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 | ₩40,552 | ₩40,645 | ₩40,458 | ₩40,589 | +0.09% | 3.2천 |
| 2026.10.08 | ₩40,498 | ₩40,498 | ₩40,029 | ₩40,164 | -0.83% | 8.2천 |
| 2026.10.07 | ₩40,872 | ₩41,112 | ₩40,665 | ₩40,965 | +0.23% | 5.8천 |
| 2026.10.06 | ₩41,778 | ₩41,779 | ₩41,473 | ₩41,473 | -0.73% | 4천 |
| 2026.10.05 | ₩41,738 | ₩41,833 | ₩41,606 | ₩41,713 | -0.06% | 4.4천 |
| 2026.10.02 | ₩41,018 | ₩41,206 | ₩40,965 | ₩41,126 | +0.26% | 5.2천 |
| 2026.10.01 | ₩40,472 | ₩40,699 | ₩40,232 | ₩40,647 | +0.43% | 1.2만 |
| 2026.09.30 | ₩40,839 | ₩40,839 | ₩40,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,498 |
| -0.83% |
| 1만 |
| 2026.09.29 | ₩40,752 | ₩40,941 | ₩40,659 | ₩40,941 | +0.46% | 6.3천 |
|---|
| 2026.09.28 | ₩40,812 | ₩40,912 | ₩40,685 | ₩40,868 | +0.14% | 8.4천 |
|---|
| 2026.09.25 | ₩41,092 | ₩41,346 | ₩41,092 | ₩41,334 | +0.59% | 6.8천 |
|---|
| 2026.09.24 | ₩41,059 | ₩41,159 | ₩40,905 | ₩40,916 | -0.35% | 3.5천 |
|---|
| 2026.09.23 | ₩41,900 | ₩41,900 | ₩41,055 | ₩41,228 | -1.60% | 6.6천 |
|---|
| 2026.09.22 | ₩41,900 | ₩41,980 | ₩41,674 | ₩41,980 | +0.19% | 7.1천 |
|---|
| 2026.09.21 | ₩41,439 | ₩41,819 | ₩41,386 | ₩41,801 | +0.87% | 4.9천 |
|---|
| 2026.09.18 | ₩40,605 | ₩40,712 | ₩40,512 | ₩40,699 | +0.23% | 5.6천 |
|---|
| 2026.09.17 | ₩40,538 | ₩40,845 | ₩40,378 | ₩40,767 | +0.56% | 1.6만 |
|---|
| 2026.09.16 | ₩40,338 | ₩40,458 | ₩39,911 | ₩40,054 | -0.70% | 1.3만 |
|---|
| 2026.09.15 | ₩40,111 | ₩40,178 | ₩39,925 | ₩40,015 | -0.24% | 8.8천 |
|---|
| 2026.09.14 | ₩40,113 | ₩40,450 | ₩40,113 | ₩40,245 | +0.33% | 8.2천 |
|---|
| 2026.09.11 | ₩41,126 | ₩41,288 | ₩41,059 | ₩41,179 | +0.13% | 6.5천 |
|---|
| 2026.09.10 | ₩40,899 | ₩40,972 | ₩40,725 | ₩40,725 | -0.42% | 6.1천 |
|---|
| 2026.09.09 | ₩41,606 | ₩42,073 | ₩41,559 | ₩41,646 | +0.10% | 7.8천 |
|---|
| 2026.09.08 | ₩42,006 | ₩42,006 | ₩41,673 | ₩41,793 | -0.51% | 1만 |
|---|
| 2026.09.04 | ₩41,446 | ₩41,819 | ₩41,419 | ₩41,786 | +0.82% | 1.8만 |
|---|
| 2026.09.03 | ₩40,885 | ₩41,419 | ₩40,885 | ₩41,259 | +0.91% | 13.8만 |
|---|
| 2026.09.02 | ₩40,899 | ₩41,246 | ₩40,852 | ₩40,872 | -0.07% | 2.6만 |
|---|
| 2026.09.01 | ₩41,005 | ₩41,083 | ₩40,699 | ₩40,819 | -0.46% | 5.7천 |
|---|
| 2026.08.31 | ₩41,001 | ₩41,086 | ₩40,792 | ₩40,992 | -0.02% | 51만 |
|---|
| 2026.08.28 | ₩41,114 | ₩41,208 | ₩40,832 | ₩40,832 | -0.68% | 2.6천 |
|---|
| 2026.08.27 | ₩41,086 | ₩41,160 | ₩40,939 | ₩41,160 | +0.18% | 3.6천 |
|---|
