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 | ₩40,543 | ₩40,636 | ₩40,449 | ₩40,580 | +0.09% | 3.2천 |
| 2026.10.08 | ₩40,489 | ₩40,489 | ₩40,020 | ₩40,154 | -0.83% | 8.2천 |
| 2026.10.07 | ₩40,863 | ₩41,103 | ₩40,656 | ₩40,956 | +0.23% | 5.8천 |
| 2026.10.06 | ₩41,769 | ₩41,770 | ₩41,463 | ₩41,463 | -0.73% | 4천 |
| 2026.10.05 | ₩41,729 | ₩41,823 | ₩41,597 | ₩41,703 | -0.06% | 4.4천 |
| 2026.10.02 | ₩41,008 | ₩41,196 | ₩40,956 | ₩41,116 | +0.26% | 5.2천 |
| 2026.10.01 | ₩40,463 | ₩40,689 | ₩40,223 | ₩40,637 | +0.43% | 1.2만 |
| 2026.09.30 | ₩40,830 | ₩40,830 | ₩40,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,489 |
| -0.83% |
| 1만 |
| 2026.09.29 | ₩40,743 | ₩40,932 | ₩40,649 | ₩40,932 | +0.46% | 6.3천 |
|---|
| 2026.09.28 | ₩40,803 | ₩40,903 | ₩40,676 | ₩40,859 | +0.14% | 8.4천 |
|---|
| 2026.09.25 | ₩41,083 | ₩41,336 | ₩41,083 | ₩41,324 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩41,050 | ₩41,150 | ₩40,896 | ₩40,907 | -0.35% | 3.5천 |
|---|
| 2026.09.23 | ₩41,890 | ₩41,890 | ₩41,046 | ₩41,219 | -1.60% | 6.6천 |
|---|
| 2026.09.22 | ₩41,890 | ₩41,970 | ₩41,665 | ₩41,970 | +0.19% | 7.1천 |
|---|
| 2026.09.21 | ₩41,430 | ₩41,810 | ₩41,376 | ₩41,791 | +0.87% | 4.9천 |
|---|
| 2026.09.18 | ₩40,596 | ₩40,703 | ₩40,503 | ₩40,689 | +0.23% | 5.6천 |
|---|
| 2026.09.17 | ₩40,529 | ₩40,836 | ₩40,369 | ₩40,757 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩40,329 | ₩40,449 | ₩39,902 | ₩40,045 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩40,102 | ₩40,169 | ₩39,916 | ₩40,006 | -0.24% | 8.8천 |
|---|
| 2026.09.14 | ₩40,104 | ₩40,441 | ₩40,104 | ₩40,236 | +0.33% | 8.2천 |
|---|
| 2026.09.11 | ₩41,116 | ₩41,279 | ₩41,050 | ₩41,170 | +0.13% | 6.5천 |
|---|
| 2026.09.10 | ₩40,890 | ₩40,963 | ₩40,716 | ₩40,716 | -0.42% | 6.1천 |
|---|
| 2026.09.09 | ₩41,597 | ₩42,064 | ₩41,550 | ₩41,637 | +0.10% | 7.8천 |
|---|
| 2026.09.08 | ₩41,997 | ₩41,997 | ₩41,663 | ₩41,783 | -0.51% | 1만 |
|---|
| 2026.09.04 | ₩41,437 | ₩41,810 | ₩41,410 | ₩41,777 | +0.82% | 1.8만 |
|---|
| 2026.09.03 | ₩40,876 | ₩41,410 | ₩40,876 | ₩41,250 | +0.91% | 13.8만 |
|---|
| 2026.09.02 | ₩40,890 | ₩41,236 | ₩40,843 | ₩40,863 | -0.07% | 2.6만 |
|---|
| 2026.09.01 | ₩40,996 | ₩41,074 | ₩40,689 | ₩40,810 | -0.46% | 5.7천 |
|---|
| 2026.08.31 | ₩40,992 | ₩41,076 | ₩40,783 | ₩40,983 | -0.02% | 51만 |
|---|
| 2026.08.28 | ₩41,104 | ₩41,199 | ₩40,823 | ₩40,823 | -0.68% | 2.6천 |
|---|
