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 | ₩30,682 | ₩30,682 | ₩30,494 | ₩30,521 | -0.52% | 4만 |
| 2026.10.08 | ₩30,481 | ₩30,776 | ₩30,481 | ₩30,588 | +0.35% | 4.2만 |
| 2026.10.07 | ₩30,454 | ₩30,535 | ₩30,441 | ₩30,535 | +0.26% | 5.6만 |
| 2026.10.06 | ₩30,628 | ₩30,628 | ₩30,494 | ₩30,555 | -0.24% | 31.3만 |
| 2026.10.05 | ₩30,494 | ₩30,521 | ₩30,400 | ₩30,454 | -0.13% | 3.6만 |
| 2026.10.02 | ₩30,615 | ₩30,669 | ₩30,441 | ₩30,481 | -0.44% | 3.2만 |
| 2026.10.01 | ₩30,561 | ₩30,602 | ₩30,414 | ₩30,533 | -0.09% | 8만 |
| 2026.09.30 | ₩30,615 | ₩30,620 | ₩30,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,620 |
| +0.02% |
| 2.1천 |
| 2026.09.29 | ₩30,776 | ₩30,776 | ₩30,535 | ₩30,722 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩30,635 | ₩30,655 | ₩30,575 | ₩30,635 | 0.00% | 2.1만 |
|---|
| 2026.09.25 | ₩30,803 | ₩30,816 | ₩30,709 | ₩30,816 | +0.04% | 1.6만 |
|---|
| 2026.09.24 | ₩30,883 | ₩30,937 | ₩30,749 | ₩30,756 | -0.41% | 5만 |
|---|
| 2026.09.23 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,138 | ₩31,172 | ₩31,098 | ₩31,145 | +0.02% | 2.7만 |
|---|
| 2026.09.21 | ₩31,192 | ₩31,192 | ₩31,111 | ₩31,153 | -0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩31,111 | ₩31,111 | ₩31,078 | ₩31,078 | -0.11% | 1.8천 |
|---|
| 2026.09.17 | ₩31,205 | ₩31,219 | ₩31,125 | ₩31,219 | +0.04% | 3.6만 |
|---|
| 2026.09.16 | ₩31,058 | ₩31,111 | ₩31,044 | ₩31,044 | -0.04% | 8천 |
|---|
| 2026.09.15 | ₩31,058 | ₩31,071 | ₩31,024 | ₩31,042 | -0.05% | 6.9천 |
|---|
| 2026.09.14 | ₩31,111 | ₩31,138 | ₩31,044 | ₩31,111 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩31,098 | ₩31,205 | ₩31,044 | ₩31,044 | -0.17% | 9.7천 |
|---|
| 2026.09.10 | ₩31,179 | ₩31,179 | ₩31,105 | ₩31,152 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩31,407 | ₩31,407 | ₩31,259 | ₩31,259 | -0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩31,393 | ₩31,433 | ₩31,340 | ₩31,366 | -0.09% | 2만 |
|---|
| 2026.09.04 | ₩31,380 | ₩31,447 | ₩31,366 | ₩31,380 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩31,393 | ₩31,460 | ₩31,386 | ₩31,413 | +0.06% | 9.4천 |
|---|
| 2026.09.02 | ₩31,393 | ₩31,393 | ₩31,299 | ₩31,326 | -0.21% | 1.8만 |
|---|
| 2026.09.01 | ₩31,326 | ₩31,433 | ₩31,326 | ₩31,333 | +0.02% | 1.5만 |
|---|
| 2026.08.31 | ₩31,534 | ₩31,568 | ₩31,501 | ₩31,527 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,662 | ₩31,662 | ₩31,601 | ₩31,601 | -0.19% | 5천 |
|---|
| 2026.08.27 | ₩31,695 | ₩31,695 | ₩31,662 | ₩31,675 | -0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩31,554 | ₩31,702 | ₩31,554 | ₩31,662 | +0.34% | 2.5만 |
