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 | ₩40,572 | ₩40,666 | ₩40,479 | ₩40,610 | +0.09% | 3.2천 |
| 2026.10.08 | ₩40,519 | ₩40,519 | ₩40,049 | ₩40,184 | -0.83% | 8.2천 |
| 2026.10.07 | ₩40,893 | ₩41,133 | ₩40,686 | ₩40,986 | +0.23% | 5.8천 |
| 2026.10.06 | ₩41,799 | ₩41,800 | ₩41,493 | ₩41,493 | -0.73% | 4천 |
| 2026.10.05 | ₩41,759 | ₩41,854 | ₩41,627 | ₩41,734 | -0.06% | 4.4천 |
| 2026.10.02 | ₩41,038 | ₩41,226 | ₩40,986 | ₩41,146 | +0.26% | 5.2천 |
| 2026.10.01 | ₩40,492 | ₩40,719 | ₩40,252 | ₩40,667 | +0.43% | 1.2만 |
| 2026.09.30 | ₩40,859 | ₩40,859 | ₩40,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,519 |
| -0.83% |
| 1만 |
| 2026.09.29 | ₩40,772 | ₩40,962 | ₩40,679 | ₩40,962 | +0.46% | 6.3천 |
|---|
| 2026.09.28 | ₩40,833 | ₩40,933 | ₩40,706 | ₩40,889 | +0.14% | 8.4천 |
|---|
| 2026.09.25 | ₩41,113 | ₩41,367 | ₩41,113 | ₩41,355 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩41,079 | ₩41,180 | ₩40,926 | ₩40,937 | -0.35% | 3.5천 |
|---|
| 2026.09.23 | ₩41,921 | ₩41,921 | ₩41,075 | ₩41,249 | -1.60% | 6.6천 |
|---|
| 2026.09.22 | ₩41,921 | ₩42,001 | ₩41,695 | ₩42,001 | +0.19% | 7.1천 |
|---|
| 2026.09.21 | ₩41,460 | ₩41,840 | ₩41,407 | ₩41,822 | +0.87% | 4.9천 |
|---|
| 2026.09.18 | ₩40,626 | ₩40,732 | ₩40,532 | ₩40,719 | +0.23% | 5.6천 |
|---|
| 2026.09.17 | ₩40,559 | ₩40,866 | ₩40,399 | ₩40,787 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩40,359 | ₩40,479 | ₩39,931 | ₩40,074 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩40,132 | ₩40,198 | ₩39,945 | ₩40,035 | -0.24% | 8.8천 |
|---|
| 2026.09.14 | ₩40,133 | ₩40,471 | ₩40,133 | ₩40,265 | +0.33% | 8.2천 |
|---|
| 2026.09.11 | ₩41,146 | ₩41,309 | ₩41,079 | ₩41,200 | +0.13% | 6.5천 |
|---|
| 2026.09.10 | ₩40,919 | ₩40,993 | ₩40,746 | ₩40,746 | -0.42% | 6.1천 |
|---|
| 2026.09.09 | ₩41,627 | ₩42,094 | ₩41,580 | ₩41,667 | +0.10% | 7.8천 |
|---|
| 2026.09.08 | ₩42,027 | ₩42,027 | ₩41,694 | ₩41,814 | -0.51% | 1만 |
|---|
| 2026.09.04 | ₩41,467 | ₩41,840 | ₩41,440 | ₩41,807 | +0.82% | 1.8만 |
|---|
| 2026.09.03 | ₩40,906 | ₩41,440 | ₩40,906 | ₩41,280 | +0.91% | 13.8만 |
|---|
| 2026.09.02 | ₩40,919 | ₩41,266 | ₩40,873 | ₩40,893 | -0.07% | 2.6만 |
|---|
| 2026.09.01 | ₩41,026 | ₩41,104 | ₩40,719 | ₩40,839 | -0.46% | 5.7천 |
|---|
| 2026.08.31 | ₩41,022 | ₩41,106 | ₩40,812 | ₩41,013 | -0.02% | 51만 |
|---|
| 2026.08.28 | ₩41,134 | ₩41,229 | ₩40,853 | ₩40,853 | -0.68% | 2.6천 |
|---|