| 2026.08.27 | ₩41,076 | ₩41,151 | ₩40,930 | ₩41,151 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩40,956 | ₩40,983 | ₩40,796 | ₩40,895 | -0.15% | 3.8천 |
|---|
| 2026.08.25 | ₩40,676 | ₩40,863 | ₩40,676 | ₩40,856 | +0.44% | 3.2천 |
|---|
| 2026.08.24 | ₩40,890 | ₩41,039 | ₩39,996 | ₩40,263 | -1.53% | 9.1천 |
|---|
| 2026.08.21 | ₩40,863 | ₩41,410 | ₩40,731 | ₩40,903 | +0.10% | 4.2천 |
|---|
| 2026.08.20 | ₩40,569 | ₩41,276 | ₩40,423 | ₩40,621 | +0.13% | 6.5천 |
|---|
| 2026.08.19 | ₩40,476 | ₩41,316 | ₩40,209 | ₩40,283 | -0.48% | 8천 |
|---|
| 2026.08.18 | ₩40,943 | ₩41,050 | ₩40,062 | ₩40,138 | -1.96% | 8.5천 |
|---|
| 2026.08.17 | ₩40,890 | ₩42,077 | ₩40,890 | ₩41,178 | +0.70% | 6.4천 |
|---|
| 2026.08.14 | ₩41,103 | ₩41,703 | ₩40,583 | ₩40,914 | -0.46% | 9.9천 |
|---|
| 2026.08.13 | ₩40,516 | ₩41,383 | ₩40,516 | ₩40,673 | +0.39% | 4.3천 |
|---|
| 2026.08.12 | ₩41,036 | ₩41,570 | ₩40,503 | ₩40,636 | -0.98% | 6.1천 |
|---|
| 2026.08.11 | ₩40,556 | ₩40,556 | ₩40,076 | ₩40,089 | -1.15% | 6.6천 |
|---|
| 2026.08.10 | ₩40,209 | ₩40,703 | ₩39,902 | ₩39,981 | -0.57% | 3.7천 |
|---|
| 2026.08.07 | ₩40,663 | ₩41,143 | ₩39,876 | ₩40,077 | -1.44% | 4천 |
|---|
| 2026.08.06 | ₩40,236 | ₩40,409 | ₩39,956 | ₩39,956 | -0.70% | 6.8천 |
|---|
| 2026.08.05 | ₩41,143 | ₩41,276 | ₩40,276 | ₩40,392 | -1.83% | 7.4천 |
|---|
| 2026.08.04 | ₩40,769 | ₩40,890 | ₩40,036 | ₩40,436 | -0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩39,756 | ₩39,836 | ₩39,289 | ₩39,466 | -0.73% | 4.6천 |
|---|
| 2026.07.31 | ₩39,289 | ₩40,356 | ₩39,008 | ₩39,427 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩38,662 | ₩39,069 | ₩37,648 | ₩39,038 | +0.97% | 3.9천 |
|---|
| 2026.07.29 | ₩38,608 | ₩38,688 | ₩37,516 | ₩37,516 | -2.83% | 7천 |
|---|
| 2026.07.28 | ₩37,981 | ₩38,875 | ₩37,981 | ₩38,387 | +1.07% | 6.8천 |
|---|
| 2026.07.27 | ₩39,369 | ₩39,369 | ₩38,715 | ₩38,982 | -0.98% | 7.1천 |
|---|
| 2026.07.24 | ₩39,155 | ₩39,381 | ₩38,915 | ₩38,915 | -0.61% | 10.4만 |
|---|
| 2026.07.23 | ₩39,275 | ₩39,889 | ₩39,275 | ₩39,563 | +0.73% | 6천 |
|---|
| 2026.07.22 | ₩39,756 | ₩39,982 | ₩39,756 | ₩39,877 | +0.31% | 9.8천 |
|---|
| 2026.07.21 | ₩39,555 | ₩40,101 | ₩39,555 | ₩40,101 | +1.38% | 2.8천 |
|---|
| 2026.07.20 | ₩39,126 | ₩39,155 | ₩38,842 | ₩38,856 | -0.69% | 4.2천 |
|---|
| 2026.07.17 | ₩38,675 | ₩38,675 | ₩38,675 | ₩38,675 | 0.00% | 1.2천 |
|---|
| 2026.07.16 | ₩40,267 | ₩40,267 | ₩39,346 | ₩39,410 | -2.13% | 7.8천 |
|---|
| 2026.07.15 | ₩40,147 | ₩40,211 | ₩40,089 | ₩40,181 | +0.08% | 4.2천 |
|---|