|---|
| 2026.08.25 | ₩31,648 | ₩31,729 | ₩31,635 | ₩31,702 | +0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩31,581 | ₩31,635 | ₩31,554 | ₩31,554 | -0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩31,594 | ₩31,594 | ₩31,487 | ₩31,527 | -0.21% | 1.5만 |
|---|
| 2026.08.20 | ₩31,420 | ₩31,588 | ₩31,420 | ₩31,541 | +0.38% | 5.1만 |
|---|
| 2026.08.19 | ₩31,729 | ₩31,729 | ₩31,635 | ₩31,662 | -0.21% | 17.4만 |
|---|
| 2026.08.18 | ₩31,541 | ₩31,541 | ₩31,474 | ₩31,534 | -0.02% | 4.9천 |
|---|
| 2026.08.17 | ₩31,594 | ₩31,594 | ₩31,487 | ₩31,514 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩31,594 | ₩31,608 | ₩31,554 | ₩31,580 | -0.05% | 9.8천 |
|---|
| 2026.08.13 | ₩31,635 | ₩31,688 | ₩31,635 | ₩31,668 | +0.11% | 5.8천 |
|---|
| 2026.08.12 | ₩31,608 | ₩31,621 | ₩31,568 | ₩31,568 | -0.13% | 500 |
|---|
| 2026.08.11 | ₩31,527 | ₩31,534 | ₩31,514 | ₩31,534 | +0.02% | 7.5천 |
|---|
| 2026.08.10 | ₩31,554 | ₩31,554 | ₩31,521 | ₩31,521 | -0.11% | 5천 |
|---|
| 2026.08.07 | ₩31,608 | ₩31,608 | ₩31,604 | ₩31,604 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩31,581 | ₩31,581 | ₩31,514 | ₩31,541 | -0.13% | 8.9천 |
|---|
| 2026.08.05 | ₩31,594 | ₩31,688 | ₩31,594 | ₩31,608 | +0.04% | 3.1만 |
|---|
| 2026.08.04 | ₩31,635 | ₩31,648 | ₩31,621 | ₩31,621 | -0.04% | 1.6만 |
|---|
| 2026.08.03 | ₩31,279 | ₩31,514 | ₩31,071 | ₩31,447 | +0.54% | 1.7만 |
|---|
| 2026.07.31 | ₩31,460 | ₩31,501 | ₩30,273 | ₩31,501 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩31,648 | ₩31,662 | ₩31,594 | ₩31,608 | -0.13% | 9.1천 |
|---|
| 2026.07.29 | ₩31,702 | ₩31,702 | ₩31,576 | ₩31,576 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 2.1천 |
|---|
| 2026.07.27 | ₩31,635 | ₩31,635 | ₩31,621 | ₩31,621 | -0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩31,487 | ₩31,608 | ₩30,615 | ₩31,541 | +0.17% | 2.1만 |
|---|
| 2026.07.23 | ₩31,521 | ₩31,521 | ₩31,521 | ₩31,521 | 0.00% | 5.2천 |
|---|
| 2026.07.22 | ₩31,715 | ₩31,715 | ₩31,648 | ₩31,648 | -0.21% | 1.9천 |
|---|
| 2026.07.21 | ₩31,708 | ₩31,708 | ₩30,696 | ₩31,648 | -0.19% | 4.1만 |
|---|
| 2026.07.20 | ₩31,729 | ₩31,729 | ₩31,715 | ₩31,729 | 0.00% | 1.4천 |
|---|
| 2026.07.17 | ₩31,916 | ₩31,916 | ₩31,863 | ₩31,863 | -0.17% | 8천 |
|---|
| 2026.07.16 | ₩31,769 | ₩31,789 | ₩31,769 | ₩31,782 | +0.04% | 3.5천 |
|---|
| 2026.07.15 | ₩31,809 | ₩31,823 | ₩31,796 | ₩31,796 | -0.04% | 4.1만 |
|---|
