40,834 | -1.02% | 9.3천 |
|---|
| 2026.05.11 | ₩42,047 | ₩42,220 | ₩41,974 | ₩41,974 | -0.17% | 7.8천 |
|---|
| 2026.05.08 | ₩41,918 | ₩42,075 | ₩41,918 | ₩42,075 | +0.37% | 4.5천 |
|---|
| 2026.05.07 | ₩41,776 | ₩41,785 | ₩41,182 | ₩41,182 | -1.42% | 7.2천 |
|---|
| 2026.05.06 | ₩41,189 | ₩41,807 | ₩41,189 | ₩41,774 | +1.42% | 5.7천 |
|---|
| 2026.05.05 | ₩40,742 | ₩40,788 | ₩40,606 | ₩40,606 | -0.33% | 4.2천 |
|---|
| 2026.05.04 | ₩40,228 | ₩40,228 | ₩39,872 | ₩39,876 | -0.87% | 3천 |
|---|
| 2026.05.01 | ₩39,912 | ₩39,939 | ₩39,688 | ₩39,688 | -0.56% | 6.9천 |
|---|
| 2026.04.30 | ₩39,374 | ₩39,786 | ₩39,374 | ₩39,786 | +1.05% | 3천 |
|---|
| 2026.04.29 | ₩39,143 | ₩39,143 | ₩38,951 | ₩38,951 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩38,989 | ₩39,177 | ₩38,989 | ₩39,177 | +0.48% | 2.1천 |
|---|
| 2026.04.27 | ₩39,819 | ₩39,819 | ₩39,550 | ₩39,599 | -0.55% | 4.2천 |
|---|
| 2026.04.24 | ₩39,343 | ₩39,574 | ₩39,281 | ₩39,547 | +0.52% | 5.1천 |
|---|
| 2026.04.23 | ₩38,565 | ₩39,018 | ₩38,351 | ₩38,584 | +0.05% | 8.7천 |
|---|
| 2026.04.22 | ₩39,224 | ₩39,224 | ₩39,187 | ₩39,187 | -0.09% | 3.3천 |
|---|
| 2026.04.21 | ₩39,218 | ₩39,334 | ₩38,553 | ₩38,553 | -1.70% | 6.9천 |
|---|
| 2026.04.20 | ₩39,121 | ₩39,134 | ₩38,976 | ₩39,054 | -0.17% | 3.6천 |
|---|
| 2026.04.17 | ₩39,459 | ₩39,640 | ₩39,089 | ₩39,309 | -0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩38,400 | ₩38,823 | ₩38,400 | ₩38,801 | +1.04% | 4.5천 |
|---|
| 2026.04.15 | ₩38,364 | ₩38,628 | ₩38,364 | ₩38,628 | +0.69% | 2.1천 |
|---|
| 2026.04.14 | ₩38,280 | ₩38,520 | ₩38,049 | ₩38,485 | +0.54% | 1.1만 |
|---|
| 2026.04.13 | ₩37,293 | ₩37,913 | ₩37,293 | ₩37,885 | +1.59% | 3천 |
|---|
| 2026.04.10 | ₩37,639 | ₩37,639 | ₩37,494 | ₩37,494 | -0.39% | 9.6천 |
|---|
| 2026.04.09 | ₩36,995 | ₩37,599 | ₩36,995 | ₩37,156 | +0.44% | 6.9천 |
|---|
| 2026.04.08 | ₩35,647 | ₩37,551 | ₩35,647 | ₩37,327 | +4.71% | 6.9천 |
|---|
| 2026.04.07 | ₩35,298 | ₩35,569 | ₩35,118 | ₩35,538 | +0.68% | 4.5천 |
|---|
| 2026.04.06 | ₩35,545 | ₩35,545 | ₩35,305 | ₩35,388 | -0.44% | 1만 |
|---|
| 2026.04.02 | ₩34,264 | ₩35,367 | ₩34,264 | ₩35,115 | +2.49% | 8.4천 |
|---|
| 2026.04.01 | ₩35,514 | ₩35,585 | ₩35,500 | ₩35,500 | -0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩34,522 | ₩35,239 | ₩34,304 | ₩35,239 | +2.08% | 9.6천 |