| 2026.08.26 | ₩40,965 | ₩40,992 | ₩40,805 | ₩40,904 | -0.15% | 3.8천 |
|---|
| 2026.08.25 | ₩40,685 | ₩40,872 | ₩40,685 | ₩40,865 | +0.44% | 3.2천 |
|---|
| 2026.08.24 | ₩40,899 | ₩41,048 | ₩40,005 | ₩40,272 | -1.53% | 9.1천 |
|---|
| 2026.08.21 | ₩40,872 | ₩41,419 | ₩40,740 | ₩40,912 | +0.10% | 4.2천 |
|---|
| 2026.08.20 | ₩40,578 | ₩41,286 | ₩40,432 | ₩40,631 | +0.13% | 6.5천 |
|---|
| 2026.08.19 | ₩40,485 | ₩41,326 | ₩40,218 | ₩40,292 | -0.48% | 8천 |
|---|
| 2026.08.18 | ₩40,952 | ₩41,059 | ₩40,071 | ₩40,147 | -1.96% | 8.5천 |
|---|
| 2026.08.17 | ₩40,899 | ₩42,086 | ₩40,899 | ₩41,187 | +0.70% | 6.4천 |
|---|
| 2026.08.14 | ₩41,112 | ₩41,713 | ₩40,592 | ₩40,923 | -0.46% | 9.9천 |
|---|
| 2026.08.13 | ₩40,525 | ₩41,392 | ₩40,525 | ₩40,683 | +0.39% | 4.3천 |
|---|
| 2026.08.12 | ₩41,046 | ₩41,579 | ₩40,512 | ₩40,645 | -0.98% | 6.1천 |
|---|
| 2026.08.11 | ₩40,565 | ₩40,565 | ₩40,085 | ₩40,098 | -1.15% | 6.6천 |
|---|
| 2026.08.10 | ₩40,218 | ₩40,712 | ₩39,911 | ₩39,990 | -0.57% | 3.7천 |
|---|
| 2026.08.07 | ₩40,672 | ₩41,152 | ₩39,885 | ₩40,086 | -1.44% | 4천 |
|---|
| 2026.08.06 | ₩40,245 | ₩40,418 | ₩39,965 | ₩39,965 | -0.70% | 6.8천 |
|---|
| 2026.08.05 | ₩41,152 | ₩41,286 | ₩40,285 | ₩40,401 | -1.83% | 7.4천 |
|---|
| 2026.08.04 | ₩40,779 | ₩40,899 | ₩40,045 | ₩40,445 | -0.82% | 5.5천 |
|---|
| 2026.08.03 | ₩39,765 | ₩39,845 | ₩39,297 | ₩39,475 | -0.73% | 4.6천 |
|---|
| 2026.07.31 | ₩39,297 | ₩40,365 | ₩39,017 | ₩39,436 | +0.35% | 1.3만 |
|---|
| 2026.07.30 | ₩38,670 | ₩39,077 | ₩37,656 | ₩39,047 | +0.97% | 3.9천 |
|---|
| 2026.07.29 | ₩38,617 | ₩38,697 | ₩37,524 | ₩37,524 | -2.83% | 7천 |
|---|
| 2026.07.28 | ₩37,990 | ₩38,884 | ₩37,990 | ₩38,395 | +1.07% | 6.8천 |
|---|
| 2026.07.27 | ₩39,378 | ₩39,378 | ₩38,724 | ₩38,991 | -0.98% | 7.1천 |
|---|
| 2026.07.24 | ₩39,164 | ₩39,390 | ₩38,924 | ₩38,924 | -0.61% | 10.4만 |
|---|
| 2026.07.23 | ₩39,284 | ₩39,898 | ₩39,284 | ₩39,572 | +0.73% | 6천 |
|---|
| 2026.07.22 | ₩39,765 | ₩39,991 | ₩39,765 | ₩39,886 | +0.31% | 9.8천 |
|---|
| 2026.07.21 | ₩39,564 | ₩40,110 | ₩39,564 | ₩40,110 | +1.38% | 2.8천 |
|---|
| 2026.07.20 | ₩39,135 | ₩39,164 | ₩38,850 | ₩38,865 | -0.69% | 4.2천 |
|---|
| 2026.07.17 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 1.2천 |
|---|
| 2026.07.16 | ₩40,276 | ₩40,276 | ₩39,355 | ₩39,419 | -2.13% | 7.8천 |
|---|
| 2026.07.15 | ₩40,156 | ₩40,220 | ₩40,098 | ₩40,190 | +0.08% | 4.2천 |
|---|
| 2026.07.14 | ₩40,120 | ₩40,321 | ₩40,120 | ₩40,311 | +0.48% | 4.8천 |