| 2026.07.14 | ₩31,715 | ₩31,755 | ₩31,702 | ₩31,742 | +0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩31,742 | ₩31,755 | ₩31,695 | ₩31,695 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩31,797 | ₩31,836 | ₩31,797 | ₩31,809 | +0.04% | 2.2만 |
|---|
| 2026.07.09 | ₩31,836 | ₩31,876 | ₩31,796 | ₩31,823 | -0.04% | 18.7만 |
|---|
| 2026.07.08 | ₩31,715 | ₩31,796 | ₩31,715 | ₩31,769 | +0.17% | 2.3만 |
|---|
| 2026.07.07 | ₩31,876 | ₩31,903 | ₩31,809 | ₩31,809 | -0.21% | 2.7만 |
|---|
| 2026.07.06 | ₩31,930 | ₩31,970 | ₩31,930 | ₩31,970 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩31,890 | ₩31,970 | ₩31,890 | ₩31,916 | +0.08% | 4.7만 |
|---|
| 2026.07.01 | ₩31,943 | ₩31,957 | ₩31,890 | ₩31,923 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩32,144 | ₩32,144 | ₩31,205 | ₩32,096 | -0.15% | 4.9천 |
|---|
| 2026.06.29 | ₩32,198 | ₩32,252 | ₩32,171 | ₩32,232 | +0.10% | 1.4만 |
|---|
| 2026.06.26 | ₩32,198 | ₩32,221 | ₩32,171 | ₩32,185 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩32,159 | ₩32,198 | ₩32,159 | ₩32,171 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩32,170 | ₩32,170 | ₩32,118 | ₩32,131 | -0.12% | 3.2만 |
|---|
| 2026.06.23 | ₩32,024 | ₩32,033 | ₩31,970 | ₩31,997 | -0.08% | 2.2만 |
|---|
| 2026.06.22 | ₩32,037 | ₩32,037 | ₩31,943 | ₩31,943 | -0.29% | 3만 |
|---|
| 2026.06.18 | ₩32,077 | ₩32,077 | ₩32,057 | ₩32,057 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩32,131 | ₩32,131 | ₩31,957 | ₩31,957 | -0.54% | 5.4만 |
|---|
| 2026.06.16 | ₩32,064 | ₩32,111 | ₩32,064 | ₩32,111 | +0.15% | 9.8천 |
|---|
| 2026.06.15 | ₩32,077 | ₩32,077 | ₩32,024 | ₩32,057 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩31,997 | ₩32,004 | ₩31,997 | ₩32,004 | +0.02% | 1.4만 |
|---|
| 2026.06.11 | ₩31,916 | ₩31,997 | ₩31,849 | ₩31,997 | +0.25% | 1.3만 |
|---|
| 2026.06.10 | ₩31,849 | ₩31,890 | ₩31,823 | ₩31,823 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩31,829 | ₩31,852 | ₩31,742 | ₩31,809 | -0.06% | 3.7만 |
|---|
| 2026.06.08 | ₩31,849 | ₩31,849 | ₩31,780 | ₩31,780 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩31,809 | ₩31,847 | ₩31,809 | ₩31,823 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,996 | ₩31,996 | ₩31,946 | ₩31,963 | -0.10% | 2.8천 |
|---|
| 2026.06.03 | ₩31,876 | ₩31,910 | ₩31,876 | ₩31,910 | +0.11% | 9.2만 |
|---|
| 2026.06.02 | ₩32,025 | ₩32,025 | ₩31,996 | ₩31,996 | -0.09% | 4.4만 |
|---|
| 2026.06.01 | ₩31,890 | ₩31,963 | ₩31,876 | ₩31,963 | +0.23% | 7.7만 |
|---|
| 2026.05.29 | ₩32,104 | ₩32,185 | ₩32,104 | ₩32,124 | +0.06% | 3.1만 |
|---|