|---|
| 2026.03.30 | ₩34,562 | ₩34,562 | ₩34,006 | ₩34,006 | -1.61% | 4.2천 |
|---|
| 2026.03.27 | ₩34,575 | ₩34,575 | ₩34,259 | ₩34,349 | -0.65% | 6.9천 |
|---|
| 2026.03.26 | ₩34,967 | ₩34,967 | ₩34,541 | ₩34,548 | -1.20% | 4.8천 |
|---|
| 2026.03.25 | ₩35,745 | ₩35,802 | ₩35,677 | ₩35,677 | -0.19% | 3.3천 |
|---|
| 2026.03.24 | ₩34,873 | ₩35,198 | ₩34,873 | ₩35,067 | +0.56% | 9.9천 |
|---|
| 2026.03.23 | ₩35,767 | ₩35,905 | ₩35,362 | ₩35,671 | -0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩35,558 | ₩35,558 | ₩34,655 | ₩34,682 | -2.46% | 6.6천 |
|---|
| 2026.03.19 | ₩35,803 | ₩35,803 | ₩34,726 | ₩35,800 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩36,016 | ₩36,274 | ₩35,852 | ₩35,852 | -0.46% | 6.9천 |
|---|
| 2026.03.17 | ₩36,207 | ₩36,737 | ₩36,207 | ₩36,530 | +0.89% | 1.3만 |
|---|
| 2026.03.16 | ₩36,061 | ₩36,383 | ₩36,061 | ₩36,362 | +0.83% | 6.3천 |
|---|
| 2026.03.13 | ₩35,976 | ₩35,976 | ₩35,380 | ₩35,416 | -1.56% | 6.3천 |
|---|
| 2026.03.12 | ₩35,540 | ₩35,540 | ₩35,305 | ₩35,308 | -0.65% | 3.6천 |
|---|
| 2026.03.11 | ₩36,532 | ₩36,532 | ₩36,314 | ₩36,458 | -0.20% | 4.2천 |
|---|
| 2026.03.10 | ₩37,430 | ₩37,430 | ₩36,123 | ₩36,189 | -3.32% | 1.3만 |
|---|
| 2026.03.09 | ₩35,189 | ₩36,217 | ₩34,762 | ₩36,217 | +2.92% | 1.5만 |
|---|
| 2026.03.06 | ₩35,460 | ₩35,816 | ₩35,193 | ₩35,648 | +0.53% | 9.6천 |
|---|
| 2026.03.05 | ₩36,167 | ₩36,167 | ₩35,580 | ₩35,837 | -0.91% | 7.2천 |
|---|
| 2026.03.04 | ₩36,461 | ₩36,999 | ₩36,354 | ₩36,707 | +0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩37,057 | ₩37,057 | ₩35,336 | ₩36,246 | -2.19% | 1.7만 |
|---|
| 2026.03.02 | ₩38,158 | ₩38,229 | ₩37,944 | ₩38,202 | +0.12% | 5.4천 |
|---|
| 2026.02.27 | ₩38,658 | ₩38,787 | ₩38,493 | ₩38,695 | +0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩39,378 | ₩39,378 | ₩38,702 | ₩38,758 | -1.58% | 1.1만 |
|---|
| 2026.02.25 | ₩38,613 | ₩39,410 | ₩38,613 | ₩39,135 | +1.35% | 1.1만 |
|---|
| 2026.02.24 | ₩38,542 | ₩38,805 | ₩38,542 | ₩38,774 | +0.60% | 1.5만 |
|---|
| 2026.02.23 | ₩38,458 | ₩38,458 | ₩38,070 | ₩38,070 | -1.01% | 8.1천 |
|---|
| 2026.02.20 | ₩37,390 | ₩38,493 | ₩37,390 | ₩38,432 | +2.79% | 1.5만 |
|---|
| 2026.02.19 | ₩38,058 | ₩38,058 | ₩37,426 | ₩37,680 | -0.99% | 1.3만 |
|---|
| 2026.02.18 | ₩37,026 | ₩38,009 | ₩37,026 | ₩37,800 | +2.09% | 1.2만 |