| 2026.08.27 | ₩41,106 | ₩41,181 | ₩40,959 | ₩41,181 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩40,986 | ₩41,013 | ₩40,826 | ₩40,925 | -0.15% | 3.8천 |
|---|
| 2026.08.25 | ₩40,706 | ₩40,893 | ₩40,706 | ₩40,886 | +0.44% | 3.2천 |
|---|
| 2026.08.24 | ₩40,919 | ₩41,069 | ₩40,025 | ₩40,292 | -1.53% | 9.1천 |
|---|
| 2026.08.21 | ₩40,893 | ₩41,440 | ₩40,760 | ₩40,933 | +0.10% | 4.2천 |
|---|
| 2026.08.20 | ₩40,599 | ₩41,306 | ₩40,452 | ₩40,651 | +0.13% | 6.5천 |
|---|
| 2026.08.19 | ₩40,505 | ₩41,346 | ₩40,238 | ₩40,312 | -0.48% | 8천 |
|---|
| 2026.08.18 | ₩40,973 | ₩41,079 | ₩40,092 | ₩40,168 | -1.96% | 8.5천 |
|---|
| 2026.08.17 | ₩40,919 | ₩42,107 | ₩40,919 | ₩41,208 | +0.70% | 6.4천 |
|---|
| 2026.08.14 | ₩41,133 | ₩41,734 | ₩40,612 | ₩40,943 | -0.46% | 9.9천 |
|---|
| 2026.08.13 | ₩40,545 | ₩41,413 | ₩40,545 | ₩40,703 | +0.39% | 4.3천 |
|---|
| 2026.08.12 | ₩41,066 | ₩41,600 | ₩40,532 | ₩40,666 | -0.98% | 6.1천 |
|---|
| 2026.08.11 | ₩40,586 | ₩40,586 | ₩40,105 | ₩40,118 | -1.15% | 6.6천 |
|---|
| 2026.08.10 | ₩40,238 | ₩40,732 | ₩39,931 | ₩40,010 | -0.57% | 3.7천 |
|---|
| 2026.08.07 | ₩40,692 | ₩41,173 | ₩39,905 | ₩40,106 | -1.44% | 4천 |
|---|
| 2026.08.06 | ₩40,265 | ₩40,439 | ₩39,985 | ₩39,985 | -0.70% | 6.8천 |
|---|
| 2026.08.05 | ₩41,173 | ₩41,306 | ₩40,305 | ₩40,421 | -1.83% | 7.4천 |
|---|
| 2026.08.04 | ₩40,799 | ₩40,919 | ₩40,065 | ₩40,465 | -0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩39,784 | ₩39,865 | ₩39,317 | ₩39,495 | -0.73% | 4.6천 |
|---|
| 2026.07.31 | ₩39,317 | ₩40,385 | ₩39,037 | ₩39,456 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩38,690 | ₩39,097 | ₩37,675 | ₩39,066 | +0.97% | 3.9천 |
|---|
| 2026.07.29 | ₩38,636 | ₩38,716 | ₩37,543 | ₩37,543 | -2.83% | 7천 |
|---|
| 2026.07.28 | ₩38,009 | ₩38,903 | ₩38,009 | ₩38,415 | +1.07% | 6.8천 |
|---|
| 2026.07.27 | ₩39,397 | ₩39,397 | ₩38,743 | ₩39,010 | -0.98% | 7.1천 |
|---|
| 2026.07.24 | ₩39,184 | ₩39,409 | ₩38,943 | ₩38,943 | -0.61% | 10.4만 |
|---|
| 2026.07.23 | ₩39,304 | ₩39,918 | ₩39,304 | ₩39,592 | +0.73% | 6천 |
|---|
| 2026.07.22 | ₩39,784 | ₩40,011 | ₩39,784 | ₩39,906 | +0.31% | 9.8천 |
|---|
| 2026.07.21 | ₩39,584 | ₩40,130 | ₩39,584 | ₩40,130 | +1.38% | 2.8천 |
|---|
| 2026.07.20 | ₩39,154 | ₩39,184 | ₩38,870 | ₩38,885 | -0.69% | 4.2천 |
|---|
| 2026.07.17 | ₩38,703 | ₩38,703 | ₩38,703 | ₩38,703 | 0.00% | 1.2천 |
|---|
| 2026.07.16 | ₩40,296 | ₩40,296 | ₩39,375 | ₩39,439 | -2.13% | 7.8천 |
|---|
| 2026.07.15 | ₩40,177 | ₩40,241 | ₩40,118 | ₩40,210 | +0.08% | 4.2천 |
|---|
| 2026.07.14 | ₩40,141 | ₩40,341 | ₩40,141 | ₩40,331 | +0.48% | 4.8천 |
