시장 데이터를 불러오는 중
전체 종목
BNY Mellon Active Core Bond ETF 과거 주가
BNY Mellon Active Core Bond ETF · BKFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Active Core Bond ETF · BKFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,666 | ₩30,666 | ₩30,479 | ₩30,505 | -0.52% | 4만 |
| 2026.10.08 | ₩30,465 | ₩30,760 | ₩30,465 | ₩30,573 | +0.35% | 4.2만 |
| 2026.10.07 | ₩30,438 | ₩30,519 | ₩30,425 | ₩30,519 | +0.26% | 5.6만 |
| 2026.10.06 | ₩30,613 | ₩30,613 | ₩30,479 | ₩30,539 | -0.24% | 31.3만 |
| 2026.10.05 | ₩30,479 | ₩30,505 | ₩30,385 | ₩30,438 | -0.13% | 3.6만 |
| 2026.10.02 | ₩30,599 | ₩30,653 | ₩30,425 | ₩30,465 | -0.44% | 3.2만 |
| 2026.10.01 | ₩30,546 | ₩30,586 | ₩30,398 | ₩30,518 | -0.09% | 8만 |
| 2026.09.30 | ₩30,599 | ₩30,605 | ₩30,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,605 |
| +0.02% |
| 2.1천 |
| 2026.09.29 | ₩30,760 | ₩30,760 | ₩30,519 | ₩30,707 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩30,619 | ₩30,640 | ₩30,559 | ₩30,619 | 0.00% | 2.1만 |
|---|
| 2026.09.25 | ₩30,787 | ₩30,800 | ₩30,693 | ₩30,800 | +0.04% | 1.6만 |
|---|
| 2026.09.24 | ₩30,868 | ₩30,921 | ₩30,733 | ₩30,740 | -0.41% | 5만 |
|---|
| 2026.09.23 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,122 | ₩31,156 | ₩31,082 | ₩31,129 | +0.02% | 2.7만 |
|---|
| 2026.09.21 | ₩31,176 | ₩31,176 | ₩31,095 | ₩31,137 | -0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩31,095 | ₩31,095 | ₩31,062 | ₩31,062 | -0.11% | 1.8천 |
|---|
| 2026.09.17 | ₩31,189 | ₩31,203 | ₩31,109 | ₩31,203 | +0.04% | 3.6만 |
|---|
| 2026.09.16 | ₩31,042 | ₩31,095 | ₩31,028 | ₩31,028 | -0.04% | 8천 |
|---|
| 2026.09.15 | ₩31,042 | ₩31,055 | ₩31,008 | ₩31,026 | -0.05% | 6.9천 |
|---|
| 2026.09.14 | ₩31,095 | ₩31,122 | ₩31,028 | ₩31,095 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩31,082 | ₩31,189 | ₩31,028 | ₩31,028 | -0.17% | 9.7천 |
|---|
| 2026.09.10 | ₩31,163 | ₩31,163 | ₩31,089 | ₩31,136 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩31,390 | ₩31,390 | ₩31,243 | ₩31,243 | -0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩31,377 | ₩31,417 | ₩31,323 | ₩31,350 | -0.09% | 2만 |
|---|
| 2026.09.04 | ₩31,364 | ₩31,431 | ₩31,350 | ₩31,364 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩31,377 | ₩31,444 | ₩31,370 | ₩31,397 | +0.06% | 9.4천 |
|---|
| 2026.09.02 | ₩31,377 | ₩31,377 | ₩31,283 | ₩31,310 | -0.21% | 1.8만 |
|---|
| 2026.09.01 | ₩31,310 | ₩31,417 | ₩31,310 | ₩31,317 | +0.02% | 1.5만 |
|---|
| 2026.08.31 | ₩31,518 | ₩31,551 | ₩31,484 | ₩31,511 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,645 | ₩31,645 | ₩31,585 | ₩31,585 | -0.19% | 5천 |