|---|
| 2026.07.13 | ₩40,160 | ₩40,240 | ₩39,635 | ₩39,635 | -1.31% | 4.5천 |
|---|
| 2026.07.10 | ₩40,925 | ₩41,308 | ₩40,925 | ₩41,129 | +0.50% | 4.5천 |
|---|
| 2026.07.09 | ₩41,121 | ₩41,255 | ₩40,601 | ₩41,029 | -0.22% | 9.9천 |
|---|
| 2026.07.08 | ₩40,405 | ₩40,733 | ₩40,325 | ₩40,733 | +0.81% | 4.8천 |
|---|
| 2026.07.07 | ₩40,721 | ₩40,841 | ₩40,258 | ₩40,322 | -0.98% | 9.3천 |
|---|
| 2026.07.06 | ₩41,437 | ₩41,837 | ₩41,437 | ₩41,473 | +0.09% | 6.6천 |
|---|
| 2026.07.02 | ₩41,352 | ₩41,352 | ₩39,980 | ₩40,357 | -2.41% | 9.6천 |
|---|
| 2026.07.01 | ₩40,872 | ₩41,275 | ₩40,872 | ₩40,988 | +0.28% | 8.1천 |
|---|
| 2026.06.30 | ₩41,263 | ₩42,397 | ₩41,263 | ₩42,397 | +2.75% | 6.3천 |
|---|
| 2026.06.29 | ₩42,278 | ₩42,278 | ₩41,308 | ₩41,683 | -1.41% | 8.4천 |
|---|
| 2026.06.26 | ₩41,259 | ₩41,758 | ₩41,246 | ₩41,679 | +1.02% | 9.3천 |
|---|
| 2026.06.25 | ₩43,123 | ₩43,123 | ₩41,410 | ₩42,066 | -2.45% | 1.3만 |
|---|
| 2026.06.24 | ₩40,903 | ₩42,026 | ₩40,903 | ₩41,868 | +2.36% | 4.8천 |
|---|
| 2026.06.23 | ₩42,371 | ₩42,409 | ₩41,614 | ₩41,614 | -1.79% | 9천 |
|---|
| 2026.06.22 | ₩43,536 | ₩44,373 | ₩43,536 | ₩43,977 | +1.01% | 1.2만 |
|---|
| 2026.06.18 | ₩43,265 | ₩43,879 | ₩43,149 | ₩43,839 | +1.33% | 9.3천 |
|---|
| 2026.06.17 | ₩43,505 | ₩43,505 | ₩42,521 | ₩42,521 | -2.26% | 6.9천 |
|---|
| 2026.06.16 | ₩42,874 | ₩43,051 | ₩42,466 | ₩42,466 | -0.95% | 1.3만 |
|---|
| 2026.06.15 | ₩43,946 | ₩43,946 | ₩43,336 | ₩43,336 | -1.39% | 5.1천 |
|---|
| 2026.06.12 | ₩41,797 | ₩42,071 | ₩41,797 | ₩42,029 | +0.55% | 2.7천 |
|---|
| 2026.06.11 | ₩40,680 | ₩41,722 | ₩40,680 | ₩41,722 | +2.56% | 5.4천 |
|---|
| 2026.06.10 | ₩40,432 | ₩40,561 | ₩39,716 | ₩40,138 | -0.73% | 6.3천 |
|---|
| 2026.06.09 | ₩41,428 | ₩41,428 | ₩40,316 | ₩40,780 | -1.56% | 3.6천 |
|---|
| 2026.06.08 | ₩40,992 | ₩41,135 | ₩40,647 | ₩40,647 | -0.84% | 8.4천 |
|---|
| 2026.06.05 | ₩41,112 | ₩41,175 | ₩39,920 | ₩39,920 | -2.90% | 7.5천 |
|---|
| 2026.06.04 | ₩42,949 | ₩42,949 | ₩42,804 | ₩42,804 | -0.34% | 4.5천 |
|---|
| 2026.06.03 | ₩43,501 | ₩43,501 | ₩43,336 | ₩43,370 | -0.30% | 3.3천 |
|---|
| 2026.06.02 | ₩43,238 | ₩43,946 | ₩43,238 | ₩43,788 | +1.27% | 5.7천 |
|---|
| 2026.06.01 | ₩44,720 | ₩44,720 | ₩43,072 | ₩43,380 | -3.00% | 9.3천 |
|---|
| 2026.05.29 | ₩42,789 | ₩42,789 | ₩42,750 | ₩42,750 | -0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩42,718 | ₩42,749 | ₩42,615 | ₩42,615 | -0.24% | 3.6천 |
|---|