| 2026.07.14 | ₩40,111 | ₩40,311 | ₩40,111 | ₩40,302 | +0.48% | 4.8천 |
|---|
| 2026.07.13 | ₩40,151 | ₩40,231 | ₩39,626 | ₩39,626 | -1.31% | 4.5천 |
|---|
| 2026.07.10 | ₩40,916 | ₩41,299 | ₩40,916 | ₩41,119 | +0.50% | 4.5천 |
|---|
| 2026.07.09 | ₩41,112 | ₩41,245 | ₩40,592 | ₩41,019 | -0.22% | 9.9천 |
|---|
| 2026.07.08 | ₩40,396 | ₩40,724 | ₩40,316 | ₩40,724 | +0.81% | 4.8천 |
|---|
| 2026.07.07 | ₩40,712 | ₩40,832 | ₩40,249 | ₩40,313 | -0.98% | 9.3천 |
|---|
| 2026.07.06 | ₩41,428 | ₩41,828 | ₩41,428 | ₩41,464 | +0.09% | 6.6천 |
|---|
| 2026.07.02 | ₩41,343 | ₩41,343 | ₩39,971 | ₩40,347 | -2.41% | 9.6천 |
|---|
| 2026.07.01 | ₩40,863 | ₩41,265 | ₩40,863 | ₩40,978 | +0.28% | 8.1천 |
|---|
| 2026.06.30 | ₩41,254 | ₩42,387 | ₩41,254 | ₩42,387 | +2.75% | 6.3천 |
|---|
| 2026.06.29 | ₩42,268 | ₩42,268 | ₩41,299 | ₩41,674 | -1.41% | 8.4천 |
|---|
| 2026.06.26 | ₩41,250 | ₩41,748 | ₩41,236 | ₩41,670 | +1.02% | 9.3천 |
|---|
| 2026.06.25 | ₩43,113 | ₩43,113 | ₩41,401 | ₩42,057 | -2.45% | 1.3만 |
|---|
| 2026.06.24 | ₩40,894 | ₩42,017 | ₩40,894 | ₩41,858 | +2.36% | 4.8천 |
|---|
| 2026.06.23 | ₩42,361 | ₩42,399 | ₩41,605 | ₩41,605 | -1.79% | 9천 |
|---|
| 2026.06.22 | ₩43,527 | ₩44,363 | ₩43,527 | ₩43,967 | +1.01% | 1.2만 |
|---|
| 2026.06.18 | ₩43,255 | ₩43,869 | ₩43,140 | ₩43,829 | +1.33% | 9.3천 |
|---|
| 2026.06.17 | ₩43,495 | ₩43,495 | ₩42,511 | ₩42,511 | -2.26% | 6.9천 |
|---|
| 2026.06.16 | ₩42,864 | ₩43,041 | ₩42,457 | ₩42,457 | -0.95% | 1.3만 |
|---|
| 2026.06.15 | ₩43,936 | ₩43,936 | ₩43,326 | ₩43,326 | -1.39% | 5.1천 |
|---|
| 2026.06.12 | ₩41,788 | ₩42,061 | ₩41,788 | ₩42,019 | +0.55% | 2.7천 |
|---|
| 2026.06.11 | ₩40,671 | ₩41,712 | ₩40,671 | ₩41,712 | +2.56% | 5.4천 |
|---|
| 2026.06.10 | ₩40,423 | ₩40,552 | ₩39,707 | ₩40,129 | -0.73% | 6.3천 |
|---|
| 2026.06.09 | ₩41,419 | ₩41,419 | ₩40,307 | ₩40,771 | -1.56% | 3.6천 |
|---|
| 2026.06.08 | ₩40,983 | ₩41,126 | ₩40,638 | ₩40,638 | -0.84% | 8.4천 |
|---|
| 2026.06.05 | ₩41,103 | ₩41,165 | ₩39,911 | ₩39,911 | -2.90% | 7.5천 |
|---|
| 2026.06.04 | ₩42,940 | ₩42,940 | ₩42,794 | ₩42,794 | -0.34% | 4.5천 |
|---|
| 2026.06.03 | ₩43,491 | ₩43,491 | ₩43,326 | ₩43,361 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩43,229 | ₩43,936 | ₩43,229 | ₩43,778 | +1.27% | 5.7천 |
|---|
| 2026.06.01 | ₩44,709 | ₩44,709 | ₩43,062 | ₩43,370 | -3.00% | 9.3천 |
|---|
| 2026.05.29 | ₩42,779 | ₩42,779 | ₩42,741 | ₩42,741 | -0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩42,708 | ₩42,739 | ₩42,606 | ₩42,606 | -0.24% | 3.6천 |
|---|
