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 | ₩30,572 | ₩30,572 | ₩30,385 | ₩30,412 | -0.52% | 4만 |
| 2026.10.08 | ₩30,372 | ₩30,666 | ₩30,372 | ₩30,479 | +0.35% | 4.2만 |
| 2026.10.07 | ₩30,345 | ₩30,425 | ₩30,332 | ₩30,425 | +0.26% | 5.6만 |
| 2026.10.06 | ₩30,519 | ₩30,519 | ₩30,385 | ₩30,445 | -0.24% | 31.3만 |
| 2026.10.05 | ₩30,385 | ₩30,412 | ₩30,291 | ₩30,345 | -0.13% | 3.6만 |
| 2026.10.02 | ₩30,505 | ₩30,559 | ₩30,332 | ₩30,372 | -0.44% | 3.2만 |
| 2026.10.01 | ₩30,452 | ₩30,492 | ₩30,305 | ₩30,424 | -0.09% | 8만 |
| 2026.09.30 | ₩30,505 | ₩30,511 | ₩30,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,511 |
| +0.02% |
| 2.1천 |
| 2026.09.29 | ₩30,666 | ₩30,666 | ₩30,425 | ₩30,612 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩30,525 | ₩30,545 | ₩30,465 | ₩30,525 | 0.00% | 2.1만 |
|---|
| 2026.09.25 | ₩30,692 | ₩30,706 | ₩30,599 | ₩30,706 | +0.04% | 1.6만 |
|---|
| 2026.09.24 | ₩30,773 | ₩30,826 | ₩30,639 | ₩30,646 | -0.41% | 5만 |
|---|
| 2026.09.23 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,027 | ₩31,060 | ₩30,987 | ₩31,033 | +0.02% | 2.7만 |
|---|
| 2026.09.21 | ₩31,080 | ₩31,080 | ₩31,000 | ₩31,041 | -0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩31,000 | ₩31,000 | ₩30,967 | ₩30,967 | -0.11% | 1.8천 |
|---|
| 2026.09.17 | ₩31,094 | ₩31,107 | ₩31,013 | ₩31,107 | +0.04% | 3.6만 |
|---|
| 2026.09.16 | ₩30,946 | ₩31,000 | ₩30,933 | ₩30,933 | -0.04% | 8천 |
|---|
| 2026.09.15 | ₩30,946 | ₩30,960 | ₩30,913 | ₩30,930 | -0.05% | 6.9천 |
|---|
| 2026.09.14 | ₩31,000 | ₩31,027 | ₩30,933 | ₩31,000 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩30,987 | ₩31,094 | ₩30,933 | ₩30,933 | -0.17% | 9.7천 |
|---|
| 2026.09.10 | ₩31,067 | ₩31,067 | ₩30,993 | ₩31,040 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩31,294 | ₩31,294 | ₩31,147 | ₩31,147 | -0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩31,281 | ₩31,321 | ₩31,227 | ₩31,254 | -0.09% | 2만 |
|---|
| 2026.09.04 | ₩31,267 | ₩31,334 | ₩31,254 | ₩31,267 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩31,281 | ₩31,347 | ₩31,274 | ₩31,301 | +0.06% | 9.4천 |
|---|
| 2026.09.02 | ₩31,281 | ₩31,281 | ₩31,187 | ₩31,214 | -0.21% | 1.8만 |
|---|
| 2026.09.01 | ₩31,214 | ₩31,321 | ₩31,214 | ₩31,220 | +0.02% | 1.5만 |
|---|
| 2026.08.31 | ₩31,421 | ₩31,454 | ₩31,388 | ₩31,414 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,548 | ₩31,548 | ₩31,488 | ₩31,488 | -0.19% | 5천 |
|---|
| 2026.08.27 | ₩31,581 | ₩31,581 | ₩31,548 | ₩31,561 | -0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩31,441 | ₩31,588 | ₩31,441 | ₩31,548 | +0.34% | 2.5만 |