| 2026.05.27 | ₩42,195 | ₩42,195 | ₩42,046 | ₩42,061 | -0.32% | 7.5천 |
|---|
| 2026.05.26 | ₩42,673 | ₩42,673 | ₩41,481 | ₩42,211 | -1.08% | 8.1천 |
|---|
| 2026.05.22 | ₩41,081 | ₩41,081 | ₩40,720 | ₩40,720 | -0.88% | 4.8천 |
|---|
| 2026.05.21 | ₩40,442 | ₩41,192 | ₩40,442 | ₩40,897 | +1.13% | 5.1천 |
|---|
| 2026.05.20 | ₩40,111 | ₩40,558 | ₩40,111 | ₩40,558 | +1.11% | 4.2천 |
|---|
| 2026.05.19 | ₩40,312 | ₩40,312 | ₩39,882 | ₩39,882 | -1.07% | 7.5천 |
|---|
| 2026.05.18 | ₩40,801 | ₩40,801 | ₩40,036 | ₩40,377 | -1.04% | 4.2천 |
|---|
| 2026.05.15 | ₩40,943 | ₩40,943 | ₩40,370 | ₩40,370 | -1.40% | 4.8천 |
|---|
| 2026.05.14 | ₩41,836 | ₩41,873 | ₩41,698 | ₩41,698 | -0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩40,623 | ₩41,821 | ₩40,623 | ₩41,821 | +2.95% | 2.1천 |
|---|
| 2026.05.12 | ₩41,259 | ₩41,259 | ₩40,594 | ₩40,838 | -1.02% | 9.3천 |
|---|
| 2026.05.11 | ₩42,051 | ₩42,224 | ₩41,978 | ₩41,978 | -0.17% | 7.8천 |
|---|
| 2026.05.08 | ₩41,922 | ₩42,079 | ₩41,922 | ₩42,079 | +0.37% | 4.5천 |
|---|
| 2026.05.07 | ₩41,779 | ₩41,788 | ₩41,186 | ₩41,186 | -1.42% | 7.2천 |
|---|
| 2026.05.06 | ₩41,192 | ₩41,811 | ₩41,192 | ₩41,778 | +1.42% | 5.7천 |
|---|
| 2026.05.05 | ₩40,745 | ₩40,792 | ₩40,610 | ₩40,610 | -0.33% | 4.2천 |
|---|
| 2026.05.04 | ₩40,232 | ₩40,232 | ₩39,876 | ₩39,880 | -0.87% | 3천 |
|---|
| 2026.05.01 | ₩39,916 | ₩39,942 | ₩39,692 | ₩39,692 | -0.56% | 6.9천 |
|---|
| 2026.04.30 | ₩39,378 | ₩39,790 | ₩39,378 | ₩39,790 | +1.05% | 3천 |
|---|
| 2026.04.29 | ₩39,146 | ₩39,146 | ₩38,955 | ₩38,955 | -0.49% | 4.5천 |
|---|
| 2026.04.28 | ₩38,993 | ₩39,181 | ₩38,993 | ₩39,181 | +0.48% | 2.1천 |
|---|
| 2026.04.27 | ₩39,822 | ₩39,822 | ₩39,553 | ₩39,602 | -0.55% | 4.2천 |
|---|
| 2026.04.24 | ₩39,346 | ₩39,578 | ₩39,284 | ₩39,551 | +0.52% | 5.1천 |
|---|
| 2026.04.23 | ₩38,568 | ₩39,022 | ₩38,355 | ₩38,588 | +0.05% | 8.7천 |
|---|
| 2026.04.22 | ₩39,227 | ₩39,227 | ₩39,191 | ₩39,191 | -0.09% | 3.3천 |
|---|
| 2026.04.21 | ₩39,222 | ₩39,338 | ₩38,556 | ₩38,556 | -1.70% | 6.9천 |
|---|
| 2026.04.20 | ₩39,124 | ₩39,137 | ₩38,979 | ₩39,057 | -0.17% | 3.6천 |
|---|
| 2026.04.17 | ₩39,462 | ₩39,644 | ₩39,093 | ₩39,312 | -0.38% | 1.2만 |
|---|
| 2026.04.16 | ₩38,403 | ₩38,826 | ₩38,403 | ₩38,804 | +1.04% | 4.5천 |
|---|
| 2026.04.15 | ₩38,368 | ₩38,631 | ₩38,368 | ₩38,631 | +0.69% | 2.1천 |
|---|
| 2026.04.14 | ₩38,283 | ₩38,524 | ₩38,052 | ₩38,488 | +0.54% | 1.1만 |
|---|
| 2026.04.13 | ₩37,296 | ₩37,916 | ₩37,296 | ₩37,889 | +1.59% | 3천 |
