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 | ₩30,603 | ₩30,603 | ₩30,416 | ₩30,442 | -0.52% | 4만 |
| 2026.10.08 | ₩30,402 | ₩30,697 | ₩30,402 | ₩30,509 | +0.35% | 4.2만 |
| 2026.10.07 | ₩30,376 | ₩30,456 | ₩30,362 | ₩30,456 | +0.26% | 5.6만 |
| 2026.10.06 | ₩30,550 | ₩30,550 | ₩30,416 | ₩30,476 | -0.24% | 31.3만 |
| 2026.10.05 | ₩30,416 | ₩30,442 | ₩30,322 | ₩30,376 | -0.13% | 3.6만 |
| 2026.10.02 | ₩30,536 | ₩30,590 | ₩30,362 | ₩30,402 | -0.44% | 3.2만 |
| 2026.10.01 | ₩30,483 | ₩30,523 | ₩30,335 | ₩30,455 | -0.09% | 8만 |
| 2026.09.30 | ₩30,536 | ₩30,541 | ₩30,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,541 |
| +0.02% |
| 2.1천 |
| 2026.09.29 | ₩30,697 | ₩30,697 | ₩30,456 | ₩30,643 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩30,556 | ₩30,576 | ₩30,496 | ₩30,556 | 0.00% | 2.1만 |
|---|
| 2026.09.25 | ₩30,723 | ₩30,737 | ₩30,630 | ₩30,737 | +0.04% | 1.6만 |
|---|
| 2026.09.24 | ₩30,804 | ₩30,857 | ₩30,670 | ₩30,677 | -0.41% | 5만 |
|---|
| 2026.09.23 | ₩30,828 | ₩30,828 | ₩30,828 | ₩30,828 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,058 | ₩31,091 | ₩31,018 | ₩31,065 | +0.02% | 2.7만 |
|---|
| 2026.09.21 | ₩31,112 | ₩31,112 | ₩31,031 | ₩31,073 | -0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩31,031 | ₩31,031 | ₩30,998 | ₩30,998 | -0.11% | 1.8천 |
|---|
| 2026.09.17 | ₩31,125 | ₩31,138 | ₩31,045 | ₩31,138 | +0.04% | 3.6만 |
|---|
| 2026.09.16 | ₩30,978 | ₩31,031 | ₩30,964 | ₩30,964 | -0.04% | 8천 |
|---|
| 2026.09.15 | ₩30,978 | ₩30,991 | ₩30,944 | ₩30,962 | -0.05% | 6.9천 |
|---|
| 2026.09.14 | ₩31,031 | ₩31,058 | ₩30,964 | ₩31,031 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩31,018 | ₩31,125 | ₩30,964 | ₩30,964 | -0.17% | 9.7천 |
|---|
| 2026.09.10 | ₩31,098 | ₩31,098 | ₩31,025 | ₩31,071 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩31,326 | ₩31,326 | ₩31,178 | ₩31,178 | -0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩31,312 | ₩31,352 | ₩31,259 | ₩31,285 | -0.09% | 2만 |
|---|
| 2026.09.04 | ₩31,299 | ₩31,366 | ₩31,285 | ₩31,299 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩31,312 | ₩31,379 | ₩31,306 | ₩31,332 | +0.06% | 9.4천 |
|---|
| 2026.09.02 | ₩31,312 | ₩31,312 | ₩31,219 | ₩31,245 | -0.21% | 1.8만 |
|---|
| 2026.09.01 | ₩31,245 | ₩31,352 | ₩31,245 | ₩31,252 | +0.02% | 1.5만 |
|---|
| 2026.08.31 | ₩31,453 | ₩31,486 | ₩31,419 | ₩31,446 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,580 | ₩31,580 | ₩31,520 | ₩31,520 | -0.19% | 5천 |
|---|