|---|
| 2026.08.25 | ₩31,535 | ₩31,615 | ₩31,521 | ₩31,588 | +0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩31,468 | ₩31,521 | ₩31,441 | ₩31,441 | -0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩31,481 | ₩31,481 | ₩31,374 | ₩31,414 | -0.21% | 1.5만 |
|---|
| 2026.08.20 | ₩31,307 | ₩31,474 | ₩31,307 | ₩31,428 | +0.38% | 5.1만 |
|---|
| 2026.08.19 | ₩31,615 | ₩31,615 | ₩31,521 | ₩31,548 | -0.21% | 17.4만 |
|---|
| 2026.08.18 | ₩31,428 | ₩31,428 | ₩31,361 | ₩31,421 | -0.02% | 4.9천 |
|---|
| 2026.08.17 | ₩31,481 | ₩31,481 | ₩31,374 | ₩31,401 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩31,481 | ₩31,495 | ₩31,441 | ₩31,466 | -0.05% | 9.8천 |
|---|
| 2026.08.13 | ₩31,521 | ₩31,575 | ₩31,521 | ₩31,555 | +0.11% | 5.8천 |
|---|
| 2026.08.12 | ₩31,495 | ₩31,508 | ₩31,454 | ₩31,454 | -0.13% | 500 |
|---|
| 2026.08.11 | ₩31,414 | ₩31,421 | ₩31,401 | ₩31,421 | +0.02% | 7.5천 |
|---|
| 2026.08.10 | ₩31,441 | ₩31,441 | ₩31,408 | ₩31,408 | -0.11% | 5천 |
|---|
| 2026.08.07 | ₩31,495 | ₩31,495 | ₩31,491 | ₩31,491 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩31,468 | ₩31,468 | ₩31,401 | ₩31,428 | -0.13% | 8.9천 |
|---|
| 2026.08.05 | ₩31,481 | ₩31,575 | ₩31,481 | ₩31,495 | +0.04% | 3.1만 |
|---|
| 2026.08.04 | ₩31,521 | ₩31,535 | ₩31,508 | ₩31,508 | -0.04% | 1.6만 |
|---|
| 2026.08.03 | ₩31,167 | ₩31,401 | ₩30,960 | ₩31,334 | +0.54% | 1.7만 |
|---|
| 2026.07.31 | ₩31,347 | ₩31,388 | ₩30,164 | ₩31,388 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩31,535 | ₩31,548 | ₩31,481 | ₩31,495 | -0.13% | 9.1천 |
|---|
| 2026.07.29 | ₩31,588 | ₩31,588 | ₩31,462 | ₩31,462 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩31,595 | ₩31,595 | ₩31,595 | ₩31,595 | 0.00% | 2.1천 |
|---|
| 2026.07.27 | ₩31,521 | ₩31,521 | ₩31,508 | ₩31,508 | -0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩31,374 | ₩31,495 | ₩30,505 | ₩31,428 | +0.17% | 2.1만 |
|---|
| 2026.07.23 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 5.2천 |
|---|
| 2026.07.22 | ₩31,601 | ₩31,601 | ₩31,535 | ₩31,535 | -0.21% | 1.9천 |
|---|
| 2026.07.21 | ₩31,595 | ₩31,595 | ₩30,586 | ₩31,535 | -0.19% | 4.1만 |
|---|
| 2026.07.20 | ₩31,615 | ₩31,615 | ₩31,601 | ₩31,615 | 0.00% | 1.4천 |
|---|
| 2026.07.17 | ₩31,802 | ₩31,802 | ₩31,749 | ₩31,749 | -0.17% | 8천 |
|---|
| 2026.07.16 | ₩31,655 | ₩31,675 | ₩31,655 | ₩31,668 | +0.04% | 3.5천 |
|---|
| 2026.07.15 | ₩31,695 | ₩31,708 | ₩31,682 | ₩31,682 | -0.04% | 4.1만 |
|---|