|---|
| 2026.07.13 | ₩40,181 | ₩40,261 | ₩39,655 | ₩39,655 | -1.31% | 4.5천 |
|---|
| 2026.07.10 | ₩40,946 | ₩41,329 | ₩40,946 | ₩41,149 | +0.50% | 4.5천 |
|---|
| 2026.07.09 | ₩41,142 | ₩41,275 | ₩40,621 | ₩41,049 | -0.22% | 9.9천 |
|---|
| 2026.07.08 | ₩40,425 | ₩40,754 | ₩40,345 | ₩40,754 | +0.81% | 4.8천 |
|---|
| 2026.07.07 | ₩40,741 | ₩40,861 | ₩40,278 | ₩40,343 | -0.98% | 9.3천 |
|---|
| 2026.07.06 | ₩41,458 | ₩41,858 | ₩41,458 | ₩41,494 | +0.09% | 6.6천 |
|---|
| 2026.07.02 | ₩41,373 | ₩41,373 | ₩40,000 | ₩40,377 | -2.41% | 9.6천 |
|---|
| 2026.07.01 | ₩40,893 | ₩41,295 | ₩40,893 | ₩41,008 | +0.28% | 8.1천 |
|---|
| 2026.06.30 | ₩41,284 | ₩42,418 | ₩41,284 | ₩42,418 | +2.75% | 6.3천 |
|---|
| 2026.06.29 | ₩42,299 | ₩42,299 | ₩41,329 | ₩41,704 | -1.41% | 8.4천 |
|---|
| 2026.06.26 | ₩41,280 | ₩41,779 | ₩41,266 | ₩41,700 | +1.02% | 9.3천 |
|---|
| 2026.06.25 | ₩43,144 | ₩43,144 | ₩41,431 | ₩42,087 | -2.45% | 1.3만 |
|---|
| 2026.06.24 | ₩40,924 | ₩42,047 | ₩40,924 | ₩41,889 | +2.36% | 4.8천 |
|---|
| 2026.06.23 | ₩42,392 | ₩42,430 | ₩41,635 | ₩41,635 | -1.79% | 9천 |
|---|
| 2026.06.22 | ₩43,558 | ₩44,395 | ₩43,558 | ₩43,999 | +1.01% | 1.2만 |
|---|
| 2026.06.18 | ₩43,287 | ₩43,901 | ₩43,171 | ₩43,861 | +1.33% | 9.3천 |
|---|
| 2026.06.17 | ₩43,527 | ₩43,527 | ₩42,542 | ₩42,542 | -2.26% | 6.9천 |
|---|
| 2026.06.16 | ₩42,895 | ₩43,072 | ₩42,488 | ₩42,488 | -0.95% | 1.3만 |
|---|
| 2026.06.15 | ₩43,968 | ₩43,968 | ₩43,358 | ₩43,358 | -1.39% | 5.1천 |
|---|
| 2026.06.12 | ₩41,818 | ₩42,092 | ₩41,818 | ₩42,050 | +0.55% | 2.7천 |
|---|
| 2026.06.11 | ₩40,700 | ₩41,743 | ₩40,700 | ₩41,743 | +2.56% | 5.4천 |
|---|
| 2026.06.10 | ₩40,452 | ₩40,581 | ₩39,736 | ₩40,158 | -0.73% | 6.3천 |
|---|
| 2026.06.09 | ₩41,449 | ₩41,449 | ₩40,336 | ₩40,801 | -1.56% | 3.6천 |
|---|
| 2026.06.08 | ₩41,013 | ₩41,156 | ₩40,667 | ₩40,667 | -0.84% | 8.4천 |
|---|
| 2026.06.05 | ₩41,133 | ₩41,195 | ₩39,940 | ₩39,940 | -2.90% | 7.5천 |
|---|
| 2026.06.04 | ₩42,971 | ₩42,971 | ₩42,825 | ₩42,825 | -0.34% | 4.5천 |
|---|
| 2026.06.03 | ₩43,523 | ₩43,523 | ₩43,358 | ₩43,392 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩43,260 | ₩43,968 | ₩43,260 | ₩43,810 | +1.27% | 5.7천 |
|---|
| 2026.06.01 | ₩44,742 | ₩44,742 | ₩43,093 | ₩43,402 | -3.00% | 9.3천 |
|---|
| 2026.05.29 | ₩42,811 | ₩42,811 | ₩42,772 | ₩42,772 | -0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩42,739 | ₩42,771 | ₩42,637 | ₩42,637 | -0.24% | 3.6천 |
|---|