|---|
| 2026.04.10 | ₩37,643 | ₩37,643 | ₩37,498 | ₩37,498 | -0.39% | 9.6천 |
|---|
| 2026.04.09 | ₩36,998 | ₩37,602 | ₩36,998 | ₩37,159 | +0.44% | 6.9천 |
|---|
| 2026.04.08 | ₩35,650 | ₩37,554 | ₩35,650 | ₩37,330 | +4.71% | 6.9천 |
|---|
| 2026.04.07 | ₩35,301 | ₩35,572 | ₩35,121 | ₩35,542 | +0.68% | 4.5천 |
|---|
| 2026.04.06 | ₩35,548 | ₩35,548 | ₩35,308 | ₩35,391 | -0.44% | 1만 |
|---|
| 2026.04.02 | ₩34,267 | ₩35,370 | ₩34,267 | ₩35,119 | +2.49% | 8.4천 |
|---|
| 2026.04.01 | ₩35,517 | ₩35,588 | ₩35,503 | ₩35,503 | -0.04% | 2.4천 |
|---|
| 2026.03.31 | ₩34,525 | ₩35,242 | ₩34,307 | ₩35,242 | +2.08% | 9.6천 |
|---|
| 2026.03.30 | ₩34,565 | ₩34,565 | ₩34,009 | ₩34,009 | -1.61% | 4.2천 |
|---|
| 2026.03.27 | ₩34,578 | ₩34,578 | ₩34,262 | ₩34,352 | -0.65% | 6.9천 |
|---|
| 2026.03.26 | ₩34,970 | ₩34,970 | ₩34,544 | ₩34,552 | -1.20% | 4.8천 |
|---|
| 2026.03.25 | ₩35,748 | ₩35,805 | ₩35,680 | ₩35,680 | -0.19% | 3.3천 |
|---|
| 2026.03.24 | ₩34,876 | ₩35,201 | ₩34,876 | ₩35,070 | +0.56% | 9.9천 |
|---|
| 2026.03.23 | ₩35,770 | ₩35,908 | ₩35,366 | ₩35,675 | -0.27% | 1.2만 |
|---|
| 2026.03.20 | ₩35,561 | ₩35,561 | ₩34,658 | ₩34,685 | -2.46% | 6.6천 |
|---|
| 2026.03.19 | ₩35,806 | ₩35,806 | ₩34,729 | ₩35,803 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩36,019 | ₩36,277 | ₩35,855 | ₩35,855 | -0.46% | 6.9천 |
|---|
| 2026.03.17 | ₩36,211 | ₩36,740 | ₩36,211 | ₩36,533 | +0.89% | 1.3만 |
|---|
| 2026.03.16 | ₩36,064 | ₩36,386 | ₩36,064 | ₩36,365 | +0.83% | 6.3천 |
|---|
| 2026.03.13 | ₩35,979 | ₩35,979 | ₩35,383 | ₩35,419 | -1.56% | 6.3천 |
|---|
| 2026.03.12 | ₩35,543 | ₩35,543 | ₩35,308 | ₩35,311 | -0.65% | 3.6천 |
|---|
| 2026.03.11 | ₩36,535 | ₩36,535 | ₩36,317 | ₩36,461 | -0.20% | 4.2천 |
|---|
| 2026.03.10 | ₩37,434 | ₩37,434 | ₩36,126 | ₩36,192 | -3.32% | 1.3만 |
|---|
| 2026.03.09 | ₩35,192 | ₩36,220 | ₩34,765 | ₩36,220 | +2.92% | 1.5만 |
|---|
| 2026.03.06 | ₩35,463 | ₩35,819 | ₩35,196 | ₩35,651 | +0.53% | 9.6천 |
|---|
| 2026.03.05 | ₩36,171 | ₩36,171 | ₩35,583 | ₩35,841 | -0.91% | 7.2천 |
|---|
| 2026.03.04 | ₩36,464 | ₩37,002 | ₩36,357 | ₩36,710 | +0.67% | 1.5만 |
|---|
| 2026.03.03 | ₩37,060 | ₩37,060 | ₩35,339 | ₩36,249 | -2.19% | 1.7만 |
|---|
| 2026.03.02 | ₩38,161 | ₩38,232 | ₩37,948 | ₩38,205 | +0.12% | 5.4천 |
|---|
| 2026.02.27 | ₩38,661 | ₩38,790 | ₩38,497 | ₩38,699 | +0.10% | 1.1만 |
|---|
| 2026.02.26 | ₩39,382 | ₩39,382 | ₩38,706 | ₩38,762 | -1.58% | 1.1만 |