| 2026.05.28 | ₩32,010 | ₩32,092 | ₩31,971 | ₩32,064 | +0.17% | 4.3만 |
|---|
| 2026.05.27 | ₩31,997 | ₩32,017 | ₩31,997 | ₩32,017 | +0.06% | 3.8천 |
|---|
| 2026.05.26 | ₩31,997 | ₩32,010 | ₩31,970 | ₩32,010 | +0.04% | 4.5만 |
|---|
| 2026.05.22 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩31,735 | ₩31,809 | ₩31,715 | ₩31,809 | +0.23% | 4.9천 |
|---|
| 2026.05.20 | ₩31,688 | ₩31,816 | ₩31,675 | ₩31,816 | +0.40% | 4.2만 |
|---|
| 2026.05.19 | ₩31,628 | ₩31,628 | ₩31,608 | ₩31,608 | -0.06% | 4.3만 |
|---|
| 2026.05.18 | ₩31,769 | ₩31,769 | ₩31,742 | ₩31,755 | -0.04% | 5.9만 |
|---|
| 2026.05.15 | ₩31,823 | ₩31,823 | ₩31,742 | ₩31,750 | -0.23% | 2.8만 |
|---|
| 2026.05.14 | ₩31,997 | ₩32,018 | ₩31,943 | ₩31,973 | -0.08% | 9.3만 |
|---|
| 2026.05.13 | ₩31,930 | ₩31,963 | ₩31,916 | ₩31,963 | +0.11% | 6만 |
|---|
| 2026.05.12 | ₩32,024 | ₩32,024 | ₩31,916 | ₩31,957 | -0.21% | 26.1만 |
|---|
| 2026.05.11 | ₩32,104 | ₩32,118 | ₩32,024 | ₩32,032 | -0.23% | 14만 |
|---|
| 2026.05.08 | ₩32,104 | ₩32,131 | ₩32,091 | ₩32,118 | +0.04% | 13.8만 |
|---|
| 2026.05.07 | ₩32,131 | ₩32,171 | ₩32,071 | ₩32,071 | -0.19% | 28.1만 |
|---|
| 2026.05.06 | ₩32,131 | ₩32,165 | ₩31,433 | ₩32,111 | -0.06% | 53만 |
|---|
| 2026.05.05 | ₩31,984 | ₩32,024 | ₩31,957 | ₩32,017 | +0.10% | 5.1만 |
|---|
| 2026.05.04 | ₩31,957 | ₩31,970 | ₩31,916 | ₩31,970 | +0.04% | 3.8만 |
|---|
| 2026.05.01 | ₩32,104 | ₩32,111 | ₩32,064 | ₩32,071 | -0.10% | 3.5천 |
|---|
| 2026.04.30 | ₩32,131 | ₩32,147 | ₩32,124 | ₩32,140 | +0.03% | 2.2만 |
|---|
| 2026.04.29 | ₩32,144 | ₩32,144 | ₩32,010 | ₩32,028 | -0.36% | 13.7만 |
|---|
| 2026.04.28 | ₩32,212 | ₩32,225 | ₩32,198 | ₩32,218 | +0.02% | 4.2만 |
|---|
| 2026.04.27 | ₩32,265 | ₩32,268 | ₩32,238 | ₩32,265 | 0.00% | 8.1만 |
|---|
| 2026.04.24 | ₩32,279 | ₩32,346 | ₩32,279 | ₩32,326 | +0.15% | 3.6만 |
|---|
| 2026.04.23 | ₩32,359 | ₩32,359 | ₩32,285 | ₩32,285 | -0.23% | 5.2천 |
|---|
| 2026.04.22 | ₩32,346 | ₩32,346 | ₩32,319 | ₩32,326 | -0.06% | 3.8만 |
|---|
| 2026.04.21 | ₩32,332 | ₩32,350 | ₩32,297 | ₩32,297 | -0.11% | 1.8만 |
|---|
| 2026.04.20 | ₩32,440 | ₩32,440 | ₩32,373 | ₩32,406 | -0.10% | 8.4만 |
|---|
| 2026.04.17 | ₩32,386 | ₩32,440 | ₩32,346 | ₩32,359 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩32,305 | ₩32,305 | ₩32,252 | ₩32,265 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩32,319 | ₩32,319 | ₩32,292 | ₩32,292 | -0.08% | 8만 |
|---|
| 2026.04.14 | ₩32,292 | ₩32,359 | ₩32,265 | ₩32,346 | +0.17% | 3.5만 |
|---|