|---|
| 2026.08.27 | ₩31,679 | ₩31,679 | ₩31,645 | ₩31,659 | -0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩31,538 | ₩31,685 | ₩31,538 | ₩31,645 | +0.34% | 2.5만 |
|---|
| 2026.08.25 | ₩31,632 | ₩31,712 | ₩31,618 | ₩31,685 | +0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩31,565 | ₩31,618 | ₩31,538 | ₩31,538 | -0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩31,578 | ₩31,578 | ₩31,471 | ₩31,511 | -0.21% | 1.5만 |
|---|
| 2026.08.20 | ₩31,404 | ₩31,571 | ₩31,404 | ₩31,525 | +0.38% | 5.1만 |
|---|
| 2026.08.19 | ₩31,712 | ₩31,712 | ₩31,618 | ₩31,645 | -0.21% | 17.4만 |
|---|
| 2026.08.18 | ₩31,525 | ₩31,525 | ₩31,458 | ₩31,518 | -0.02% | 4.9천 |
|---|
| 2026.08.17 | ₩31,578 | ₩31,578 | ₩31,471 | ₩31,498 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩31,578 | ₩31,592 | ₩31,538 | ₩31,563 | -0.05% | 9.8천 |
|---|
| 2026.08.13 | ₩31,618 | ₩31,672 | ₩31,618 | ₩31,652 | +0.11% | 5.8천 |
|---|
| 2026.08.12 | ₩31,592 | ₩31,605 | ₩31,551 | ₩31,551 | -0.13% | 500 |
|---|
| 2026.08.11 | ₩31,511 | ₩31,518 | ₩31,498 | ₩31,518 | +0.02% | 7.5천 |
|---|
| 2026.08.10 | ₩31,538 | ₩31,538 | ₩31,504 | ₩31,504 | -0.11% | 5천 |
|---|
| 2026.08.07 | ₩31,592 | ₩31,592 | ₩31,588 | ₩31,588 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩31,565 | ₩31,565 | ₩31,498 | ₩31,525 | -0.13% | 8.9천 |
|---|
| 2026.08.05 | ₩31,578 | ₩31,672 | ₩31,578 | ₩31,592 | +0.04% | 3.1만 |
|---|
| 2026.08.04 | ₩31,618 | ₩31,632 | ₩31,605 | ₩31,605 | -0.04% | 1.6만 |
|---|
| 2026.08.03 | ₩31,263 | ₩31,498 | ₩31,055 | ₩31,431 | +0.54% | 1.7만 |
|---|
| 2026.07.31 | ₩31,444 | ₩31,484 | ₩30,257 | ₩31,484 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩31,632 | ₩31,645 | ₩31,578 | ₩31,592 | -0.13% | 9.1천 |
|---|
| 2026.07.29 | ₩31,685 | ₩31,685 | ₩31,559 | ₩31,559 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩31,692 | ₩31,692 | ₩31,692 | ₩31,692 | 0.00% | 2.1천 |
|---|
| 2026.07.27 | ₩31,618 | ₩31,618 | ₩31,605 | ₩31,605 | -0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩31,471 | ₩31,592 | ₩30,599 | ₩31,525 | +0.17% | 2.1만 |
|---|
| 2026.07.23 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 5.2천 |
|---|
| 2026.07.22 | ₩31,699 | ₩31,699 | ₩31,632 | ₩31,632 | -0.21% | 1.9천 |
|---|
| 2026.07.21 | ₩31,692 | ₩31,692 | ₩30,680 | ₩31,632 | -0.19% | 4.1만 |
|---|
| 2026.07.20 | ₩31,712 | ₩31,712 | ₩31,699 | ₩31,712 | 0.00% | 1.4천 |
|---|
| 2026.07.17 | ₩31,900 | ₩31,900 | ₩31,846 | ₩31,846 | -0.17% | 8천 |
|---|
| 2026.07.16 | ₩31,753 | ₩31,773 | ₩31,753 | ₩31,766 | +0.04% | 3.5천 |