|---|
| 2026.02.17 | ₩38,284 | ₩38,284 | ₩37,101 | ₩37,548 | -1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩37,573 | ₩37,777 | ₩37,284 | ₩37,674 | +0.27% | 2.2만 |
|---|
| 2026.02.12 | ₩37,844 | ₩37,844 | ₩37,390 | ₩37,572 | -0.72% | 2.3만 |
|---|
| 2026.02.11 | ₩37,444 | ₩37,857 | ₩37,208 | ₩37,755 | +0.83% | 9.3천 |
|---|
| 2026.02.10 | ₩37,666 | ₩37,666 | ₩36,972 | ₩37,064 | -1.60% | 1.3만 |
|---|
| 2026.02.09 | ₩36,448 | ₩37,564 | ₩36,448 | ₩37,311 | +2.37% | 46.4만 |
|---|
| 2026.02.06 | ₩36,307 | ₩36,697 | ₩36,307 | ₩36,578 | +0.75% | 6.6천 |
|---|
| 2026.02.05 | ₩36,087 | ₩36,087 | ₩35,667 | ₩35,712 | -1.04% | 7.8천 |
|---|
| 2026.02.04 | ₩36,710 | ₩36,710 | ₩35,918 | ₩35,978 | -1.99% | 1.1만 |
|---|
| 2026.02.03 | ₩36,150 | ₩36,332 | ₩36,150 | ₩36,332 | +0.51% | 3.9천 |
|---|
| 2026.02.02 | ₩36,127 | ₩36,247 | ₩36,050 | ₩36,238 | +0.31% | 5.4천 |
|---|
| 2026.01.30 | ₩36,523 | ₩36,523 | ₩36,142 | ₩36,142 | -1.04% | 4.5천 |
|---|
| 2026.01.29 | ₩36,756 | ₩36,756 | ₩36,756 | ₩36,756 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩37,688 | ₩37,688 | ₩36,857 | ₩37,036 | -1.73% | 1.1만 |
|---|
| 2026.01.27 | ₩36,468 | ₩36,714 | ₩36,452 | ₩36,714 | +0.68% | 2.7천 |
|---|
| 2026.01.26 | ₩35,992 | ₩36,114 | ₩35,992 | ₩36,085 | +0.26% | 4.5천 |
|---|
| 2026.01.23 | ₩35,674 | ₩36,052 | ₩35,638 | ₩36,052 | +1.06% | 3.6천 |
|---|
| 2026.01.22 | ₩35,820 | ₩35,820 | ₩35,736 | ₩35,818 | -0.01% | 2.7천 |
|---|
| 2026.01.21 | ₩35,469 | ₩35,469 | ₩35,322 | ₩35,429 | -0.11% | 2.4천 |
|---|
| 2026.01.20 | ₩35,051 | ₩35,158 | ₩34,918 | ₩34,971 | -0.23% | 7.2천 |
|---|
| 2026.01.16 | ₩35,116 | ₩35,241 | ₩35,116 | ₩35,241 | +0.35% | 3.9천 |
|---|
| 2026.01.15 | ₩35,433 | ₩35,433 | ₩35,287 | ₩35,287 | -0.41% | 3.3천 |
|---|
| 2026.01.14 | ₩35,162 | ₩35,176 | ₩35,162 | ₩35,176 | +0.04% | 3.9천 |
|---|
| 2026.01.13 | ₩35,051 | ₩35,207 | ₩35,034 | ₩35,034 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩34,846 | ₩35,225 | ₩34,846 | ₩35,225 | +1.09% | 3.9천 |
|---|
| 2026.01.09 | ₩34,548 | ₩34,754 | ₩34,548 | ₩34,754 | +0.60% | 5.7천 |
|---|
| 2026.01.08 | ₩34,500 | ₩34,639 | ₩34,495 | ₩34,639 | +0.40% | 9천 |
|---|
| 2026.01.07 | ₩34,580 | ₩34,629 | ₩34,580 | ₩34,612 | +0.09% | 3.3천 |
|---|
| 2026.01.06 | ₩35,193 | ₩35,193 | ₩34,838 | ₩34,858 | -0.95% | 5.1천 |
|---|