| 2026.08.27 | ₩31,613 | ₩31,613 | ₩31,580 | ₩31,593 | -0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩31,473 | ₩31,620 | ₩31,473 | ₩31,580 | +0.34% | 2.5만 |
|---|
| 2026.08.25 | ₩31,566 | ₩31,647 | ₩31,553 | ₩31,620 | +0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩31,500 | ₩31,553 | ₩31,473 | ₩31,473 | -0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩31,513 | ₩31,513 | ₩31,406 | ₩31,446 | -0.21% | 1.5만 |
|---|
| 2026.08.20 | ₩31,339 | ₩31,506 | ₩31,339 | ₩31,459 | +0.38% | 5.1만 |
|---|
| 2026.08.19 | ₩31,647 | ₩31,647 | ₩31,553 | ₩31,580 | -0.21% | 17.4만 |
|---|
| 2026.08.18 | ₩31,459 | ₩31,459 | ₩31,393 | ₩31,453 | -0.02% | 4.9천 |
|---|
| 2026.08.17 | ₩31,513 | ₩31,513 | ₩31,406 | ₩31,433 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩31,513 | ₩31,526 | ₩31,473 | ₩31,498 | -0.05% | 9.8천 |
|---|
| 2026.08.13 | ₩31,553 | ₩31,607 | ₩31,553 | ₩31,587 | +0.11% | 5.8천 |
|---|
| 2026.08.12 | ₩31,526 | ₩31,540 | ₩31,486 | ₩31,486 | -0.13% | 500 |
|---|
| 2026.08.11 | ₩31,446 | ₩31,453 | ₩31,433 | ₩31,453 | +0.02% | 7.5천 |
|---|
| 2026.08.10 | ₩31,473 | ₩31,473 | ₩31,439 | ₩31,439 | -0.11% | 5천 |
|---|
| 2026.08.07 | ₩31,526 | ₩31,526 | ₩31,522 | ₩31,522 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩31,500 | ₩31,500 | ₩31,433 | ₩31,459 | -0.13% | 8.9천 |
|---|
| 2026.08.05 | ₩31,513 | ₩31,607 | ₩31,513 | ₩31,526 | +0.04% | 3.1만 |
|---|
| 2026.08.04 | ₩31,553 | ₩31,566 | ₩31,540 | ₩31,540 | -0.04% | 1.6만 |
|---|
| 2026.08.03 | ₩31,199 | ₩31,433 | ₩30,991 | ₩31,366 | +0.54% | 1.7만 |
|---|
| 2026.07.31 | ₩31,379 | ₩31,419 | ₩30,195 | ₩31,419 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩31,566 | ₩31,580 | ₩31,513 | ₩31,526 | -0.13% | 9.1천 |
|---|
| 2026.07.29 | ₩31,620 | ₩31,620 | ₩31,494 | ₩31,494 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩31,627 | ₩31,627 | ₩31,627 | ₩31,627 | 0.00% | 2.1천 |
|---|
| 2026.07.27 | ₩31,553 | ₩31,553 | ₩31,540 | ₩31,540 | -0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩31,406 | ₩31,526 | ₩30,536 | ₩31,459 | +0.17% | 2.1만 |
|---|
| 2026.07.23 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 5.2천 |
|---|
| 2026.07.22 | ₩31,633 | ₩31,633 | ₩31,566 | ₩31,566 | -0.21% | 1.9천 |
|---|
| 2026.07.21 | ₩31,627 | ₩31,627 | ₩30,616 | ₩31,566 | -0.19% | 4.1만 |
|---|
| 2026.07.20 | ₩31,647 | ₩31,647 | ₩31,633 | ₩31,647 | 0.00% | 1.4천 |
|---|
| 2026.07.17 | ₩31,834 | ₩31,834 | ₩31,781 | ₩31,781 | -0.17% | 8천 |
|---|
| 2026.07.16 | ₩31,687 | ₩31,707 | ₩31,687 | ₩31,700 | +0.04% | 3.5천 |
|---|
| 2026.07.15 | ₩31,727 | ₩31,740 | ₩31,714 | ₩31,714 | -0.04% | 4.1만 |