|---|
| 2026.02.25 | ₩38,617 | ₩39,413 | ₩38,617 | ₩39,139 | +1.35% | 1.1만 |
|---|
| 2026.02.24 | ₩38,546 | ₩38,808 | ₩38,546 | ₩38,777 | +0.60% | 1.5만 |
|---|
| 2026.02.23 | ₩38,461 | ₩38,461 | ₩38,074 | ₩38,074 | -1.01% | 8.1천 |
|---|
| 2026.02.20 | ₩37,394 | ₩38,497 | ₩37,394 | ₩38,435 | +2.79% | 1.5만 |
|---|
| 2026.02.19 | ₩38,061 | ₩38,061 | ₩37,429 | ₩37,683 | -0.99% | 1.3만 |
|---|
| 2026.02.18 | ₩37,029 | ₩38,012 | ₩37,029 | ₩37,804 | +2.09% | 1.2만 |
|---|
| 2026.02.17 | ₩38,288 | ₩38,288 | ₩37,105 | ₩37,552 | -1.92% | 1.4만 |
|---|
| 2026.02.13 | ₩37,576 | ₩37,781 | ₩37,287 | ₩37,677 | +0.27% | 2.2만 |
|---|
| 2026.02.12 | ₩37,847 | ₩37,847 | ₩37,394 | ₩37,576 | -0.72% | 2.3만 |
|---|
| 2026.02.11 | ₩37,447 | ₩37,861 | ₩37,211 | ₩37,759 | +0.83% | 9.3천 |
|---|
| 2026.02.10 | ₩37,670 | ₩37,670 | ₩36,976 | ₩37,067 | -1.60% | 1.3만 |
|---|
| 2026.02.09 | ₩36,451 | ₩37,567 | ₩36,451 | ₩37,314 | +2.37% | 46.4만 |
|---|
| 2026.02.06 | ₩36,310 | ₩36,700 | ₩36,310 | ₩36,582 | +0.75% | 6.6천 |
|---|
| 2026.02.05 | ₩36,091 | ₩36,091 | ₩35,670 | ₩35,715 | -1.04% | 7.8천 |
|---|
| 2026.02.04 | ₩36,713 | ₩36,713 | ₩35,922 | ₩35,982 | -1.99% | 1.1만 |
|---|
| 2026.02.03 | ₩36,153 | ₩36,336 | ₩36,153 | ₩36,336 | +0.51% | 3.9천 |
|---|
| 2026.02.02 | ₩36,131 | ₩36,250 | ₩36,054 | ₩36,241 | +0.31% | 5.4천 |
|---|
| 2026.01.30 | ₩36,526 | ₩36,526 | ₩36,146 | ₩36,146 | -1.04% | 4.5천 |
|---|
| 2026.01.29 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 900 |
|---|
| 2026.01.28 | ₩37,692 | ₩37,692 | ₩36,860 | ₩37,039 | -1.73% | 1.1만 |
|---|
| 2026.01.27 | ₩36,471 | ₩36,718 | ₩36,455 | ₩36,718 | +0.68% | 2.7천 |
|---|
| 2026.01.26 | ₩35,995 | ₩36,117 | ₩35,995 | ₩36,088 | +0.26% | 4.5천 |
|---|
| 2026.01.23 | ₩35,677 | ₩36,055 | ₩35,641 | ₩36,055 | +1.06% | 3.6천 |
|---|
| 2026.01.22 | ₩35,824 | ₩35,824 | ₩35,739 | ₩35,821 | -0.01% | 2.7천 |
|---|
| 2026.01.21 | ₩35,472 | ₩35,472 | ₩35,325 | ₩35,432 | -0.11% | 2.4천 |
|---|
| 2026.01.20 | ₩35,054 | ₩35,161 | ₩34,921 | ₩34,975 | -0.23% | 7.2천 |
|---|
| 2026.01.16 | ₩35,120 | ₩35,244 | ₩35,120 | ₩35,244 | +0.35% | 3.9천 |
|---|
| 2026.01.15 | ₩35,437 | ₩35,437 | ₩35,290 | ₩35,290 | -0.41% | 3.3천 |
|---|
| 2026.01.14 | ₩35,165 | ₩35,180 | ₩35,165 | ₩35,180 | +0.04% | 3.9천 |
|---|
| 2026.01.13 | ₩35,054 | ₩35,210 | ₩35,037 | ₩35,037 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩34,850 | ₩35,228 | ₩34,850 | ₩35,228 | +1.09% | 3.9천 |
|---|