| 2026.07.14 | ₩31,601 | ₩31,642 | ₩31,588 | ₩31,628 | +0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩31,628 | ₩31,642 | ₩31,581 | ₩31,581 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩31,683 | ₩31,722 | ₩31,683 | ₩31,695 | +0.04% | 2.2만 |
|---|
| 2026.07.09 | ₩31,722 | ₩31,762 | ₩31,682 | ₩31,708 | -0.04% | 18.7만 |
|---|
| 2026.07.08 | ₩31,601 | ₩31,682 | ₩31,601 | ₩31,655 | +0.17% | 2.3만 |
|---|
| 2026.07.07 | ₩31,762 | ₩31,789 | ₩31,695 | ₩31,695 | -0.21% | 2.7만 |
|---|
| 2026.07.06 | ₩31,815 | ₩31,855 | ₩31,815 | ₩31,855 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩31,775 | ₩31,855 | ₩31,775 | ₩31,802 | +0.08% | 4.7만 |
|---|
| 2026.07.01 | ₩31,829 | ₩31,842 | ₩31,775 | ₩31,809 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩32,029 | ₩32,029 | ₩31,094 | ₩31,981 | -0.15% | 4.9천 |
|---|
| 2026.06.29 | ₩32,083 | ₩32,136 | ₩32,056 | ₩32,116 | +0.10% | 1.4만 |
|---|
| 2026.06.26 | ₩32,083 | ₩32,105 | ₩32,056 | ₩32,069 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩32,044 | ₩32,083 | ₩32,044 | ₩32,056 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩32,055 | ₩32,055 | ₩32,003 | ₩32,016 | -0.12% | 3.2만 |
|---|
| 2026.06.23 | ₩31,909 | ₩31,918 | ₩31,855 | ₩31,882 | -0.08% | 2.2만 |
|---|
| 2026.06.22 | ₩31,922 | ₩31,922 | ₩31,829 | ₩31,829 | -0.29% | 3만 |
|---|
| 2026.06.18 | ₩31,962 | ₩31,962 | ₩31,942 | ₩31,942 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩32,016 | ₩32,016 | ₩31,842 | ₩31,842 | -0.54% | 5.4만 |
|---|
| 2026.06.16 | ₩31,949 | ₩31,996 | ₩31,949 | ₩31,996 | +0.15% | 9.8천 |
|---|
| 2026.06.15 | ₩31,962 | ₩31,962 | ₩31,909 | ₩31,942 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩31,882 | ₩31,889 | ₩31,882 | ₩31,889 | +0.02% | 1.4만 |
|---|
| 2026.06.11 | ₩31,802 | ₩31,882 | ₩31,735 | ₩31,882 | +0.25% | 1.3만 |
|---|
| 2026.06.10 | ₩31,735 | ₩31,775 | ₩31,708 | ₩31,708 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩31,715 | ₩31,738 | ₩31,628 | ₩31,695 | -0.06% | 3.7만 |
|---|
| 2026.06.08 | ₩31,735 | ₩31,735 | ₩31,666 | ₩31,666 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩31,695 | ₩31,732 | ₩31,695 | ₩31,708 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,881 | ₩31,881 | ₩31,831 | ₩31,849 | -0.10% | 2.8천 |
|---|
| 2026.06.03 | ₩31,762 | ₩31,795 | ₩31,762 | ₩31,795 | +0.11% | 9.2만 |
|---|
| 2026.06.02 | ₩31,910 | ₩31,910 | ₩31,881 | ₩31,881 | -0.09% | 4.4만 |
|---|
| 2026.06.01 | ₩31,775 | ₩31,849 | ₩31,762 | ₩31,849 | +0.23% | 7.7만 |
|---|
| 2026.05.29 | ₩31,989 | ₩32,069 | ₩31,989 | ₩32,009 | +0.06% | 3.1만 |