|---|
| 2026.07.14 | ₩31,633 | ₩31,674 | ₩31,620 | ₩31,660 | +0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩31,660 | ₩31,674 | ₩31,613 | ₩31,613 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩31,715 | ₩31,754 | ₩31,715 | ₩31,727 | +0.04% | 2.2만 |
|---|
| 2026.07.09 | ₩31,754 | ₩31,794 | ₩31,714 | ₩31,740 | -0.04% | 18.7만 |
|---|
| 2026.07.08 | ₩31,633 | ₩31,714 | ₩31,633 | ₩31,687 | +0.17% | 2.3만 |
|---|
| 2026.07.07 | ₩31,794 | ₩31,821 | ₩31,727 | ₩31,727 | -0.21% | 2.7만 |
|---|
| 2026.07.06 | ₩31,847 | ₩31,888 | ₩31,847 | ₩31,888 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩31,807 | ₩31,888 | ₩31,807 | ₩31,834 | +0.08% | 4.7만 |
|---|
| 2026.07.01 | ₩31,861 | ₩31,874 | ₩31,807 | ₩31,841 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩32,062 | ₩32,062 | ₩31,125 | ₩32,013 | -0.15% | 4.9천 |
|---|
| 2026.06.29 | ₩32,115 | ₩32,169 | ₩32,088 | ₩32,149 | +0.10% | 1.4만 |
|---|
| 2026.06.26 | ₩32,115 | ₩32,138 | ₩32,088 | ₩32,102 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩32,076 | ₩32,115 | ₩32,076 | ₩32,088 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩32,087 | ₩32,087 | ₩32,035 | ₩32,048 | -0.12% | 3.2만 |
|---|
| 2026.06.23 | ₩31,941 | ₩31,951 | ₩31,888 | ₩31,914 | -0.08% | 2.2만 |
|---|
| 2026.06.22 | ₩31,955 | ₩31,955 | ₩31,861 | ₩31,861 | -0.29% | 3만 |
|---|
| 2026.06.18 | ₩31,995 | ₩31,995 | ₩31,975 | ₩31,975 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩32,048 | ₩32,048 | ₩31,874 | ₩31,874 | -0.54% | 5.4만 |
|---|
| 2026.06.16 | ₩31,981 | ₩32,028 | ₩31,981 | ₩32,028 | +0.15% | 9.8천 |
|---|
| 2026.06.15 | ₩31,995 | ₩31,995 | ₩31,941 | ₩31,975 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩31,914 | ₩31,921 | ₩31,914 | ₩31,921 | +0.02% | 1.4만 |
|---|
| 2026.06.11 | ₩31,834 | ₩31,914 | ₩31,767 | ₩31,914 | +0.25% | 1.3만 |
|---|
| 2026.06.10 | ₩31,767 | ₩31,807 | ₩31,740 | ₩31,740 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩31,747 | ₩31,770 | ₩31,660 | ₩31,727 | -0.06% | 3.7만 |
|---|
| 2026.06.08 | ₩31,767 | ₩31,767 | ₩31,698 | ₩31,698 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩31,727 | ₩31,765 | ₩31,727 | ₩31,740 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,913 | ₩31,913 | ₩31,864 | ₩31,881 | -0.10% | 2.8천 |
|---|
| 2026.06.03 | ₩31,794 | ₩31,827 | ₩31,794 | ₩31,827 | +0.11% | 9.2만 |
|---|
| 2026.06.02 | ₩31,943 | ₩31,943 | ₩31,913 | ₩31,913 | -0.09% | 4.4만 |
|---|
| 2026.06.01 | ₩31,807 | ₩31,881 | ₩31,794 | ₩31,881 | +0.23% | 7.7만 |
|---|
| 2026.05.29 | ₩32,021 | ₩32,102 | ₩32,021 | ₩32,042 | +0.06% | 3.1만 |