| 2026.01.05 | ₩34,464 | ₩34,590 | ₩34,464 | ₩34,590 | +0.37% | 4.5천 |
|---|
| 2026.01.02 | ₩34,139 | ₩34,197 | ₩34,033 | ₩34,166 | +0.08% | 6천 |
|---|
| 2025.12.31 | ₩33,254 | ₩33,314 | ₩33,254 | ₩33,297 | +0.13% | 2.4천 |
|---|
| 2025.12.30 | ₩33,397 | ₩33,450 | ₩33,397 | ₩33,418 | +0.07% | 4.2천 |
|---|
| 2025.12.29 | ₩32,916 | ₩33,256 | ₩32,916 | ₩33,256 | +1.03% | 3천 |
|---|
| 2025.12.26 | ₩33,392 | ₩33,479 | ₩33,392 | ₩33,479 | +0.26% | 1.8천 |
|---|
| 2025.12.24 | ₩33,303 | ₩33,321 | ₩33,285 | ₩33,302 | -0.00% | 2.7천 |
|---|
| 2025.12.23 | ₩33,045 | ₩33,210 | ₩33,045 | ₩33,129 | +0.25% | 9.6천 |
|---|
| 2025.12.22 | ₩33,303 | ₩33,361 | ₩33,050 | ₩33,110 | -0.58% | 1.1만 |
|---|
| 2025.12.19 | ₩33,472 | ₩33,472 | ₩32,879 | ₩32,879 | -1.77% | 3.3천 |
|---|
| 2025.12.18 | ₩32,592 | ₩32,592 | ₩32,546 | ₩32,546 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩32,663 | ₩32,663 | ₩32,227 | ₩32,255 | -1.25% | 9.3천 |
|---|
| 2025.12.16 | ₩32,463 | ₩32,494 | ₩32,354 | ₩32,494 | +0.10% | 4.8천 |
|---|
| 2025.12.15 | ₩32,930 | ₩32,930 | ₩32,728 | ₩32,728 | -0.61% | 5.4천 |
|---|
| 2025.12.12 | ₩33,034 | ₩33,183 | ₩32,770 | ₩32,770 | -0.80% | 6.9천 |
|---|
| 2025.12.11 | ₩32,907 | ₩33,187 | ₩32,907 | ₩33,165 | +0.78% | 6.3천 |
|---|
| 2025.12.10 | ₩32,978 | ₩33,445 | ₩32,978 | ₩33,332 | +1.07% | 3.3천 |
|---|
| 2025.12.09 | ₩32,885 | ₩33,183 | ₩32,769 | ₩32,954 | +0.21% | 6.3천 |
|---|
| 2025.12.08 | ₩32,843 | ₩33,027 | ₩32,843 | ₩33,026 | +0.56% | 3.6천 |
|---|
| 2025.12.05 | ₩32,976 | ₩33,027 | ₩32,967 | ₩33,027 | +0.15% | 3천 |
|---|
| 2025.12.04 | ₩32,938 | ₩32,938 | ₩32,649 | ₩32,819 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩32,663 | ₩32,781 | ₩32,663 | ₩32,781 | +0.36% | 2.7천 |
|---|
| 2025.12.02 | ₩32,643 | ₩32,903 | ₩32,638 | ₩32,812 | +0.52% | 6.9천 |
|---|
| 2025.12.01 | ₩32,765 | ₩32,766 | ₩32,725 | ₩32,766 | +0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩32,756 | ₩32,796 | ₩32,756 | ₩32,796 | +0.12% | 6.3천 |
|---|
| 2025.11.26 | ₩32,645 | ₩32,722 | ₩32,645 | ₩32,678 | +0.10% | 1.8천 |
|---|
| 2025.11.25 | ₩32,160 | ₩32,453 | ₩32,160 | ₩32,453 | +0.91% | 3.9천 |
|---|
| 2025.11.24 | ₩32,116 | ₩32,376 | ₩32,116 | ₩32,376 | +0.81% | 1.3만 |
|---|
| 2025.11.21 | ₩31,773 | ₩32,193 | ₩31,746 | ₩32,088 | +0.99% | 3.6천 |
|---|
| 2025.11.20 | ₩32,818 | ₩32,818 | ₩32,145 | ₩32,145 | -2.05% | 1.2만 |