| 2026.04.13 | ₩32,185 | ₩32,265 | ₩32,185 | ₩32,264 | +0.25% | 5.9천 |
|---|
| 2026.04.10 | ₩32,279 | ₩32,279 | ₩32,198 | ₩32,218 | -0.19% | 5.3만 |
|---|
| 2026.04.09 | ₩32,198 | ₩32,305 | ₩32,198 | ₩32,225 | +0.08% | 2.7천 |
|---|
| 2026.04.08 | ₩32,292 | ₩32,292 | ₩32,225 | ₩32,245 | -0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩32,037 | ₩32,118 | ₩32,024 | ₩32,118 | +0.25% | 2.2만 |
|---|
| 2026.04.06 | ₩32,131 | ₩32,131 | ₩32,037 | ₩32,118 | -0.04% | 8.8만 |
|---|
| 2026.04.02 | ₩32,030 | ₩32,155 | ₩32,030 | ₩32,138 | +0.34% | 5.9만 |
|---|
| 2026.04.01 | ₩32,064 | ₩32,102 | ₩32,064 | ₩32,102 | +0.12% | 8.7만 |
|---|
| 2026.03.31 | ₩32,252 | ₩32,292 | ₩32,169 | ₩32,209 | -0.13% | 4.2만 |
|---|
| 2026.03.30 | ₩32,118 | ₩32,131 | ₩32,111 | ₩32,131 | +0.04% | 1.3천 |
|---|
| 2026.03.27 | ₩31,970 | ₩31,970 | ₩31,943 | ₩31,943 | -0.08% | 600 |
|---|
| 2026.03.26 | ₩31,984 | ₩31,990 | ₩31,984 | ₩31,990 | +0.02% | 4.4만 |
|---|
| 2026.03.25 | ₩32,144 | ₩32,182 | ₩32,064 | ₩32,161 | +0.05% | 5.1만 |
|---|
| 2026.03.24 | ₩32,024 | ₩32,060 | ₩31,986 | ₩32,024 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩32,063 | ₩32,098 | ₩32,063 | ₩32,098 | +0.11% | 1.7천 |
|---|
| 2026.03.20 | ₩32,080 | ₩32,080 | ₩32,024 | ₩32,030 | -0.15% | 4.6만 |
|---|
| 2026.03.19 | ₩32,212 | ₩32,272 | ₩32,158 | ₩32,272 | +0.19% | 7.5천 |
|---|
| 2026.03.18 | ₩32,305 | ₩32,305 | ₩32,250 | ₩32,250 | -0.17% | 11.2만 |
|---|
| 2026.03.17 | ₩32,319 | ₩32,399 | ₩32,292 | ₩32,366 | +0.15% | 2.6만 |
|---|
| 2026.03.16 | ₩32,359 | ₩32,373 | ₩32,279 | ₩32,326 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩32,252 | ₩32,252 | ₩32,144 | ₩32,191 | -0.19% | 8.9만 |
|---|
| 2026.03.12 | ₩32,238 | ₩32,332 | ₩32,206 | ₩32,208 | -0.10% | 4.7만 |
|---|
| 2026.03.11 | ₩32,386 | ₩32,422 | ₩32,319 | ₩32,413 | +0.08% | 5.5천 |
|---|
| 2026.03.10 | ₩32,547 | ₩32,614 | ₩32,505 | ₩32,507 | -0.12% | 1.8만 |
|---|
| 2026.03.09 | ₩32,453 | ₩32,547 | ₩32,413 | ₩32,547 | +0.29% | 11.2만 |
|---|
| 2026.03.06 | ₩32,440 | ₩32,520 | ₩32,386 | ₩32,487 | +0.14% | 17.1만 |
|---|
| 2026.03.05 | ₩32,507 | ₩32,574 | ₩32,466 | ₩32,527 | +0.06% | 51.5만 |
|---|
| 2026.03.04 | ₩32,601 | ₩32,708 | ₩32,574 | ₩32,634 | +0.10% | 10.2만 |
|---|
| 2026.03.03 | ₩32,520 | ₩32,648 | ₩32,520 | ₩32,648 | +0.39% | 10.8만 |
|---|
| 2026.03.02 | ₩32,775 | ₩32,775 | ₩32,560 | ₩32,695 | -0.25% | 9.1만 |
|---|
| 2026.02.27 | ₩32,923 | ₩32,963 | ₩32,896 | ₩32,963 | +0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩32,829 | ₩32,909 | ₩32,815 | ₩32,889 | +0.18% | 1.6만 |
|---|