| 2026.05.27 | ₩42,186 | ₩42,186 | ₩42,037 | ₩42,052 | -0.32% | 7.5천 |
|---|
| 2026.05.26 | ₩42,664 | ₩42,664 | ₩41,472 | ₩42,201 | -1.08% | 8.1천 |
|---|
| 2026.05.22 | ₩41,072 | ₩41,072 | ₩40,711 | ₩40,711 | -0.88% | 4.8천 |
|---|
| 2026.05.21 | ₩40,433 | ₩41,183 | ₩40,433 | ₩40,888 | +1.13% | 5.1천 |
|---|
| 2026.05.20 | ₩40,102 | ₩40,548 | ₩40,102 | ₩40,548 | +1.11% | 4.2천 |
|---|
| 2026.05.19 | ₩40,303 | ₩40,303 | ₩39,873 | ₩39,873 | -1.07% | 7.5천 |
|---|
| 2026.05.18 | ₩40,792 | ₩40,792 | ₩40,027 | ₩40,368 | -1.04% | 4.2천 |
|---|
| 2026.05.15 | ₩40,934 | ₩40,934 | ₩40,361 | ₩40,361 | -1.40% | 4.8천 |
|---|
| 2026.05.14 | ₩41,827 | ₩41,863 | ₩41,689 | ₩41,689 | -0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩40,614 | ₩41,812 | ₩40,614 | ₩41,812 | +2.95% | 2.1천 |
|---|
| 2026.05.12 | ₩41,250 | ₩41,250 | ₩40,585 | ₩40,829 | -1.02% | 9.3천 |
|---|
| 2026.05.11 | ₩42,041 | ₩42,215 | ₩41,969 | ₩41,969 | -0.17% | 7.8천 |
|---|
| 2026.05.08 | ₩41,912 | ₩42,069 | ₩41,912 | ₩42,069 | +0.37% | 4.5천 |
|---|
| 2026.05.07 | ₩41,770 | ₩41,779 | ₩41,177 | ₩41,177 | -1.42% | 7.2천 |
|---|
| 2026.05.06 | ₩41,183 | ₩41,801 | ₩41,183 | ₩41,769 | +1.42% | 5.7천 |
|---|
| 2026.05.05 | ₩40,736 | ₩40,783 | ₩40,601 | ₩40,601 | -0.33% | 4.2천 |
|---|
| 2026.05.04 | ₩40,223 | ₩40,223 | ₩39,867 | ₩39,871 | -0.87% | 3천 |
|---|
| 2026.05.01 | ₩39,907 | ₩39,933 | ₩39,683 | ₩39,683 | -0.56% | 6.9천 |
|---|
| 2026.04.30 | ₩39,369 | ₩39,781 | ₩39,369 | ₩39,781 | +1.05% | 3천 |
|---|
| 2026.04.29 | ₩39,137 | ₩39,137 | ₩38,946 | ₩38,946 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩38,984 | ₩39,172 | ₩38,984 | ₩39,172 | +0.48% | 2.1천 |
|---|
| 2026.04.27 | ₩39,813 | ₩39,813 | ₩39,544 | ₩39,593 | -0.55% | 4.2천 |
|---|
| 2026.04.24 | ₩39,338 | ₩39,569 | ₩39,275 | ₩39,542 | +0.52% | 5.1천 |
|---|
| 2026.04.23 | ₩38,559 | ₩39,013 | ₩38,346 | ₩38,579 | +0.05% | 8.7천 |
|---|
| 2026.04.22 | ₩39,218 | ₩39,218 | ₩39,182 | ₩39,182 | -0.09% | 3.3천 |
|---|
| 2026.04.21 | ₩39,213 | ₩39,329 | ₩38,548 | ₩38,548 | -1.70% | 6.9천 |
|---|
| 2026.04.20 | ₩39,115 | ₩39,129 | ₩38,971 | ₩39,049 | -0.17% | 3.6천 |
|---|
| 2026.04.17 | ₩39,453 | ₩39,635 | ₩39,084 | ₩39,303 | -0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩38,395 | ₩38,817 | ₩38,395 | ₩38,795 | +1.04% | 4.5천 |
|---|
| 2026.04.15 | ₩38,359 | ₩38,623 | ₩38,359 | ₩38,623 | +0.69% | 2.1천 |
|---|
| 2026.04.14 | ₩38,275 | ₩38,515 | ₩38,044 | ₩38,480 | +0.54% | 1.1만 |
|---|