| 2026.05.27 | ₩42,217 | ₩42,217 | ₩42,067 | ₩42,082 | -0.32% | 7.5천 |
|---|
| 2026.05.26 | ₩42,695 | ₩42,695 | ₩41,502 | ₩42,232 | -1.08% | 8.1천 |
|---|
| 2026.05.22 | ₩41,102 | ₩41,102 | ₩40,740 | ₩40,740 | -0.88% | 4.8천 |
|---|
| 2026.05.21 | ₩40,462 | ₩41,213 | ₩40,462 | ₩40,918 | +1.13% | 5.1천 |
|---|
| 2026.05.20 | ₩40,132 | ₩40,578 | ₩40,132 | ₩40,578 | +1.11% | 4.2천 |
|---|
| 2026.05.19 | ₩40,332 | ₩40,332 | ₩39,902 | ₩39,902 | -1.07% | 7.5천 |
|---|
| 2026.05.18 | ₩40,821 | ₩40,821 | ₩40,056 | ₩40,397 | -1.04% | 4.2천 |
|---|
| 2026.05.15 | ₩40,964 | ₩40,964 | ₩40,391 | ₩40,391 | -1.40% | 4.8천 |
|---|
| 2026.05.14 | ₩41,857 | ₩41,894 | ₩41,719 | ₩41,719 | -0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩40,643 | ₩41,842 | ₩40,643 | ₩41,842 | +2.95% | 2.1천 |
|---|
| 2026.05.12 | ₩41,280 | ₩41,280 | ₩40,614 | ₩40,858 | -1.02% | 9.3천 |
|---|
| 2026.05.11 | ₩42,072 | ₩42,245 | ₩41,999 | ₩41,999 | -0.17% | 7.8천 |
|---|
| 2026.05.08 | ₩41,943 | ₩42,100 | ₩41,943 | ₩42,100 | +0.37% | 4.5천 |
|---|
| 2026.05.07 | ₩41,800 | ₩41,809 | ₩41,207 | ₩41,207 | -1.42% | 7.2천 |
|---|
| 2026.05.06 | ₩41,213 | ₩41,832 | ₩41,213 | ₩41,799 | +1.42% | 5.7천 |
|---|
| 2026.05.05 | ₩40,766 | ₩40,812 | ₩40,630 | ₩40,630 | -0.33% | 4.2천 |
|---|
| 2026.05.04 | ₩40,252 | ₩40,252 | ₩39,896 | ₩39,900 | -0.87% | 3천 |
|---|
| 2026.05.01 | ₩39,936 | ₩39,962 | ₩39,712 | ₩39,712 | -0.56% | 6.9천 |
|---|
| 2026.04.30 | ₩39,397 | ₩39,810 | ₩39,397 | ₩39,810 | +1.05% | 3천 |
|---|
| 2026.04.29 | ₩39,166 | ₩39,166 | ₩38,975 | ₩38,975 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩39,012 | ₩39,200 | ₩39,012 | ₩39,200 | +0.48% | 2.1천 |
|---|
| 2026.04.27 | ₩39,842 | ₩39,842 | ₩39,573 | ₩39,622 | -0.55% | 4.2천 |
|---|
| 2026.04.24 | ₩39,366 | ₩39,598 | ₩39,304 | ₩39,571 | +0.52% | 5.1천 |
|---|
| 2026.04.23 | ₩38,587 | ₩39,041 | ₩38,374 | ₩38,607 | +0.05% | 8.7천 |
|---|
| 2026.04.22 | ₩39,247 | ₩39,247 | ₩39,210 | ₩39,210 | -0.09% | 3.3천 |
|---|
| 2026.04.21 | ₩39,242 | ₩39,357 | ₩38,576 | ₩38,576 | -1.70% | 6.9천 |
|---|
| 2026.04.20 | ₩39,144 | ₩39,157 | ₩38,999 | ₩39,077 | -0.17% | 3.6천 |
|---|
| 2026.04.17 | ₩39,482 | ₩39,664 | ₩39,113 | ₩39,332 | -0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩38,423 | ₩38,846 | ₩38,423 | ₩38,824 | +1.04% | 4.5천 |
|---|
| 2026.04.15 | ₩38,387 | ₩38,651 | ₩38,387 | ₩38,651 | +0.69% | 2.1천 |
|---|
| 2026.04.14 | ₩38,303 | ₩38,543 | ₩38,071 | ₩38,508 | +0.54% | 1.1만 |
|---|
| 2026.04.13 | ₩37,315 | ₩37,935 | ₩37,315 | ₩37,908 | +1.59% | 3천 |