| 2026.02.25 | ₩32,829 | ₩32,909 | ₩32,802 | ₩32,849 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩32,880 | ₩32,909 | ₩32,802 | ₩32,856 | -0.07% | 5.1만 |
|---|
| 2026.02.23 | ₩32,802 | ₩32,869 | ₩32,775 | ₩32,869 | +0.20% | 1.3만 |
|---|
| 2026.02.20 | ₩32,775 | ₩32,829 | ₩32,708 | ₩32,802 | +0.08% | 5.9만 |
|---|
| 2026.02.19 | ₩32,735 | ₩32,842 | ₩32,708 | ₩32,802 | +0.20% | 2.3만 |
|---|
| 2026.02.18 | ₩32,788 | ₩32,815 | ₩32,748 | ₩32,809 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩32,788 | ₩32,829 | ₩32,735 | ₩32,829 | +0.12% | 7.7만 |
|---|
| 2026.02.13 | ₩32,788 | ₩32,882 | ₩32,762 | ₩32,829 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩32,601 | ₩32,715 | ₩32,574 | ₩32,715 | +0.35% | 2.5만 |
|---|
| 2026.02.11 | ₩32,547 | ₩32,762 | ₩32,520 | ₩32,601 | +0.16% | 3.4만 |
|---|
| 2026.02.10 | ₩32,614 | ₩32,695 | ₩32,534 | ₩32,547 | -0.21% | 7.7만 |
|---|
| 2026.02.09 | ₩32,493 | ₩32,540 | ₩32,480 | ₩32,540 | +0.14% | 6.8만 |
|---|
| 2026.02.06 | ₩32,493 | ₩32,538 | ₩32,466 | ₩32,534 | +0.12% | 7.9천 |
|---|
| 2026.02.05 | ₩32,413 | ₩32,547 | ₩32,399 | ₩32,493 | +0.25% | 2.1만 |
|---|
| 2026.02.04 | ₩32,386 | ₩32,413 | ₩32,319 | ₩32,373 | -0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩32,386 | ₩32,420 | ₩32,319 | ₩32,420 | +0.10% | 8.9만 |
|---|
| 2026.02.02 | ₩32,453 | ₩32,466 | ₩32,373 | ₩32,415 | -0.12% | 6.7만 |
|---|
| 2026.01.30 | ₩32,587 | ₩32,614 | ₩32,507 | ₩32,563 | -0.07% | 2.1만 |
|---|
| 2026.01.29 | ₩32,466 | ₩32,614 | ₩32,466 | ₩32,558 | +0.28% | 16.4만 |
|---|
| 2026.01.28 | ₩32,547 | ₩32,560 | ₩32,507 | ₩32,534 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,560 | ₩32,593 | ₩32,493 | ₩32,536 | -0.07% | 4.3만 |
|---|
| 2026.01.26 | ₩32,815 | ₩32,815 | ₩32,493 | ₩32,567 | -0.76% | 16.9만 |
|---|
| 2026.01.23 | ₩32,399 | ₩32,581 | ₩32,064 | ₩32,581 | +0.56% | 7만 |
|---|
| 2026.01.22 | ₩32,507 | ₩32,547 | ₩32,426 | ₩32,507 | 0.00% | 3.2만 |
|---|
| 2026.01.21 | ₩32,373 | ₩32,453 | ₩32,359 | ₩32,453 | +0.25% | 6.8만 |
|---|
| 2026.01.20 | ₩32,420 | ₩32,420 | ₩32,420 | ₩32,420 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩32,507 | ₩32,574 | ₩32,480 | ₩32,480 | -0.08% | 4.3만 |
|---|
| 2026.01.15 | ₩32,581 | ₩32,581 | ₩32,581 | ₩32,581 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩32,587 | ₩32,587 | ₩32,585 | ₩32,585 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩32,534 | ₩32,601 | ₩32,508 | ₩32,558 | +0.07% | 7.7만 |
|---|
| 2026.01.12 | ₩32,574 | ₩32,574 | ₩32,534 | ₩32,534 | -0.12% | 100 |
|---|