| 2026.04.13 | ₩37,288 | ₩37,908 | ₩37,288 | ₩37,880 | +1.59% | 3천 |
|---|
| 2026.04.10 | ₩37,634 | ₩37,634 | ₩37,489 | ₩37,489 | -0.39% | 9.6천 |
|---|
| 2026.04.09 | ₩36,990 | ₩37,594 | ₩36,990 | ₩37,151 | +0.44% | 6.9천 |
|---|
| 2026.04.08 | ₩35,642 | ₩37,545 | ₩35,642 | ₩37,322 | +4.71% | 6.9천 |
|---|
| 2026.04.07 | ₩35,293 | ₩35,564 | ₩35,113 | ₩35,534 | +0.68% | 4.5천 |
|---|
| 2026.04.06 | ₩35,540 | ₩35,540 | ₩35,300 | ₩35,383 | -0.44% | 1만 |
|---|
| 2026.04.02 | ₩34,259 | ₩35,362 | ₩34,259 | ₩35,111 | +2.49% | 8.4천 |
|---|
| 2026.04.01 | ₩35,509 | ₩35,580 | ₩35,495 | ₩35,495 | -0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩34,517 | ₩35,234 | ₩34,299 | ₩35,234 | +2.08% | 9.6천 |
|---|
| 2026.03.30 | ₩34,557 | ₩34,557 | ₩34,002 | ₩34,002 | -1.61% | 4.2천 |
|---|
| 2026.03.27 | ₩34,570 | ₩34,570 | ₩34,255 | ₩34,344 | -0.65% | 6.9천 |
|---|
| 2026.03.26 | ₩34,962 | ₩34,962 | ₩34,536 | ₩34,544 | -1.20% | 4.8천 |
|---|
| 2026.03.25 | ₩35,740 | ₩35,797 | ₩35,672 | ₩35,672 | -0.19% | 3.3천 |
|---|
| 2026.03.24 | ₩34,868 | ₩35,193 | ₩34,868 | ₩35,062 | +0.56% | 9.9천 |
|---|
| 2026.03.23 | ₩35,762 | ₩35,900 | ₩35,358 | ₩35,667 | -0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩35,553 | ₩35,553 | ₩34,651 | ₩34,677 | -2.46% | 6.6천 |
|---|
| 2026.03.19 | ₩35,798 | ₩35,798 | ₩34,722 | ₩35,795 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩36,011 | ₩36,269 | ₩35,847 | ₩35,847 | -0.46% | 6.9천 |
|---|
| 2026.03.17 | ₩36,202 | ₩36,732 | ₩36,202 | ₩36,525 | +0.89% | 1.3만 |
|---|
| 2026.03.16 | ₩36,056 | ₩36,378 | ₩36,056 | ₩36,357 | +0.83% | 6.3천 |
|---|
| 2026.03.13 | ₩35,971 | ₩35,971 | ₩35,375 | ₩35,411 | -1.56% | 6.3천 |
|---|
| 2026.03.12 | ₩35,535 | ₩35,535 | ₩35,300 | ₩35,303 | -0.65% | 3.6천 |
|---|
| 2026.03.11 | ₩36,527 | ₩36,527 | ₩36,309 | ₩36,453 | -0.20% | 4.2천 |
|---|
| 2026.03.10 | ₩37,425 | ₩37,425 | ₩36,118 | ₩36,184 | -3.32% | 1.3만 |
|---|
| 2026.03.09 | ₩35,184 | ₩36,212 | ₩34,757 | ₩36,212 | +2.92% | 1.5만 |
|---|
| 2026.03.06 | ₩35,455 | ₩35,811 | ₩35,189 | ₩35,643 | +0.53% | 9.6천 |
|---|
| 2026.03.05 | ₩36,162 | ₩36,162 | ₩35,575 | ₩35,832 | -0.91% | 7.2천 |
|---|
| 2026.03.04 | ₩36,456 | ₩36,994 | ₩36,349 | ₩36,702 | +0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩37,052 | ₩37,052 | ₩35,331 | ₩36,241 | -2.19% | 1.7만 |
|---|
| 2026.03.02 | ₩38,152 | ₩38,224 | ₩37,939 | ₩38,196 | +0.12% | 5.4천 |
|---|
| 2026.02.27 | ₩38,653 | ₩38,782 | ₩38,488 | ₩38,690 | +0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩39,373 | ₩39,373 | ₩38,697 | ₩38,753 | -1.58% | 1.1만 |