|---|
| 2026.04.10 | ₩37,662 | ₩37,662 | ₩37,517 | ₩37,517 | -0.39% | 9.6천 |
|---|
| 2026.04.09 | ₩37,016 | ₩37,621 | ₩37,016 | ₩37,178 | +0.44% | 6.9천 |
|---|
| 2026.04.08 | ₩35,668 | ₩37,573 | ₩35,668 | ₩37,349 | +4.71% | 6.9천 |
|---|
| 2026.04.07 | ₩35,319 | ₩35,590 | ₩35,139 | ₩35,560 | +0.68% | 4.5천 |
|---|
| 2026.04.06 | ₩35,566 | ₩35,566 | ₩35,325 | ₩35,409 | -0.44% | 1만 |
|---|
| 2026.04.02 | ₩34,284 | ₩35,388 | ₩34,284 | ₩35,136 | +2.49% | 8.4천 |
|---|
| 2026.04.01 | ₩35,535 | ₩35,606 | ₩35,521 | ₩35,521 | -0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩34,542 | ₩35,260 | ₩34,324 | ₩35,260 | +2.08% | 9.6천 |
|---|
| 2026.03.30 | ₩34,582 | ₩34,582 | ₩34,026 | ₩34,026 | -1.61% | 4.2천 |
|---|
| 2026.03.27 | ₩34,596 | ₩34,596 | ₩34,280 | ₩34,369 | -0.65% | 6.9천 |
|---|
| 2026.03.26 | ₩34,987 | ₩34,987 | ₩34,561 | ₩34,569 | -1.20% | 4.8천 |
|---|
| 2026.03.25 | ₩35,766 | ₩35,823 | ₩35,698 | ₩35,698 | -0.19% | 3.3천 |
|---|
| 2026.03.24 | ₩34,894 | ₩35,219 | ₩34,894 | ₩35,088 | +0.56% | 9.9천 |
|---|
| 2026.03.23 | ₩35,788 | ₩35,926 | ₩35,383 | ₩35,693 | -0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩35,579 | ₩35,579 | ₩34,676 | ₩34,702 | -2.46% | 6.6천 |
|---|
| 2026.03.19 | ₩35,824 | ₩35,824 | ₩34,747 | ₩35,821 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩36,037 | ₩36,296 | ₩35,873 | ₩35,873 | -0.46% | 6.9천 |
|---|
| 2026.03.17 | ₩36,229 | ₩36,758 | ₩36,229 | ₩36,551 | +0.89% | 1.3만 |
|---|
| 2026.03.16 | ₩36,082 | ₩36,405 | ₩36,082 | ₩36,383 | +0.83% | 6.3천 |
|---|
| 2026.03.13 | ₩35,997 | ₩35,997 | ₩35,401 | ₩35,437 | -1.56% | 6.3천 |
|---|
| 2026.03.12 | ₩35,561 | ₩35,561 | ₩35,325 | ₩35,329 | -0.65% | 3.6천 |
|---|
| 2026.03.11 | ₩36,554 | ₩36,554 | ₩36,336 | ₩36,479 | -0.20% | 4.2천 |
|---|
| 2026.03.10 | ₩37,453 | ₩37,453 | ₩36,144 | ₩36,210 | -3.32% | 1.3만 |
|---|
| 2026.03.09 | ₩35,210 | ₩36,239 | ₩34,783 | ₩36,239 | +2.92% | 1.5만 |
|---|
| 2026.03.06 | ₩35,481 | ₩35,837 | ₩35,214 | ₩35,669 | +0.53% | 9.6천 |
|---|
| 2026.03.05 | ₩36,189 | ₩36,189 | ₩35,601 | ₩35,859 | -0.91% | 7.2천 |
|---|
| 2026.03.04 | ₩36,482 | ₩37,021 | ₩36,376 | ₩36,729 | +0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩37,079 | ₩37,079 | ₩35,357 | ₩36,268 | -2.19% | 1.7만 |
|---|
| 2026.03.02 | ₩38,180 | ₩38,251 | ₩37,967 | ₩38,224 | +0.12% | 5.4천 |
|---|
| 2026.02.27 | ₩38,681 | ₩38,810 | ₩38,516 | ₩38,718 | +0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩39,402 | ₩39,402 | ₩38,725 | ₩38,781 | -1.58% | 1.1만 |