| 2026.01.09 | ₩34,552 | ₩34,757 | ₩34,552 | ₩34,757 | +0.60% | 5.7천 |
|---|
| 2026.01.08 | ₩34,503 | ₩34,642 | ₩34,498 | ₩34,642 | +0.40% | 9천 |
|---|
| 2026.01.07 | ₩34,583 | ₩34,632 | ₩34,583 | ₩34,615 | +0.09% | 3.3천 |
|---|
| 2026.01.06 | ₩35,196 | ₩35,196 | ₩34,841 | ₩34,861 | -0.95% | 5.1천 |
|---|
| 2026.01.05 | ₩34,467 | ₩34,593 | ₩34,467 | ₩34,593 | +0.37% | 4.5천 |
|---|
| 2026.01.02 | ₩34,142 | ₩34,200 | ₩34,036 | ₩34,169 | +0.08% | 6천 |
|---|
| 2025.12.31 | ₩33,257 | ₩33,317 | ₩33,257 | ₩33,300 | +0.13% | 2.4천 |
|---|
| 2025.12.30 | ₩33,400 | ₩33,453 | ₩33,400 | ₩33,421 | +0.07% | 4.2천 |
|---|
| 2025.12.29 | ₩32,919 | ₩33,259 | ₩32,919 | ₩33,259 | +1.03% | 3천 |
|---|
| 2025.12.26 | ₩33,395 | ₩33,482 | ₩33,395 | ₩33,482 | +0.26% | 1.8천 |
|---|
| 2025.12.24 | ₩33,306 | ₩33,324 | ₩33,288 | ₩33,305 | -0.00% | 2.7천 |
|---|
| 2025.12.23 | ₩33,048 | ₩33,213 | ₩33,048 | ₩33,132 | +0.25% | 9.6천 |
|---|
| 2025.12.22 | ₩33,306 | ₩33,364 | ₩33,053 | ₩33,113 | -0.58% | 1.1만 |
|---|
| 2025.12.19 | ₩33,475 | ₩33,475 | ₩32,882 | ₩32,882 | -1.77% | 3.3천 |
|---|
| 2025.12.18 | ₩32,594 | ₩32,594 | ₩32,549 | ₩32,549 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩32,666 | ₩32,666 | ₩32,230 | ₩32,258 | -1.25% | 9.3천 |
|---|
| 2025.12.16 | ₩32,465 | ₩32,497 | ₩32,356 | ₩32,497 | +0.10% | 4.8천 |
|---|
| 2025.12.15 | ₩32,932 | ₩32,932 | ₩32,731 | ₩32,731 | -0.61% | 5.4천 |
|---|
| 2025.12.12 | ₩33,037 | ₩33,186 | ₩32,773 | ₩32,773 | -0.80% | 6.9천 |
|---|
| 2025.12.11 | ₩32,910 | ₩33,190 | ₩32,910 | ₩33,168 | +0.78% | 6.3천 |
|---|
| 2025.12.10 | ₩32,981 | ₩33,448 | ₩32,981 | ₩33,335 | +1.07% | 3.3천 |
|---|
| 2025.12.09 | ₩32,888 | ₩33,186 | ₩32,772 | ₩32,957 | +0.21% | 6.3천 |
|---|
| 2025.12.08 | ₩32,846 | ₩33,030 | ₩32,846 | ₩33,029 | +0.56% | 3.6천 |
|---|
| 2025.12.05 | ₩32,979 | ₩33,030 | ₩32,970 | ₩33,030 | +0.15% | 3천 |
|---|
| 2025.12.04 | ₩32,941 | ₩32,941 | ₩32,652 | ₩32,822 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩32,666 | ₩32,784 | ₩32,666 | ₩32,784 | +0.36% | 2.7천 |
|---|
| 2025.12.02 | ₩32,646 | ₩32,906 | ₩32,641 | ₩32,815 | +0.52% | 6.9천 |
|---|
| 2025.12.01 | ₩32,768 | ₩32,769 | ₩32,728 | ₩32,769 | +0.00% | 4.8천 |
|---|
| 2025.11.28 | ₩32,759 | ₩32,799 | ₩32,759 | ₩32,799 | +0.12% | 6.3천 |
|---|
| 2025.11.26 | ₩32,648 | ₩32,725 | ₩32,648 | ₩32,681 | +0.10% | 1.8천 |
|---|
| 2025.11.25 | ₩32,163 | ₩32,456 | ₩32,163 | ₩32,456 | +0.91% | 3.9천 |
|---|
| 2025.11.24 | ₩32,119 | ₩32,379 | ₩32,119 | ₩32,379 | +0.81% | 1.3만 |