|---|
| 2026.02.25 | ₩38,608 | ₩39,404 | ₩38,608 | ₩39,130 | +1.35% | 1.1만 |
|---|
| 2026.02.24 | ₩38,537 | ₩38,799 | ₩38,537 | ₩38,768 | +0.60% | 1.5만 |
|---|
| 2026.02.23 | ₩38,453 | ₩38,453 | ₩38,065 | ₩38,065 | -1.01% | 8.1천 |
|---|
| 2026.02.20 | ₩37,385 | ₩38,488 | ₩37,385 | ₩38,427 | +2.79% | 1.5만 |
|---|
| 2026.02.19 | ₩38,052 | ₩38,052 | ₩37,421 | ₩37,674 | -0.99% | 1.3만 |
|---|
| 2026.02.18 | ₩37,021 | ₩38,003 | ₩37,021 | ₩37,795 | +2.09% | 1.2만 |
|---|
| 2026.02.17 | ₩38,279 | ₩38,279 | ₩37,096 | ₩37,543 | -1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩37,568 | ₩37,772 | ₩37,279 | ₩37,669 | +0.27% | 2.2만 |
|---|
| 2026.02.12 | ₩37,839 | ₩37,839 | ₩37,385 | ₩37,567 | -0.72% | 2.3만 |
|---|
| 2026.02.11 | ₩37,439 | ₩37,852 | ₩37,203 | ₩37,750 | +0.83% | 9.3천 |
|---|
| 2026.02.10 | ₩37,661 | ₩37,661 | ₩36,967 | ₩37,059 | -1.60% | 1.3만 |
|---|
| 2026.02.09 | ₩36,443 | ₩37,559 | ₩36,443 | ₩37,306 | +2.37% | 46.4만 |
|---|
| 2026.02.06 | ₩36,302 | ₩36,692 | ₩36,302 | ₩36,573 | +0.75% | 6.6천 |
|---|
| 2026.02.05 | ₩36,082 | ₩36,082 | ₩35,662 | ₩35,707 | -1.04% | 7.8천 |
|---|
| 2026.02.04 | ₩36,705 | ₩36,705 | ₩35,913 | ₩35,973 | -1.99% | 1.1만 |
|---|
| 2026.02.03 | ₩36,145 | ₩36,327 | ₩36,145 | ₩36,327 | +0.51% | 3.9천 |
|---|
| 2026.02.02 | ₩36,122 | ₩36,242 | ₩36,046 | ₩36,233 | +0.31% | 5.4천 |
|---|
| 2026.01.30 | ₩36,518 | ₩36,518 | ₩36,138 | ₩36,138 | -1.04% | 4.5천 |
|---|
| 2026.01.29 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩37,683 | ₩37,683 | ₩36,852 | ₩37,031 | -1.73% | 1.1만 |
|---|
| 2026.01.27 | ₩36,463 | ₩36,709 | ₩36,447 | ₩36,709 | +0.68% | 2.7천 |
|---|
| 2026.01.26 | ₩35,987 | ₩36,109 | ₩35,987 | ₩36,080 | +0.26% | 4.5천 |
|---|
| 2026.01.23 | ₩35,669 | ₩36,047 | ₩35,633 | ₩36,047 | +1.06% | 3.6천 |
|---|
| 2026.01.22 | ₩35,816 | ₩35,816 | ₩35,731 | ₩35,813 | -0.01% | 2.7천 |
|---|
| 2026.01.21 | ₩35,464 | ₩35,464 | ₩35,318 | ₩35,424 | -0.11% | 2.4천 |
|---|
| 2026.01.20 | ₩35,046 | ₩35,153 | ₩34,913 | ₩34,967 | -0.23% | 7.2천 |
|---|
| 2026.01.16 | ₩35,112 | ₩35,236 | ₩35,112 | ₩35,236 | +0.35% | 3.9천 |
|---|
| 2026.01.15 | ₩35,429 | ₩35,429 | ₩35,282 | ₩35,282 | -0.41% | 3.3천 |
|---|
| 2026.01.14 | ₩35,157 | ₩35,172 | ₩35,157 | ₩35,172 | +0.04% | 3.9천 |
|---|
| 2026.01.13 | ₩35,046 | ₩35,202 | ₩35,029 | ₩35,029 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩34,842 | ₩35,220 | ₩34,842 | ₩35,220 | +1.09% | 3.9천 |
|---|