|---|
| 2026.07.15 | ₩31,793 | ₩31,806 | ₩31,779 | ₩31,779 | -0.04% | 4.1만 |
|---|
| 2026.07.14 | ₩31,699 | ₩31,739 | ₩31,685 | ₩31,726 | +0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩31,726 | ₩31,739 | ₩31,679 | ₩31,679 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩31,781 | ₩31,820 | ₩31,781 | ₩31,793 | +0.04% | 2.2만 |
|---|
| 2026.07.09 | ₩31,820 | ₩31,860 | ₩31,779 | ₩31,806 | -0.04% | 18.7만 |
|---|
| 2026.07.08 | ₩31,699 | ₩31,779 | ₩31,699 | ₩31,753 | +0.17% | 2.3만 |
|---|
| 2026.07.07 | ₩31,860 | ₩31,887 | ₩31,793 | ₩31,793 | -0.21% | 2.7만 |
|---|
| 2026.07.06 | ₩31,913 | ₩31,954 | ₩31,913 | ₩31,954 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩31,873 | ₩31,954 | ₩31,873 | ₩31,900 | +0.08% | 4.7만 |
|---|
| 2026.07.01 | ₩31,927 | ₩31,940 | ₩31,873 | ₩31,907 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩32,128 | ₩32,128 | ₩31,189 | ₩32,080 | -0.15% | 4.9천 |
|---|
| 2026.06.29 | ₩32,182 | ₩32,235 | ₩32,155 | ₩32,215 | +0.10% | 1.4만 |
|---|
| 2026.06.26 | ₩32,182 | ₩32,204 | ₩32,155 | ₩32,168 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩32,143 | ₩32,182 | ₩32,143 | ₩32,155 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩32,153 | ₩32,153 | ₩32,101 | ₩32,115 | -0.12% | 3.2만 |
|---|
| 2026.06.23 | ₩32,007 | ₩32,017 | ₩31,954 | ₩31,980 | -0.08% | 2.2만 |
|---|
| 2026.06.22 | ₩32,021 | ₩32,021 | ₩31,927 | ₩31,927 | -0.29% | 3만 |
|---|
| 2026.06.18 | ₩32,061 | ₩32,061 | ₩32,041 | ₩32,041 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩32,115 | ₩32,115 | ₩31,940 | ₩31,940 | -0.54% | 5.4만 |
|---|
| 2026.06.16 | ₩32,048 | ₩32,094 | ₩32,048 | ₩32,094 | +0.15% | 9.8천 |
|---|
| 2026.06.15 | ₩32,061 | ₩32,061 | ₩32,007 | ₩32,041 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩31,980 | ₩31,987 | ₩31,980 | ₩31,987 | +0.02% | 1.4만 |
|---|
| 2026.06.11 | ₩31,900 | ₩31,980 | ₩31,833 | ₩31,980 | +0.25% | 1.3만 |
|---|
| 2026.06.10 | ₩31,833 | ₩31,873 | ₩31,806 | ₩31,806 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩31,813 | ₩31,836 | ₩31,726 | ₩31,793 | -0.06% | 3.7만 |
|---|
| 2026.06.08 | ₩31,833 | ₩31,833 | ₩31,763 | ₩31,763 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩31,793 | ₩31,830 | ₩31,793 | ₩31,806 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,979 | ₩31,979 | ₩31,930 | ₩31,947 | -0.10% | 2.8천 |
|---|
| 2026.06.03 | ₩31,860 | ₩31,893 | ₩31,860 | ₩31,893 | +0.11% | 9.2만 |
|---|
| 2026.06.02 | ₩32,009 | ₩32,009 | ₩31,979 | ₩31,979 | -0.09% | 4.4만 |
|---|
| 2026.06.01 | ₩31,873 | ₩31,947 | ₩31,860 | ₩31,947 | +0.23% | 7.7만 |