|---|
| 2026.05.28 | ₩31,896 | ₩31,977 | ₩31,857 | ₩31,949 | +0.17% | 4.3만 |
|---|
| 2026.05.27 | ₩31,882 | ₩31,902 | ₩31,882 | ₩31,902 | +0.06% | 3.8천 |
|---|
| 2026.05.26 | ₩31,882 | ₩31,896 | ₩31,855 | ₩31,896 | +0.04% | 4.5만 |
|---|
| 2026.05.22 | ₩31,755 | ₩31,755 | ₩31,755 | ₩31,755 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩31,622 | ₩31,695 | ₩31,601 | ₩31,695 | +0.23% | 4.9천 |
|---|
| 2026.05.20 | ₩31,575 | ₩31,702 | ₩31,561 | ₩31,702 | +0.40% | 4.2만 |
|---|
| 2026.05.19 | ₩31,515 | ₩31,515 | ₩31,495 | ₩31,495 | -0.06% | 4.3만 |
|---|
| 2026.05.18 | ₩31,655 | ₩31,655 | ₩31,628 | ₩31,642 | -0.04% | 5.9만 |
|---|
| 2026.05.15 | ₩31,708 | ₩31,708 | ₩31,628 | ₩31,636 | -0.23% | 2.8만 |
|---|
| 2026.05.14 | ₩31,882 | ₩31,904 | ₩31,829 | ₩31,858 | -0.08% | 9.3만 |
|---|
| 2026.05.13 | ₩31,815 | ₩31,849 | ₩31,802 | ₩31,849 | +0.11% | 6만 |
|---|
| 2026.05.12 | ₩31,909 | ₩31,909 | ₩31,802 | ₩31,842 | -0.21% | 26.1만 |
|---|
| 2026.05.11 | ₩31,989 | ₩32,003 | ₩31,909 | ₩31,917 | -0.23% | 14만 |
|---|
| 2026.05.08 | ₩31,989 | ₩32,016 | ₩31,976 | ₩32,003 | +0.04% | 13.8만 |
|---|
| 2026.05.07 | ₩32,016 | ₩32,056 | ₩31,956 | ₩31,956 | -0.19% | 28.1만 |
|---|
| 2026.05.06 | ₩32,016 | ₩32,049 | ₩31,321 | ₩31,996 | -0.06% | 53만 |
|---|
| 2026.05.05 | ₩31,869 | ₩31,909 | ₩31,842 | ₩31,902 | +0.10% | 5.1만 |
|---|
| 2026.05.04 | ₩31,842 | ₩31,855 | ₩31,802 | ₩31,855 | +0.04% | 3.8만 |
|---|
| 2026.05.01 | ₩31,989 | ₩31,996 | ₩31,949 | ₩31,956 | -0.10% | 3.5천 |
|---|
| 2026.04.30 | ₩32,016 | ₩32,032 | ₩32,009 | ₩32,025 | +0.03% | 2.2만 |
|---|
| 2026.04.29 | ₩32,029 | ₩32,029 | ₩31,896 | ₩31,913 | -0.36% | 13.7만 |
|---|
| 2026.04.28 | ₩32,096 | ₩32,109 | ₩32,083 | ₩32,103 | +0.02% | 4.2만 |
|---|
| 2026.04.27 | ₩32,150 | ₩32,152 | ₩32,123 | ₩32,150 | 0.00% | 8.1만 |
|---|
| 2026.04.24 | ₩32,163 | ₩32,230 | ₩32,163 | ₩32,210 | +0.15% | 3.6만 |
|---|
| 2026.04.23 | ₩32,243 | ₩32,243 | ₩32,170 | ₩32,170 | -0.23% | 5.2천 |
|---|
| 2026.04.22 | ₩32,230 | ₩32,230 | ₩32,203 | ₩32,210 | -0.06% | 3.8만 |
|---|
| 2026.04.21 | ₩32,216 | ₩32,234 | ₩32,182 | ₩32,182 | -0.11% | 1.8만 |
|---|
| 2026.04.20 | ₩32,323 | ₩32,323 | ₩32,257 | ₩32,290 | -0.10% | 8.4만 |
|---|
| 2026.04.17 | ₩32,270 | ₩32,323 | ₩32,230 | ₩32,243 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩32,190 | ₩32,190 | ₩32,136 | ₩32,150 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩32,203 | ₩32,203 | ₩32,176 | ₩32,176 | -0.08% | 8만 |
|---|
| 2026.04.14 | ₩32,176 | ₩32,243 | ₩32,150 | ₩32,230 | +0.17% | 3.5만 |
|---|