| 2026.01.09 | ₩34,544 | ₩34,750 | ₩34,544 | ₩34,750 | +0.60% | 5.7천 |
|---|
| 2026.01.08 | ₩34,495 | ₩34,634 | ₩34,490 | ₩34,634 | +0.40% | 9천 |
|---|
| 2026.01.07 | ₩34,575 | ₩34,625 | ₩34,575 | ₩34,607 | +0.09% | 3.3천 |
|---|
| 2026.01.06 | ₩35,189 | ₩35,189 | ₩34,833 | ₩34,853 | -0.95% | 5.1천 |
|---|
| 2026.01.05 | ₩34,459 | ₩34,585 | ₩34,459 | ₩34,585 | +0.37% | 4.5천 |
|---|
| 2026.01.02 | ₩34,135 | ₩34,192 | ₩34,028 | ₩34,161 | +0.08% | 6천 |
|---|
| 2025.12.31 | ₩33,250 | ₩33,309 | ₩33,250 | ₩33,292 | +0.13% | 2.4천 |
|---|
| 2025.12.30 | ₩33,392 | ₩33,445 | ₩33,392 | ₩33,414 | +0.07% | 4.2천 |
|---|
| 2025.12.29 | ₩32,912 | ₩33,252 | ₩32,912 | ₩33,252 | +1.03% | 3천 |
|---|
| 2025.12.26 | ₩33,388 | ₩33,474 | ₩33,388 | ₩33,474 | +0.26% | 1.8천 |
|---|
| 2025.12.24 | ₩33,299 | ₩33,316 | ₩33,280 | ₩33,298 | -0.00% | 2.7천 |
|---|
| 2025.12.23 | ₩33,041 | ₩33,205 | ₩33,041 | ₩33,124 | +0.25% | 9.6천 |
|---|
| 2025.12.22 | ₩33,299 | ₩33,356 | ₩33,045 | ₩33,105 | -0.58% | 1.1만 |
|---|
| 2025.12.19 | ₩33,468 | ₩33,468 | ₩32,874 | ₩32,874 | -1.77% | 3.3천 |
|---|
| 2025.12.18 | ₩32,587 | ₩32,587 | ₩32,541 | ₩32,541 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩32,658 | ₩32,658 | ₩32,222 | ₩32,250 | -1.25% | 9.3천 |
|---|
| 2025.12.16 | ₩32,458 | ₩32,489 | ₩32,349 | ₩32,489 | +0.10% | 4.8천 |
|---|
| 2025.12.15 | ₩32,925 | ₩32,925 | ₩32,724 | ₩32,724 | -0.61% | 5.4천 |
|---|
| 2025.12.12 | ₩33,030 | ₩33,179 | ₩32,766 | ₩32,766 | -0.80% | 6.9천 |
|---|
| 2025.12.11 | ₩32,903 | ₩33,183 | ₩32,903 | ₩33,160 | +0.78% | 6.3천 |
|---|
| 2025.12.10 | ₩32,974 | ₩33,441 | ₩32,974 | ₩33,328 | +1.07% | 3.3천 |
|---|
| 2025.12.09 | ₩32,881 | ₩33,179 | ₩32,765 | ₩32,950 | +0.21% | 6.3천 |
|---|
| 2025.12.08 | ₩32,839 | ₩33,023 | ₩32,839 | ₩33,022 | +0.56% | 3.6천 |
|---|
| 2025.12.05 | ₩32,972 | ₩33,022 | ₩32,963 | ₩33,022 | +0.15% | 3천 |
|---|
| 2025.12.04 | ₩32,934 | ₩32,934 | ₩32,645 | ₩32,814 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩32,658 | ₩32,777 | ₩32,658 | ₩32,777 | +0.36% | 2.7천 |
|---|
| 2025.12.02 | ₩32,639 | ₩32,898 | ₩32,634 | ₩32,807 | +0.52% | 6.9천 |
|---|
| 2025.12.01 | ₩32,761 | ₩32,761 | ₩32,721 | ₩32,761 | +0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩32,751 | ₩32,791 | ₩32,751 | ₩32,791 | +0.12% | 6.3천 |
|---|
| 2025.11.26 | ₩32,640 | ₩32,718 | ₩32,640 | ₩32,673 | +0.10% | 1.8천 |
|---|
| 2025.11.25 | ₩32,156 | ₩32,448 | ₩32,156 | ₩32,448 | +0.91% | 3.9천 |
|---|
| 2025.11.24 | ₩32,111 | ₩32,372 | ₩32,111 | ₩32,372 | +0.81% | 1.3만 |