|---|
| 2025.11.19 | ₩32,467 | ₩32,554 | ₩32,352 | ₩32,554 | +0.27% | 6.3천 |
|---|
| 2025.11.18 | ₩32,485 | ₩32,783 | ₩32,474 | ₩32,783 | +0.92% | 8.1천 |
|---|
| 2025.11.17 | ₩33,428 | ₩33,428 | ₩32,739 | ₩32,814 | -1.84% | 6.3천 |
|---|
| 2025.11.14 | ₩33,047 | ₩33,106 | ₩33,047 | ₩33,106 | +0.18% | 3.6천 |
|---|
| 2025.11.13 | ₩33,523 | ₩33,523 | ₩33,081 | ₩33,168 | -1.06% | 1.1만 |
|---|
| 2025.11.12 | ₩33,481 | ₩33,481 | ₩33,461 | ₩33,461 | -0.06% | 2.1천 |
|---|
| 2025.11.11 | ₩33,464 | ₩33,570 | ₩33,459 | ₩33,554 | +0.27% | 3.3천 |
|---|
| 2025.11.10 | ₩33,388 | ₩33,539 | ₩33,358 | ₩33,538 | +0.45% | 2.7천 |
|---|
| 2025.11.07 | ₩32,667 | ₩32,973 | ₩32,658 | ₩32,973 | +0.94% | 5.1천 |
|---|
| 2025.11.06 | ₩33,186 | ₩33,186 | ₩33,059 | ₩33,094 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩33,214 | ₩33,371 | ₩33,214 | ₩33,371 | +0.47% | 3.6천 |
|---|
| 2025.11.04 | ₩33,294 | ₩33,294 | ₩33,072 | ₩33,096 | -0.59% | 7.2천 |
|---|
| 2025.11.03 | ₩33,641 | ₩33,654 | ₩33,505 | ₩33,654 | +0.04% | 6.9천 |
|---|
| 2025.10.31 | ₩33,383 | ₩33,445 | ₩33,187 | ₩33,430 | +0.14% | 5.3만 |
|---|
| 2025.10.30 | ₩33,521 | ₩33,801 | ₩33,414 | ₩33,574 | +0.16% | 3.6만 |
|---|
| 2025.10.29 | ₩34,061 | ₩34,250 | ₩33,924 | ₩33,924 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩33,659 | ₩33,779 | ₩33,602 | ₩33,779 | +0.36% | 3.3천 |
|---|
| 2025.10.27 | ₩33,686 | ₩33,832 | ₩33,686 | ₩33,832 | +0.44% | 8.7천 |
|---|
| 2025.10.24 | ₩33,445 | ₩33,445 | ₩33,401 | ₩33,408 | -0.11% | 3.6천 |
|---|
| 2025.10.23 | ₩33,094 | ₩33,187 | ₩33,094 | ₩33,187 | +0.28% | 4.5천 |
|---|
| 2025.10.22 | ₩32,981 | ₩32,981 | ₩32,785 | ₩32,885 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩33,041 | ₩33,090 | ₩32,960 | ₩32,960 | -0.24% | 2.6만 |
|---|
| 2025.10.20 | ₩33,187 | ₩33,270 | ₩33,187 | ₩33,254 | +0.20% | 4.2천 |
|---|
| 2025.10.17 | ₩32,689 | ₩32,838 | ₩32,689 | ₩32,838 | +0.45% | 3.6천 |
|---|
| 2025.10.16 | ₩32,787 | ₩32,887 | ₩32,787 | ₩32,838 | +0.16% | 6.3천 |
|---|
| 2025.10.15 | ₩32,467 | ₩32,662 | ₩32,467 | ₩32,612 | +0.45% | 1.4만 |
|---|
| 2025.10.14 | ₩31,835 | ₩32,160 | ₩31,835 | ₩32,098 | +0.82% | 6천 |
|---|
| 2025.10.13 | ₩32,307 | ₩32,387 | ₩32,289 | ₩32,381 | +0.23% | 5.7천 |
|---|
| 2025.10.10 | ₩32,583 | ₩32,587 | ₩31,457 | ₩31,479 | -3.39% | 7.8천 |
|---|