|---|
| 2026.02.25 | ₩38,636 | ₩39,433 | ₩38,636 | ₩39,158 | +1.35% | 1.1만 |
|---|
| 2026.02.24 | ₩38,565 | ₩38,828 | ₩38,565 | ₩38,797 | +0.60% | 1.5만 |
|---|
| 2026.02.23 | ₩38,481 | ₩38,481 | ₩38,093 | ₩38,093 | -1.01% | 8.1천 |
|---|
| 2026.02.20 | ₩37,413 | ₩38,516 | ₩37,413 | ₩38,455 | +2.79% | 1.5만 |
|---|
| 2026.02.19 | ₩38,080 | ₩38,080 | ₩37,448 | ₩37,702 | -0.99% | 1.3만 |
|---|
| 2026.02.18 | ₩37,048 | ₩38,031 | ₩37,048 | ₩37,823 | +2.09% | 1.2만 |
|---|
| 2026.02.17 | ₩38,307 | ₩38,307 | ₩37,123 | ₩37,571 | -1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩37,595 | ₩37,800 | ₩37,306 | ₩37,696 | +0.27% | 2.2만 |
|---|
| 2026.02.12 | ₩37,866 | ₩37,866 | ₩37,413 | ₩37,595 | -0.72% | 2.3만 |
|---|
| 2026.02.11 | ₩37,466 | ₩37,880 | ₩37,230 | ₩37,777 | +0.83% | 9.3천 |
|---|
| 2026.02.10 | ₩37,688 | ₩37,688 | ₩36,994 | ₩37,085 | -1.60% | 1.3만 |
|---|
| 2026.02.09 | ₩36,469 | ₩37,586 | ₩36,469 | ₩37,333 | +2.37% | 46.4만 |
|---|
| 2026.02.06 | ₩36,328 | ₩36,718 | ₩36,328 | ₩36,600 | +0.75% | 6.6천 |
|---|
| 2026.02.05 | ₩36,109 | ₩36,109 | ₩35,688 | ₩35,733 | -1.04% | 7.8천 |
|---|
| 2026.02.04 | ₩36,732 | ₩36,732 | ₩35,940 | ₩36,000 | -1.99% | 1.1만 |
|---|
| 2026.02.03 | ₩36,171 | ₩36,354 | ₩36,171 | ₩36,354 | +0.51% | 3.9천 |
|---|
| 2026.02.02 | ₩36,149 | ₩36,268 | ₩36,072 | ₩36,259 | +0.31% | 5.4천 |
|---|
| 2026.01.30 | ₩36,545 | ₩36,545 | ₩36,164 | ₩36,164 | -1.04% | 4.5천 |
|---|
| 2026.01.29 | ₩36,778 | ₩36,778 | ₩36,778 | ₩36,778 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩37,711 | ₩37,711 | ₩36,879 | ₩37,058 | -1.73% | 1.1만 |
|---|
| 2026.01.27 | ₩36,489 | ₩36,736 | ₩36,474 | ₩36,736 | +0.68% | 2.7천 |
|---|
| 2026.01.26 | ₩36,013 | ₩36,135 | ₩36,013 | ₩36,106 | +0.26% | 4.5천 |
|---|
| 2026.01.23 | ₩35,695 | ₩36,073 | ₩35,659 | ₩36,073 | +1.06% | 3.6천 |
|---|
| 2026.01.22 | ₩35,842 | ₩35,842 | ₩35,757 | ₩35,839 | -0.01% | 2.7천 |
|---|
| 2026.01.21 | ₩35,490 | ₩35,490 | ₩35,343 | ₩35,450 | -0.11% | 2.4천 |
|---|
| 2026.01.20 | ₩35,072 | ₩35,179 | ₩34,938 | ₩34,992 | -0.23% | 7.2천 |
|---|
| 2026.01.16 | ₩35,137 | ₩35,262 | ₩35,137 | ₩35,262 | +0.35% | 3.9천 |
|---|
| 2026.01.15 | ₩35,454 | ₩35,454 | ₩35,308 | ₩35,308 | -0.41% | 3.3천 |
|---|
| 2026.01.14 | ₩35,183 | ₩35,197 | ₩35,183 | ₩35,197 | +0.04% | 3.9천 |
|---|
| 2026.01.13 | ₩35,072 | ₩35,228 | ₩35,055 | ₩35,055 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩34,867 | ₩35,246 | ₩34,867 | ₩35,246 | +1.09% | 3.9천 |