|---|
| 2026.05.28 | ₩31,928 | ₩32,009 | ₩31,889 | ₩31,981 | +0.17% | 4.3만 |
|---|
| 2026.05.27 | ₩31,914 | ₩31,934 | ₩31,914 | ₩31,934 | +0.06% | 3.8천 |
|---|
| 2026.05.26 | ₩31,914 | ₩31,928 | ₩31,888 | ₩31,928 | +0.04% | 4.5만 |
|---|
| 2026.05.22 | ₩31,787 | ₩31,787 | ₩31,787 | ₩31,787 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩31,653 | ₩31,727 | ₩31,633 | ₩31,727 | +0.23% | 4.9천 |
|---|
| 2026.05.20 | ₩31,607 | ₩31,734 | ₩31,593 | ₩31,734 | +0.40% | 4.2만 |
|---|
| 2026.05.19 | ₩31,546 | ₩31,546 | ₩31,526 | ₩31,526 | -0.06% | 4.3만 |
|---|
| 2026.05.18 | ₩31,687 | ₩31,687 | ₩31,660 | ₩31,674 | -0.04% | 5.9만 |
|---|
| 2026.05.15 | ₩31,740 | ₩31,740 | ₩31,660 | ₩31,668 | -0.23% | 2.8만 |
|---|
| 2026.05.14 | ₩31,914 | ₩31,936 | ₩31,861 | ₩31,890 | -0.08% | 9.3만 |
|---|
| 2026.05.13 | ₩31,847 | ₩31,881 | ₩31,834 | ₩31,881 | +0.11% | 6만 |
|---|
| 2026.05.12 | ₩31,941 | ₩31,941 | ₩31,834 | ₩31,874 | -0.21% | 26.1만 |
|---|
| 2026.05.11 | ₩32,021 | ₩32,035 | ₩31,941 | ₩31,949 | -0.23% | 14만 |
|---|
| 2026.05.08 | ₩32,021 | ₩32,048 | ₩32,008 | ₩32,035 | +0.04% | 13.8만 |
|---|
| 2026.05.07 | ₩32,048 | ₩32,088 | ₩31,988 | ₩31,988 | -0.19% | 28.1만 |
|---|
| 2026.05.06 | ₩32,048 | ₩32,082 | ₩31,352 | ₩32,028 | -0.06% | 53만 |
|---|
| 2026.05.05 | ₩31,901 | ₩31,941 | ₩31,874 | ₩31,934 | +0.10% | 5.1만 |
|---|
| 2026.05.04 | ₩31,874 | ₩31,888 | ₩31,834 | ₩31,888 | +0.04% | 3.8만 |
|---|
| 2026.05.01 | ₩32,021 | ₩32,028 | ₩31,981 | ₩31,988 | -0.10% | 3.5천 |
|---|
| 2026.04.30 | ₩32,048 | ₩32,064 | ₩32,042 | ₩32,058 | +0.03% | 2.2만 |
|---|
| 2026.04.29 | ₩32,062 | ₩32,062 | ₩31,928 | ₩31,945 | -0.36% | 13.7만 |
|---|
| 2026.04.28 | ₩32,129 | ₩32,142 | ₩32,115 | ₩32,135 | +0.02% | 4.2만 |
|---|
| 2026.04.27 | ₩32,182 | ₩32,185 | ₩32,155 | ₩32,182 | 0.00% | 8.1만 |
|---|
| 2026.04.24 | ₩32,195 | ₩32,262 | ₩32,195 | ₩32,242 | +0.15% | 3.6만 |
|---|
| 2026.04.23 | ₩32,276 | ₩32,276 | ₩32,202 | ₩32,202 | -0.23% | 5.2천 |
|---|
| 2026.04.22 | ₩32,262 | ₩32,262 | ₩32,236 | ₩32,242 | -0.06% | 3.8만 |
|---|
| 2026.04.21 | ₩32,249 | ₩32,266 | ₩32,214 | ₩32,214 | -0.11% | 1.8만 |
|---|
| 2026.04.20 | ₩32,356 | ₩32,356 | ₩32,289 | ₩32,323 | -0.10% | 8.4만 |
|---|
| 2026.04.17 | ₩32,302 | ₩32,356 | ₩32,262 | ₩32,276 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩32,222 | ₩32,222 | ₩32,169 | ₩32,182 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩32,236 | ₩32,236 | ₩32,209 | ₩32,209 | -0.08% | 8만 |
|---|
| 2026.04.14 | ₩32,209 | ₩32,276 | ₩32,182 | ₩32,262 | +0.17% | 3.5만 |