|---|
| 2025.11.21 | ₩31,776 | ₩32,196 | ₩31,749 | ₩32,091 | +0.99% | 3.6천 |
|---|
| 2025.11.20 | ₩32,821 | ₩32,821 | ₩32,148 | ₩32,148 | -2.05% | 1.2만 |
|---|
| 2025.11.19 | ₩32,470 | ₩32,557 | ₩32,355 | ₩32,557 | +0.27% | 6.3천 |
|---|
| 2025.11.18 | ₩32,488 | ₩32,786 | ₩32,477 | ₩32,786 | +0.92% | 8.1천 |
|---|
| 2025.11.17 | ₩33,431 | ₩33,431 | ₩32,742 | ₩32,817 | -1.84% | 6.3천 |
|---|
| 2025.11.14 | ₩33,050 | ₩33,109 | ₩33,050 | ₩33,109 | +0.18% | 3.6천 |
|---|
| 2025.11.13 | ₩33,526 | ₩33,526 | ₩33,084 | ₩33,171 | -1.06% | 1.1만 |
|---|
| 2025.11.12 | ₩33,484 | ₩33,484 | ₩33,464 | ₩33,464 | -0.06% | 2.1천 |
|---|
| 2025.11.11 | ₩33,467 | ₩33,573 | ₩33,462 | ₩33,557 | +0.27% | 3.3천 |
|---|
| 2025.11.10 | ₩33,391 | ₩33,542 | ₩33,361 | ₩33,541 | +0.45% | 2.7천 |
|---|
| 2025.11.07 | ₩32,670 | ₩32,976 | ₩32,661 | ₩32,976 | +0.94% | 5.1천 |
|---|
| 2025.11.06 | ₩33,189 | ₩33,189 | ₩33,061 | ₩33,097 | -0.28% | 4.5천 |
|---|
| 2025.11.05 | ₩33,217 | ₩33,374 | ₩33,217 | ₩33,374 | +0.47% | 3.6천 |
|---|
| 2025.11.04 | ₩33,297 | ₩33,297 | ₩33,075 | ₩33,099 | -0.59% | 7.2천 |
|---|
| 2025.11.03 | ₩33,644 | ₩33,657 | ₩33,509 | ₩33,657 | +0.04% | 6.9천 |
|---|
| 2025.10.31 | ₩33,386 | ₩33,448 | ₩33,190 | ₩33,433 | +0.14% | 5.3만 |
|---|
| 2025.10.30 | ₩33,524 | ₩33,804 | ₩33,417 | ₩33,577 | +0.16% | 3.6만 |
|---|
| 2025.10.29 | ₩34,064 | ₩34,254 | ₩33,927 | ₩33,927 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩33,662 | ₩33,782 | ₩33,605 | ₩33,782 | +0.36% | 3.3천 |
|---|
| 2025.10.27 | ₩33,689 | ₩33,835 | ₩33,689 | ₩33,835 | +0.44% | 8.7천 |
|---|
| 2025.10.24 | ₩33,448 | ₩33,448 | ₩33,404 | ₩33,411 | -0.11% | 3.6천 |
|---|
| 2025.10.23 | ₩33,097 | ₩33,190 | ₩33,097 | ₩33,190 | +0.28% | 4.5천 |
|---|
| 2025.10.22 | ₩32,984 | ₩32,984 | ₩32,788 | ₩32,888 | -0.29% | 5.4천 |
|---|
| 2025.10.21 | ₩33,044 | ₩33,093 | ₩32,963 | ₩32,963 | -0.24% | 2.6만 |
|---|
| 2025.10.20 | ₩33,190 | ₩33,273 | ₩33,190 | ₩33,257 | +0.20% | 4.2천 |
|---|
| 2025.10.17 | ₩32,692 | ₩32,841 | ₩32,692 | ₩32,841 | +0.45% | 3.6천 |
|---|
| 2025.10.16 | ₩32,790 | ₩32,890 | ₩32,790 | ₩32,841 | +0.16% | 6.3천 |
|---|
| 2025.10.15 | ₩32,470 | ₩32,665 | ₩32,470 | ₩32,614 | +0.45% | 1.4만 |
|---|
| 2025.10.14 | ₩31,838 | ₩32,163 | ₩31,838 | ₩32,101 | +0.82% | 6천 |
|---|
| 2025.10.13 | ₩32,310 | ₩32,390 | ₩32,292 | ₩32,384 | +0.23% | 5.7천 |
|---|
| 2025.10.10 | ₩32,586 | ₩32,590 | ₩31,460 | ₩31,482 | -3.39% | 7.8천 |
|---|