| 2026.04.13 | ₩32,069 | ₩32,150 | ₩32,069 | ₩32,148 | +0.25% | 5.9천 |
|---|
| 2026.04.10 | ₩32,163 | ₩32,163 | ₩32,083 | ₩32,103 | -0.19% | 5.3만 |
|---|
| 2026.04.09 | ₩32,083 | ₩32,190 | ₩32,083 | ₩32,109 | +0.08% | 2.7천 |
|---|
| 2026.04.08 | ₩32,176 | ₩32,176 | ₩32,109 | ₩32,130 | -0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩31,922 | ₩32,003 | ₩31,909 | ₩32,003 | +0.25% | 2.2만 |
|---|
| 2026.04.06 | ₩32,016 | ₩32,016 | ₩31,922 | ₩32,003 | -0.04% | 8.8만 |
|---|
| 2026.04.02 | ₩31,916 | ₩32,040 | ₩31,916 | ₩32,023 | +0.34% | 5.9만 |
|---|
| 2026.04.01 | ₩31,949 | ₩31,986 | ₩31,949 | ₩31,986 | +0.12% | 8.7만 |
|---|
| 2026.03.31 | ₩32,136 | ₩32,176 | ₩32,053 | ₩32,093 | -0.13% | 4.2만 |
|---|
| 2026.03.30 | ₩32,003 | ₩32,016 | ₩31,996 | ₩32,016 | +0.04% | 1.3천 |
|---|
| 2026.03.27 | ₩31,855 | ₩31,855 | ₩31,829 | ₩31,829 | -0.08% | 600 |
|---|
| 2026.03.26 | ₩31,869 | ₩31,876 | ₩31,869 | ₩31,876 | +0.02% | 4.4만 |
|---|
| 2026.03.25 | ₩32,029 | ₩32,067 | ₩31,949 | ₩32,045 | +0.05% | 5.1만 |
|---|
| 2026.03.24 | ₩31,909 | ₩31,945 | ₩31,872 | ₩31,909 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩31,948 | ₩31,982 | ₩31,948 | ₩31,982 | +0.11% | 1.7천 |
|---|
| 2026.03.20 | ₩31,965 | ₩31,965 | ₩31,909 | ₩31,916 | -0.15% | 4.6만 |
|---|
| 2026.03.19 | ₩32,096 | ₩32,156 | ₩32,043 | ₩32,156 | +0.19% | 7.5천 |
|---|
| 2026.03.18 | ₩32,190 | ₩32,190 | ₩32,135 | ₩32,135 | -0.17% | 11.2만 |
|---|
| 2026.03.17 | ₩32,203 | ₩32,283 | ₩32,176 | ₩32,250 | +0.15% | 2.6만 |
|---|
| 2026.03.16 | ₩32,243 | ₩32,257 | ₩32,163 | ₩32,210 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩32,136 | ₩32,136 | ₩32,029 | ₩32,076 | -0.19% | 8.9만 |
|---|
| 2026.03.12 | ₩32,123 | ₩32,216 | ₩32,091 | ₩32,092 | -0.10% | 4.7만 |
|---|
| 2026.03.11 | ₩32,270 | ₩32,306 | ₩32,203 | ₩32,297 | +0.08% | 5.5천 |
|---|
| 2026.03.10 | ₩32,430 | ₩32,497 | ₩32,389 | ₩32,390 | -0.12% | 1.8만 |
|---|
| 2026.03.09 | ₩32,337 | ₩32,430 | ₩32,297 | ₩32,430 | +0.29% | 11.2만 |
|---|
| 2026.03.06 | ₩32,323 | ₩32,404 | ₩32,270 | ₩32,370 | +0.14% | 17.1만 |
|---|
| 2026.03.05 | ₩32,390 | ₩32,457 | ₩32,350 | ₩32,410 | +0.06% | 51.5만 |
|---|
| 2026.03.04 | ₩32,484 | ₩32,591 | ₩32,457 | ₩32,517 | +0.10% | 10.2만 |
|---|
| 2026.03.03 | ₩32,404 | ₩32,531 | ₩32,404 | ₩32,531 | +0.39% | 10.8만 |
|---|
| 2026.03.02 | ₩32,658 | ₩32,658 | ₩32,444 | ₩32,577 | -0.25% | 9.1만 |
|---|
| 2026.02.27 | ₩32,805 | ₩32,845 | ₩32,778 | ₩32,845 | +0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩32,711 | ₩32,791 | ₩32,698 | ₩32,771 | +0.18% | 1.6만 |