|---|
| 2026.01.09 | ₩34,569 | ₩34,775 | ₩34,569 | ₩34,775 | +0.60% | 5.7천 |
|---|
| 2026.01.08 | ₩34,520 | ₩34,659 | ₩34,515 | ₩34,659 | +0.40% | 9천 |
|---|
| 2026.01.07 | ₩34,600 | ₩34,650 | ₩34,600 | ₩34,633 | +0.09% | 3.3천 |
|---|
| 2026.01.06 | ₩35,214 | ₩35,214 | ₩34,858 | ₩34,879 | -0.95% | 5.1천 |
|---|
| 2026.01.05 | ₩34,484 | ₩34,610 | ₩34,484 | ₩34,610 | +0.37% | 4.5천 |
|---|
| 2026.01.02 | ₩34,159 | ₩34,217 | ₩34,053 | ₩34,186 | +0.08% | 6천 |
|---|
| 2025.12.31 | ₩33,274 | ₩33,334 | ₩33,274 | ₩33,317 | +0.13% | 2.4천 |
|---|
| 2025.12.30 | ₩33,416 | ₩33,470 | ₩33,416 | ₩33,438 | +0.07% | 4.2천 |
|---|
| 2025.12.29 | ₩32,936 | ₩33,276 | ₩32,936 | ₩33,276 | +1.03% | 3천 |
|---|
| 2025.12.26 | ₩33,412 | ₩33,499 | ₩33,412 | ₩33,499 | +0.26% | 1.8천 |
|---|
| 2025.12.24 | ₩33,323 | ₩33,341 | ₩33,305 | ₩33,322 | -0.00% | 2.7천 |
|---|
| 2025.12.23 | ₩33,065 | ₩33,229 | ₩33,065 | ₩33,148 | +0.25% | 9.6천 |
|---|
| 2025.12.22 | ₩33,323 | ₩33,381 | ₩33,069 | ₩33,129 | -0.58% | 1.1만 |
|---|
| 2025.12.19 | ₩33,492 | ₩33,492 | ₩32,898 | ₩32,898 | -1.77% | 3.3천 |
|---|
| 2025.12.18 | ₩32,611 | ₩32,611 | ₩32,565 | ₩32,565 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩32,682 | ₩32,682 | ₩32,246 | ₩32,274 | -1.25% | 9.3천 |
|---|
| 2025.12.16 | ₩32,482 | ₩32,513 | ₩32,373 | ₩32,513 | +0.10% | 4.8천 |
|---|
| 2025.12.15 | ₩32,949 | ₩32,949 | ₩32,747 | ₩32,747 | -0.61% | 5.4천 |
|---|
| 2025.12.12 | ₩33,054 | ₩33,203 | ₩32,790 | ₩32,790 | -0.80% | 6.9천 |
|---|
| 2025.12.11 | ₩32,927 | ₩33,207 | ₩32,927 | ₩33,184 | +0.78% | 6.3천 |
|---|
| 2025.12.10 | ₩32,998 | ₩33,465 | ₩32,998 | ₩33,352 | +1.07% | 3.3천 |
|---|
| 2025.12.09 | ₩32,905 | ₩33,203 | ₩32,789 | ₩32,974 | +0.21% | 6.3천 |
|---|
| 2025.12.08 | ₩32,863 | ₩33,047 | ₩32,863 | ₩33,046 | +0.56% | 3.6천 |
|---|
| 2025.12.05 | ₩32,996 | ₩33,046 | ₩32,987 | ₩33,046 | +0.15% | 3천 |
|---|
| 2025.12.04 | ₩32,958 | ₩32,958 | ₩32,669 | ₩32,838 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩32,682 | ₩32,801 | ₩32,682 | ₩32,801 | +0.36% | 2.7천 |
|---|
| 2025.12.02 | ₩32,662 | ₩32,922 | ₩32,658 | ₩32,831 | +0.52% | 6.9천 |
|---|
| 2025.12.01 | ₩32,784 | ₩32,785 | ₩32,744 | ₩32,785 | +0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩32,775 | ₩32,815 | ₩32,775 | ₩32,815 | +0.12% | 6.3천 |
|---|
| 2025.11.26 | ₩32,664 | ₩32,742 | ₩32,664 | ₩32,697 | +0.10% | 1.8천 |
|---|
| 2025.11.25 | ₩32,179 | ₩32,472 | ₩32,179 | ₩32,472 | +0.91% | 3.9천 |
|---|
| 2025.11.24 | ₩32,135 | ₩32,395 | ₩32,135 | ₩32,395 | +0.81% | 1.3만 |