|---|
| 2026.04.13 | ₩32,102 | ₩32,182 | ₩32,102 | ₩32,181 | +0.25% | 5.9천 |
|---|
| 2026.04.10 | ₩32,195 | ₩32,195 | ₩32,115 | ₩32,135 | -0.19% | 5.3만 |
|---|
| 2026.04.09 | ₩32,115 | ₩32,222 | ₩32,115 | ₩32,142 | +0.08% | 2.7천 |
|---|
| 2026.04.08 | ₩32,209 | ₩32,209 | ₩32,142 | ₩32,162 | -0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩31,955 | ₩32,035 | ₩31,941 | ₩32,035 | +0.25% | 2.2만 |
|---|
| 2026.04.06 | ₩32,048 | ₩32,048 | ₩31,955 | ₩32,035 | -0.04% | 8.8만 |
|---|
| 2026.04.02 | ₩31,948 | ₩32,072 | ₩31,948 | ₩32,055 | +0.34% | 5.9만 |
|---|
| 2026.04.01 | ₩31,981 | ₩32,019 | ₩31,981 | ₩32,019 | +0.12% | 8.7만 |
|---|
| 2026.03.31 | ₩32,169 | ₩32,209 | ₩32,086 | ₩32,126 | -0.13% | 4.2만 |
|---|
| 2026.03.30 | ₩32,035 | ₩32,048 | ₩32,028 | ₩32,048 | +0.04% | 1.3천 |
|---|
| 2026.03.27 | ₩31,888 | ₩31,888 | ₩31,861 | ₩31,861 | -0.08% | 600 |
|---|
| 2026.03.26 | ₩31,901 | ₩31,908 | ₩31,901 | ₩31,908 | +0.02% | 4.4만 |
|---|
| 2026.03.25 | ₩32,062 | ₩32,099 | ₩31,981 | ₩32,078 | +0.05% | 5.1만 |
|---|
| 2026.03.24 | ₩31,941 | ₩31,977 | ₩31,904 | ₩31,941 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩31,980 | ₩32,015 | ₩31,980 | ₩32,015 | +0.11% | 1.7천 |
|---|
| 2026.03.20 | ₩31,997 | ₩31,997 | ₩31,941 | ₩31,948 | -0.15% | 4.6만 |
|---|
| 2026.03.19 | ₩32,129 | ₩32,189 | ₩32,075 | ₩32,189 | +0.19% | 7.5천 |
|---|
| 2026.03.18 | ₩32,222 | ₩32,222 | ₩32,167 | ₩32,167 | -0.17% | 11.2만 |
|---|
| 2026.03.17 | ₩32,236 | ₩32,316 | ₩32,209 | ₩32,282 | +0.15% | 2.6만 |
|---|
| 2026.03.16 | ₩32,276 | ₩32,289 | ₩32,195 | ₩32,242 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩32,169 | ₩32,169 | ₩32,062 | ₩32,108 | -0.19% | 8.9만 |
|---|
| 2026.03.12 | ₩32,155 | ₩32,249 | ₩32,123 | ₩32,124 | -0.10% | 4.7만 |
|---|
| 2026.03.11 | ₩32,302 | ₩32,339 | ₩32,236 | ₩32,329 | +0.08% | 5.5천 |
|---|
| 2026.03.10 | ₩32,463 | ₩32,530 | ₩32,422 | ₩32,423 | -0.12% | 1.8만 |
|---|
| 2026.03.09 | ₩32,369 | ₩32,463 | ₩32,329 | ₩32,463 | +0.29% | 11.2만 |
|---|
| 2026.03.06 | ₩32,356 | ₩32,436 | ₩32,302 | ₩32,403 | +0.14% | 17.1만 |
|---|
| 2026.03.05 | ₩32,423 | ₩32,490 | ₩32,383 | ₩32,443 | +0.06% | 51.5만 |
|---|
| 2026.03.04 | ₩32,517 | ₩32,624 | ₩32,490 | ₩32,550 | +0.10% | 10.2만 |
|---|
| 2026.03.03 | ₩32,436 | ₩32,563 | ₩32,436 | ₩32,563 | +0.39% | 10.8만 |
|---|
| 2026.03.02 | ₩32,691 | ₩32,691 | ₩32,476 | ₩32,610 | -0.25% | 9.1만 |
|---|
| 2026.02.27 | ₩32,838 | ₩32,878 | ₩32,811 | ₩32,878 | +0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩32,744 | ₩32,824 | ₩32,731 | ₩32,804 | +0.18% | 1.6만 |