|---|
| 2025.11.21 | ₩31,769 | ₩32,189 | ₩31,742 | ₩32,083 | +0.99% | 3.6천 |
|---|
| 2025.11.20 | ₩32,814 | ₩32,814 | ₩32,141 | ₩32,141 | -2.05% | 1.2만 |
|---|
| 2025.11.19 | ₩32,463 | ₩32,549 | ₩32,347 | ₩32,549 | +0.27% | 6.3천 |
|---|
| 2025.11.18 | ₩32,480 | ₩32,778 | ₩32,470 | ₩32,778 | +0.92% | 8.1천 |
|---|
| 2025.11.17 | ₩33,423 | ₩33,423 | ₩32,734 | ₩32,809 | -1.84% | 6.3천 |
|---|
| 2025.11.14 | ₩33,043 | ₩33,101 | ₩33,043 | ₩33,101 | +0.18% | 3.6천 |
|---|
| 2025.11.13 | ₩33,519 | ₩33,519 | ₩33,076 | ₩33,163 | -1.06% | 1.1만 |
|---|
| 2025.11.12 | ₩33,477 | ₩33,477 | ₩33,456 | ₩33,456 | -0.06% | 2.1천 |
|---|
| 2025.11.11 | ₩33,459 | ₩33,565 | ₩33,454 | ₩33,550 | +0.27% | 3.3천 |
|---|
| 2025.11.10 | ₩33,383 | ₩33,534 | ₩33,354 | ₩33,533 | +0.45% | 2.7천 |
|---|
| 2025.11.07 | ₩32,663 | ₩32,969 | ₩32,653 | ₩32,969 | +0.94% | 5.1천 |
|---|
| 2025.11.06 | ₩33,182 | ₩33,182 | ₩33,054 | ₩33,089 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩33,210 | ₩33,366 | ₩33,210 | ₩33,366 | +0.47% | 3.6천 |
|---|
| 2025.11.04 | ₩33,290 | ₩33,290 | ₩33,067 | ₩33,092 | -0.59% | 7.2천 |
|---|
| 2025.11.03 | ₩33,637 | ₩33,649 | ₩33,501 | ₩33,649 | +0.04% | 6.9천 |
|---|
| 2025.10.31 | ₩33,379 | ₩33,441 | ₩33,183 | ₩33,425 | +0.14% | 5.3만 |
|---|
| 2025.10.30 | ₩33,517 | ₩33,797 | ₩33,410 | ₩33,569 | +0.16% | 3.6만 |
|---|
| 2025.10.29 | ₩34,057 | ₩34,246 | ₩33,919 | ₩33,919 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩33,654 | ₩33,775 | ₩33,597 | ₩33,775 | +0.36% | 3.3천 |
|---|
| 2025.10.27 | ₩33,681 | ₩33,828 | ₩33,681 | ₩33,828 | +0.44% | 8.7천 |
|---|
| 2025.10.24 | ₩33,440 | ₩33,440 | ₩33,396 | ₩33,404 | -0.11% | 3.6천 |
|---|
| 2025.10.23 | ₩33,090 | ₩33,183 | ₩33,090 | ₩33,183 | +0.28% | 4.5천 |
|---|
| 2025.10.22 | ₩32,976 | ₩32,976 | ₩32,781 | ₩32,880 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩33,036 | ₩33,085 | ₩32,955 | ₩32,955 | -0.24% | 2.6만 |
|---|
| 2025.10.20 | ₩33,183 | ₩33,265 | ₩33,183 | ₩33,249 | +0.20% | 4.2천 |
|---|
| 2025.10.17 | ₩32,685 | ₩32,833 | ₩32,685 | ₩32,833 | +0.45% | 3.6천 |
|---|
| 2025.10.16 | ₩32,783 | ₩32,883 | ₩32,783 | ₩32,834 | +0.16% | 6.3천 |
|---|
| 2025.10.15 | ₩32,463 | ₩32,657 | ₩32,463 | ₩32,607 | +0.45% | 1.4만 |
|---|
| 2025.10.14 | ₩31,831 | ₩32,156 | ₩31,831 | ₩32,094 | +0.82% | 6천 |
|---|
| 2025.10.13 | ₩32,303 | ₩32,383 | ₩32,285 | ₩32,377 | +0.23% | 5.7천 |
|---|
| 2025.10.10 | ₩32,578 | ₩32,583 | ₩31,453 | ₩31,475 | -3.39% | 7.8천 |
|---|