|---|
| 2025.11.21 | ₩31,792 | ₩32,213 | ₩31,765 | ₩32,107 | +0.99% | 3.6천 |
|---|
| 2025.11.20 | ₩32,838 | ₩32,838 | ₩32,164 | ₩32,164 | -2.05% | 1.2만 |
|---|
| 2025.11.19 | ₩32,486 | ₩32,573 | ₩32,371 | ₩32,573 | +0.27% | 6.3천 |
|---|
| 2025.11.18 | ₩32,504 | ₩32,802 | ₩32,493 | ₩32,802 | +0.92% | 8.1천 |
|---|
| 2025.11.17 | ₩33,447 | ₩33,447 | ₩32,758 | ₩32,833 | -1.84% | 6.3천 |
|---|
| 2025.11.14 | ₩33,067 | ₩33,125 | ₩33,067 | ₩33,125 | +0.18% | 3.6천 |
|---|
| 2025.11.13 | ₩33,543 | ₩33,543 | ₩33,100 | ₩33,188 | -1.06% | 1.1만 |
|---|
| 2025.11.12 | ₩33,501 | ₩33,501 | ₩33,480 | ₩33,480 | -0.06% | 2.1천 |
|---|
| 2025.11.11 | ₩33,483 | ₩33,590 | ₩33,479 | ₩33,574 | +0.27% | 3.3천 |
|---|
| 2025.11.10 | ₩33,407 | ₩33,559 | ₩33,378 | ₩33,557 | +0.45% | 2.7천 |
|---|
| 2025.11.07 | ₩32,686 | ₩32,993 | ₩32,677 | ₩32,993 | +0.94% | 5.1천 |
|---|
| 2025.11.06 | ₩33,206 | ₩33,206 | ₩33,078 | ₩33,113 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩33,234 | ₩33,390 | ₩33,234 | ₩33,390 | +0.47% | 3.6천 |
|---|
| 2025.11.04 | ₩33,314 | ₩33,314 | ₩33,091 | ₩33,116 | -0.59% | 7.2천 |
|---|
| 2025.11.03 | ₩33,661 | ₩33,674 | ₩33,525 | ₩33,674 | +0.04% | 6.9천 |
|---|
| 2025.10.31 | ₩33,403 | ₩33,465 | ₩33,207 | ₩33,450 | +0.14% | 5.3만 |
|---|
| 2025.10.30 | ₩33,541 | ₩33,821 | ₩33,434 | ₩33,594 | +0.16% | 3.6만 |
|---|
| 2025.10.29 | ₩34,082 | ₩34,271 | ₩33,944 | ₩33,944 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩33,679 | ₩33,799 | ₩33,621 | ₩33,799 | +0.36% | 3.3천 |
|---|
| 2025.10.27 | ₩33,706 | ₩33,852 | ₩33,706 | ₩33,852 | +0.44% | 8.7천 |
|---|
| 2025.10.24 | ₩33,465 | ₩33,465 | ₩33,420 | ₩33,428 | -0.11% | 3.6천 |
|---|
| 2025.10.23 | ₩33,114 | ₩33,207 | ₩33,114 | ₩33,207 | +0.28% | 4.5천 |
|---|
| 2025.10.22 | ₩33,000 | ₩33,000 | ₩32,804 | ₩32,904 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩33,060 | ₩33,109 | ₩32,979 | ₩32,979 | -0.24% | 2.6만 |
|---|
| 2025.10.20 | ₩33,207 | ₩33,289 | ₩33,207 | ₩33,273 | +0.20% | 4.2천 |
|---|
| 2025.10.17 | ₩32,709 | ₩32,857 | ₩32,709 | ₩32,857 | +0.45% | 3.6천 |
|---|
| 2025.10.16 | ₩32,807 | ₩32,907 | ₩32,807 | ₩32,858 | +0.16% | 6.3천 |
|---|
| 2025.10.15 | ₩32,486 | ₩32,681 | ₩32,486 | ₩32,631 | +0.45% | 1.4만 |
|---|
| 2025.10.14 | ₩31,854 | ₩32,179 | ₩31,854 | ₩32,117 | +0.82% | 6천 |
|---|
| 2025.10.13 | ₩32,326 | ₩32,406 | ₩32,308 | ₩32,400 | +0.23% | 5.7천 |
|---|
| 2025.10.10 | ₩32,602 | ₩32,606 | ₩31,476 | ₩31,497 | -3.39% | 7.8천 |
|---|