|---|
| 2026.05.29 | ₩32,088 | ₩32,168 | ₩32,088 | ₩32,108 | +0.06% | 3.1만 |
|---|
| 2026.05.28 | ₩31,994 | ₩32,076 | ₩31,955 | ₩32,048 | +0.17% | 4.3만 |
|---|
| 2026.05.27 | ₩31,980 | ₩32,001 | ₩31,980 | ₩32,001 | +0.06% | 3.8천 |
|---|
| 2026.05.26 | ₩31,980 | ₩31,994 | ₩31,954 | ₩31,994 | +0.04% | 4.5만 |
|---|
| 2026.05.22 | ₩31,853 | ₩31,853 | ₩31,853 | ₩31,853 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩31,719 | ₩31,793 | ₩31,699 | ₩31,793 | +0.23% | 4.9천 |
|---|
| 2026.05.20 | ₩31,672 | ₩31,799 | ₩31,659 | ₩31,799 | +0.40% | 4.2만 |
|---|
| 2026.05.19 | ₩31,612 | ₩31,612 | ₩31,592 | ₩31,592 | -0.06% | 4.3만 |
|---|
| 2026.05.18 | ₩31,753 | ₩31,753 | ₩31,726 | ₩31,739 | -0.04% | 5.9만 |
|---|
| 2026.05.15 | ₩31,806 | ₩31,806 | ₩31,726 | ₩31,734 | -0.23% | 2.8만 |
|---|
| 2026.05.14 | ₩31,980 | ₩32,002 | ₩31,927 | ₩31,956 | -0.08% | 9.3만 |
|---|
| 2026.05.13 | ₩31,913 | ₩31,947 | ₩31,900 | ₩31,947 | +0.11% | 6만 |
|---|
| 2026.05.12 | ₩32,007 | ₩32,007 | ₩31,900 | ₩31,940 | -0.21% | 26.1만 |
|---|
| 2026.05.11 | ₩32,088 | ₩32,101 | ₩32,007 | ₩32,015 | -0.23% | 14만 |
|---|
| 2026.05.08 | ₩32,088 | ₩32,115 | ₩32,074 | ₩32,101 | +0.04% | 13.8만 |
|---|
| 2026.05.07 | ₩32,115 | ₩32,155 | ₩32,054 | ₩32,054 | -0.19% | 28.1만 |
|---|
| 2026.05.06 | ₩32,115 | ₩32,148 | ₩31,417 | ₩32,094 | -0.06% | 53만 |
|---|
| 2026.05.05 | ₩31,967 | ₩32,007 | ₩31,940 | ₩32,001 | +0.10% | 5.1만 |
|---|
| 2026.05.04 | ₩31,940 | ₩31,954 | ₩31,900 | ₩31,954 | +0.04% | 3.8만 |
|---|
| 2026.05.01 | ₩32,088 | ₩32,094 | ₩32,048 | ₩32,054 | -0.10% | 3.5천 |
|---|
| 2026.04.30 | ₩32,115 | ₩32,131 | ₩32,108 | ₩32,124 | +0.03% | 2.2만 |
|---|
| 2026.04.29 | ₩32,128 | ₩32,128 | ₩31,994 | ₩32,011 | -0.36% | 13.7만 |
|---|
| 2026.04.28 | ₩32,195 | ₩32,208 | ₩32,182 | ₩32,202 | +0.02% | 4.2만 |
|---|
| 2026.04.27 | ₩32,249 | ₩32,251 | ₩32,222 | ₩32,249 | 0.00% | 8.1만 |
|---|
| 2026.04.24 | ₩32,262 | ₩32,329 | ₩32,262 | ₩32,309 | +0.15% | 3.6만 |
|---|
| 2026.04.23 | ₩32,343 | ₩32,343 | ₩32,269 | ₩32,269 | -0.23% | 5.2천 |
|---|
| 2026.04.22 | ₩32,329 | ₩32,329 | ₩32,302 | ₩32,309 | -0.06% | 3.8만 |
|---|
| 2026.04.21 | ₩32,316 | ₩32,333 | ₩32,281 | ₩32,281 | -0.11% | 1.8만 |
|---|
| 2026.04.20 | ₩32,423 | ₩32,423 | ₩32,356 | ₩32,389 | -0.10% | 8.4만 |
|---|
| 2026.04.17 | ₩32,369 | ₩32,423 | ₩32,329 | ₩32,343 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩32,289 | ₩32,289 | ₩32,235 | ₩32,249 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩32,302 | ₩32,302 | ₩32,275 | ₩32,275 | -0.08% | 8만 |
|---|