|---|
| 2026.02.25 | ₩32,711 | ₩32,791 | ₩32,684 | ₩32,731 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩32,762 | ₩32,791 | ₩32,684 | ₩32,738 | -0.07% | 5.1만 |
|---|
| 2026.02.23 | ₩32,684 | ₩32,751 | ₩32,658 | ₩32,751 | +0.20% | 1.3만 |
|---|
| 2026.02.20 | ₩32,658 | ₩32,711 | ₩32,591 | ₩32,684 | +0.08% | 5.9만 |
|---|
| 2026.02.19 | ₩32,617 | ₩32,724 | ₩32,591 | ₩32,684 | +0.20% | 2.3만 |
|---|
| 2026.02.18 | ₩32,671 | ₩32,698 | ₩32,631 | ₩32,691 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩32,671 | ₩32,711 | ₩32,617 | ₩32,711 | +0.12% | 7.7만 |
|---|
| 2026.02.13 | ₩32,671 | ₩32,764 | ₩32,644 | ₩32,711 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩32,484 | ₩32,597 | ₩32,457 | ₩32,597 | +0.35% | 2.5만 |
|---|
| 2026.02.11 | ₩32,430 | ₩32,644 | ₩32,404 | ₩32,484 | +0.16% | 3.4만 |
|---|
| 2026.02.10 | ₩32,497 | ₩32,577 | ₩32,417 | ₩32,430 | -0.21% | 7.7만 |
|---|
| 2026.02.09 | ₩32,377 | ₩32,424 | ₩32,363 | ₩32,424 | +0.14% | 6.8만 |
|---|
| 2026.02.06 | ₩32,377 | ₩32,421 | ₩32,350 | ₩32,417 | +0.12% | 7.9천 |
|---|
| 2026.02.05 | ₩32,297 | ₩32,430 | ₩32,283 | ₩32,377 | +0.25% | 2.1만 |
|---|
| 2026.02.04 | ₩32,270 | ₩32,297 | ₩32,203 | ₩32,257 | -0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩32,270 | ₩32,303 | ₩32,203 | ₩32,303 | +0.10% | 8.9만 |
|---|
| 2026.02.02 | ₩32,337 | ₩32,350 | ₩32,257 | ₩32,299 | -0.12% | 6.7만 |
|---|
| 2026.01.30 | ₩32,470 | ₩32,497 | ₩32,390 | ₩32,446 | -0.07% | 2.1만 |
|---|
| 2026.01.29 | ₩32,350 | ₩32,497 | ₩32,350 | ₩32,441 | +0.28% | 16.4만 |
|---|
| 2026.01.28 | ₩32,430 | ₩32,444 | ₩32,390 | ₩32,417 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,444 | ₩32,476 | ₩32,377 | ₩32,420 | -0.07% | 4.3만 |
|---|
| 2026.01.26 | ₩32,698 | ₩32,698 | ₩32,377 | ₩32,450 | -0.76% | 16.9만 |
|---|
| 2026.01.23 | ₩32,283 | ₩32,464 | ₩31,949 | ₩32,464 | +0.56% | 7만 |
|---|
| 2026.01.22 | ₩32,390 | ₩32,430 | ₩32,310 | ₩32,390 | 0.00% | 3.2만 |
|---|
| 2026.01.21 | ₩32,257 | ₩32,337 | ₩32,243 | ₩32,337 | +0.25% | 6.8만 |
|---|
| 2026.01.20 | ₩32,303 | ₩32,303 | ₩32,303 | ₩32,303 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩32,390 | ₩32,457 | ₩32,363 | ₩32,363 | -0.08% | 4.3만 |
|---|
| 2026.01.15 | ₩32,464 | ₩32,464 | ₩32,464 | ₩32,464 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩32,470 | ₩32,470 | ₩32,468 | ₩32,468 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩32,417 | ₩32,484 | ₩32,392 | ₩32,441 | +0.07% | 7.7만 |
|---|
| 2026.01.12 | ₩32,457 | ₩32,457 | ₩32,417 | ₩32,417 | -0.12% | 100 |
|---|