|---|
| 2026.02.25 | ₩32,744 | ₩32,824 | ₩32,717 | ₩32,764 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩32,795 | ₩32,824 | ₩32,717 | ₩32,771 | -0.07% | 5.1만 |
|---|
| 2026.02.23 | ₩32,717 | ₩32,784 | ₩32,691 | ₩32,784 | +0.20% | 1.3만 |
|---|
| 2026.02.20 | ₩32,691 | ₩32,744 | ₩32,624 | ₩32,717 | +0.08% | 5.9만 |
|---|
| 2026.02.19 | ₩32,650 | ₩32,757 | ₩32,624 | ₩32,717 | +0.20% | 2.3만 |
|---|
| 2026.02.18 | ₩32,704 | ₩32,731 | ₩32,664 | ₩32,724 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩32,704 | ₩32,744 | ₩32,650 | ₩32,744 | +0.12% | 7.7만 |
|---|
| 2026.02.13 | ₩32,704 | ₩32,798 | ₩32,677 | ₩32,744 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩32,517 | ₩32,630 | ₩32,490 | ₩32,630 | +0.35% | 2.5만 |
|---|
| 2026.02.11 | ₩32,463 | ₩32,677 | ₩32,436 | ₩32,517 | +0.16% | 3.4만 |
|---|
| 2026.02.10 | ₩32,530 | ₩32,610 | ₩32,450 | ₩32,463 | -0.21% | 7.7만 |
|---|
| 2026.02.09 | ₩32,410 | ₩32,456 | ₩32,396 | ₩32,456 | +0.14% | 6.8만 |
|---|
| 2026.02.06 | ₩32,410 | ₩32,454 | ₩32,383 | ₩32,450 | +0.12% | 7.9천 |
|---|
| 2026.02.05 | ₩32,329 | ₩32,463 | ₩32,316 | ₩32,410 | +0.25% | 2.1만 |
|---|
| 2026.02.04 | ₩32,302 | ₩32,329 | ₩32,236 | ₩32,289 | -0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩32,302 | ₩32,336 | ₩32,236 | ₩32,336 | +0.10% | 8.9만 |
|---|
| 2026.02.02 | ₩32,369 | ₩32,383 | ₩32,289 | ₩32,332 | -0.12% | 6.7만 |
|---|
| 2026.01.30 | ₩32,503 | ₩32,530 | ₩32,423 | ₩32,479 | -0.07% | 2.1만 |
|---|
| 2026.01.29 | ₩32,383 | ₩32,530 | ₩32,383 | ₩32,474 | +0.28% | 16.4만 |
|---|
| 2026.01.28 | ₩32,463 | ₩32,476 | ₩32,423 | ₩32,450 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,476 | ₩32,509 | ₩32,410 | ₩32,452 | -0.07% | 4.3만 |
|---|
| 2026.01.26 | ₩32,731 | ₩32,731 | ₩32,410 | ₩32,483 | -0.76% | 16.9만 |
|---|
| 2026.01.23 | ₩32,316 | ₩32,496 | ₩31,981 | ₩32,496 | +0.56% | 7만 |
|---|
| 2026.01.22 | ₩32,423 | ₩32,463 | ₩32,343 | ₩32,423 | 0.00% | 3.2만 |
|---|
| 2026.01.21 | ₩32,289 | ₩32,369 | ₩32,276 | ₩32,369 | +0.25% | 6.8만 |
|---|
| 2026.01.20 | ₩32,336 | ₩32,336 | ₩32,336 | ₩32,336 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩32,423 | ₩32,490 | ₩32,396 | ₩32,396 | -0.08% | 4.3만 |
|---|
| 2026.01.15 | ₩32,496 | ₩32,496 | ₩32,496 | ₩32,496 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩32,503 | ₩32,503 | ₩32,501 | ₩32,501 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩32,450 | ₩32,517 | ₩32,424 | ₩32,474 | +0.07% | 7.7만 |
|---|
| 2026.01.12 | ₩32,490 | ₩32,490 | ₩32,450 | ₩32,450 | -0.12% | 100 |
|---|