| 2026.04.14 | ₩32,275 | ₩32,343 | ₩32,249 | ₩32,329 | +0.17% | 3.5만 |
|---|
| 2026.04.13 | ₩32,168 | ₩32,249 | ₩32,168 | ₩32,247 | +0.25% | 5.9천 |
|---|
| 2026.04.10 | ₩32,262 | ₩32,262 | ₩32,182 | ₩32,202 | -0.19% | 5.3만 |
|---|
| 2026.04.09 | ₩32,182 | ₩32,289 | ₩32,182 | ₩32,208 | +0.08% | 2.7천 |
|---|
| 2026.04.08 | ₩32,275 | ₩32,275 | ₩32,208 | ₩32,229 | -0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩32,021 | ₩32,101 | ₩32,007 | ₩32,101 | +0.25% | 2.2만 |
|---|
| 2026.04.06 | ₩32,115 | ₩32,115 | ₩32,021 | ₩32,101 | -0.04% | 8.8만 |
|---|
| 2026.04.02 | ₩32,014 | ₩32,139 | ₩32,014 | ₩32,121 | +0.34% | 5.9만 |
|---|
| 2026.04.01 | ₩32,048 | ₩32,085 | ₩32,048 | ₩32,085 | +0.12% | 8.7만 |
|---|
| 2026.03.31 | ₩32,235 | ₩32,275 | ₩32,152 | ₩32,192 | -0.13% | 4.2만 |
|---|
| 2026.03.30 | ₩32,101 | ₩32,115 | ₩32,094 | ₩32,115 | +0.04% | 1.3천 |
|---|
| 2026.03.27 | ₩31,954 | ₩31,954 | ₩31,927 | ₩31,927 | -0.08% | 600 |
|---|
| 2026.03.26 | ₩31,967 | ₩31,974 | ₩31,967 | ₩31,974 | +0.02% | 4.4만 |
|---|
| 2026.03.25 | ₩32,128 | ₩32,166 | ₩32,048 | ₩32,144 | +0.05% | 5.1만 |
|---|
| 2026.03.24 | ₩32,007 | ₩32,043 | ₩31,970 | ₩32,007 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩32,046 | ₩32,081 | ₩32,046 | ₩32,081 | +0.11% | 1.7천 |
|---|
| 2026.03.20 | ₩32,064 | ₩32,064 | ₩32,007 | ₩32,014 | -0.15% | 4.6만 |
|---|
| 2026.03.19 | ₩32,195 | ₩32,255 | ₩32,141 | ₩32,255 | +0.19% | 7.5천 |
|---|
| 2026.03.18 | ₩32,289 | ₩32,289 | ₩32,234 | ₩32,234 | -0.17% | 11.2만 |
|---|
| 2026.03.17 | ₩32,302 | ₩32,383 | ₩32,275 | ₩32,349 | +0.15% | 2.6만 |
|---|
| 2026.03.16 | ₩32,343 | ₩32,356 | ₩32,262 | ₩32,309 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩32,235 | ₩32,235 | ₩32,128 | ₩32,175 | -0.19% | 8.9만 |
|---|
| 2026.03.12 | ₩32,222 | ₩32,316 | ₩32,190 | ₩32,191 | -0.10% | 4.7만 |
|---|
| 2026.03.11 | ₩32,369 | ₩32,406 | ₩32,302 | ₩32,396 | +0.08% | 5.5천 |
|---|
| 2026.03.10 | ₩32,530 | ₩32,597 | ₩32,489 | ₩32,490 | -0.12% | 1.8만 |
|---|
| 2026.03.09 | ₩32,436 | ₩32,530 | ₩32,396 | ₩32,530 | +0.29% | 11.2만 |
|---|
| 2026.03.06 | ₩32,423 | ₩32,503 | ₩32,369 | ₩32,470 | +0.14% | 17.1만 |
|---|
| 2026.03.05 | ₩32,490 | ₩32,557 | ₩32,450 | ₩32,510 | +0.06% | 51.5만 |
|---|
| 2026.03.04 | ₩32,584 | ₩32,691 | ₩32,557 | ₩32,617 | +0.10% | 10.2만 |
|---|
| 2026.03.03 | ₩32,503 | ₩32,631 | ₩32,503 | ₩32,631 | +0.39% | 10.8만 |
|---|
| 2026.03.02 | ₩32,758 | ₩32,758 | ₩32,544 | ₩32,678 | -0.25% | 9.1만 |
|---|
| 2026.02.27 | ₩32,906 | ₩32,946 | ₩32,879 | ₩32,946 | +0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩32,812 | ₩32,892 | ₩32,798 | ₩32,872 | +0.18% | 1.6만 |
|---|
| 2026.02.25 | ₩32,812 | ₩32,892 | ₩32,785 | ₩32,832 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩32,863 | ₩32,892 | ₩32,785 | ₩32,839 | -0.07% | 5.1만 |
|---|
| 2026.02.23 | ₩32,785 | ₩32,852 | ₩32,758 | ₩32,852 | +0.20% | 1.3만 |
|---|
| 2026.02.20 | ₩32,758 | ₩32,812 | ₩32,691 | ₩32,785 | +0.08% | 5.9만 |
|---|
| 2026.02.19 | ₩32,718 | ₩32,825 | ₩32,691 | ₩32,785 | +0.20% | 2.3만 |
|---|
| 2026.02.18 | ₩32,772 | ₩32,798 | ₩32,731 | ₩32,792 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩32,772 | ₩32,812 | ₩32,718 | ₩32,812 | +0.12% | 7.7만 |
|---|
| 2026.02.13 | ₩32,772 | ₩32,865 | ₩32,745 | ₩32,812 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩32,584 | ₩32,698 | ₩32,557 | ₩32,698 | +0.35% | 2.5만 |
|---|
| 2026.02.11 | ₩32,530 | ₩32,745 | ₩32,503 | ₩32,584 | +0.16% | 3.4만 |
|---|
| 2026.02.10 | ₩32,597 | ₩32,678 | ₩32,517 | ₩32,530 | -0.21% | 7.7만 |
|---|
| 2026.02.09 | ₩32,477 | ₩32,524 | ₩32,463 | ₩32,524 | +0.14% | 6.8만 |
|---|
| 2026.02.06 | ₩32,477 | ₩32,521 | ₩32,450 | ₩32,517 | +0.12% | 7.9천 |
|---|
| 2026.02.05 | ₩32,396 | ₩32,530 | ₩32,383 | ₩32,477 | +0.25% | 2.1만 |
|---|
| 2026.02.04 | ₩32,369 | ₩32,396 | ₩32,302 | ₩32,356 | -0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩32,369 | ₩32,403 | ₩32,302 | ₩32,403 | +0.10% | 8.9만 |
|---|
| 2026.02.02 | ₩32,436 | ₩32,450 | ₩32,356 | ₩32,399 | -0.12% | 6.7만 |
|---|
| 2026.01.30 | ₩32,570 | ₩32,597 | ₩32,490 | ₩32,546 | -0.07% | 2.1만 |
|---|
| 2026.01.29 | ₩32,450 | ₩32,597 | ₩32,450 | ₩32,541 | +0.28% | 16.4만 |
|---|
| 2026.01.28 | ₩32,530 | ₩32,544 | ₩32,490 | ₩32,517 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,544 | ₩32,576 | ₩32,477 | ₩32,520 | -0.07% | 4.3만 |
|---|
| 2026.01.26 | ₩32,798 | ₩32,798 | ₩32,477 | ₩32,550 | -0.76% | 16.9만 |
|---|
| 2026.01.23 | ₩32,383 | ₩32,564 | ₩32,048 | ₩32,564 | +0.56% | 7만 |
|---|
| 2026.01.22 | ₩32,490 | ₩32,530 | ₩32,410 | ₩32,490 | 0.00% | 3.2만 |
|---|
| 2026.01.21 | ₩32,356 | ₩32,436 | ₩32,343 | ₩32,436 | +0.25% | 6.8만 |
|---|
| 2026.01.20 | ₩32,403 | ₩32,403 | ₩32,403 | ₩32,403 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩32,490 | ₩32,557 | ₩32,463 | ₩32,463 | -0.08% | 4.3만 |
|---|
| 2026.01.15 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩32,570 | ₩32,570 | ₩32,568 | ₩32,568 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩32,517 | ₩32,584 | ₩32,491 | ₩32,541 | +0.07% | 7.7만 |
|---|
| 2026.01.12 | ₩32,557 | ₩32,557 | ₩32,517 | ₩32,517 | -0.12% | 100 |
|---|