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 | ₩30,681 | ₩30,681 | ₩30,493 | ₩30,520 | -0.52% | 4만 |
| 2026.10.08 | ₩30,480 | ₩30,775 | ₩30,480 | ₩30,587 | +0.35% | 4.2만 |
| 2026.10.07 | ₩30,453 | ₩30,533 | ₩30,439 | ₩30,533 | +0.26% | 5.6만 |
| 2026.10.06 | ₩30,627 | ₩30,627 | ₩30,493 | ₩30,553 | -0.24% | 31.3만 |
| 2026.10.05 | ₩30,493 | ₩30,520 | ₩30,399 | ₩30,453 | -0.13% | 3.6만 |
| 2026.10.02 | ₩30,614 | ₩30,667 | ₩30,439 | ₩30,480 | -0.44% | 3.2만 |
| 2026.10.01 | ₩30,560 | ₩30,600 | ₩30,412 | ₩30,532 | -0.09% | 8만 |
| 2026.09.30 | ₩30,614 | ₩30,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,619 |
| +0.02% |
| 2.1천 |
| 2026.09.29 | ₩30,775 | ₩30,775 | ₩30,533 | ₩30,721 | -0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩30,634 | ₩30,654 | ₩30,573 | ₩30,634 | 0.00% | 2.1만 |
|---|
| 2026.09.25 | ₩30,802 | ₩30,815 | ₩30,708 | ₩30,815 | +0.04% | 1.6만 |
|---|
| 2026.09.24 | ₩30,882 | ₩30,936 | ₩30,748 | ₩30,755 | -0.41% | 5만 |
|---|
| 2026.09.23 | ₩30,906 | ₩30,906 | ₩30,906 | ₩30,906 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,137 | ₩31,170 | ₩31,097 | ₩31,144 | +0.02% | 2.7만 |
|---|
| 2026.09.21 | ₩31,191 | ₩31,191 | ₩31,110 | ₩31,152 | -0.12% | 1.6만 |
|---|
| 2026.09.18 | ₩31,110 | ₩31,110 | ₩31,077 | ₩31,077 | -0.11% | 1.8천 |
|---|
| 2026.09.17 | ₩31,204 | ₩31,217 | ₩31,123 | ₩31,217 | +0.04% | 3.6만 |
|---|
| 2026.09.16 | ₩31,056 | ₩31,110 | ₩31,043 | ₩31,043 | -0.04% | 8천 |
|---|
| 2026.09.15 | ₩31,056 | ₩31,070 | ₩31,023 | ₩31,040 | -0.05% | 6.9천 |
|---|
| 2026.09.14 | ₩31,110 | ₩31,137 | ₩31,043 | ₩31,110 | 0.00% | 2.8만 |
|---|
| 2026.09.11 | ₩31,097 | ₩31,204 | ₩31,043 | ₩31,043 | -0.17% | 9.7천 |
|---|
| 2026.09.10 | ₩31,177 | ₩31,177 | ₩31,103 | ₩31,150 | -0.09% | 2.4만 |
|---|
| 2026.09.09 | ₩31,405 | ₩31,405 | ₩31,258 | ₩31,258 | -0.47% | 1.3만 |
|---|
| 2026.09.08 | ₩31,392 | ₩31,432 | ₩31,338 | ₩31,365 | -0.09% | 2만 |
|---|
| 2026.09.04 | ₩31,378 | ₩31,445 | ₩31,365 | ₩31,378 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩31,392 | ₩31,459 | ₩31,385 | ₩31,412 | +0.06% | 9.4천 |
|---|
| 2026.09.02 | ₩31,392 | ₩31,392 | ₩31,298 | ₩31,325 | -0.21% | 1.8만 |
|---|
| 2026.09.01 | ₩31,325 | ₩31,432 | ₩31,325 | ₩31,331 | +0.02% | 1.5만 |
|---|
| 2026.08.31 | ₩31,533 | ₩31,566 | ₩31,499 | ₩31,526 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩31,660 | ₩31,660 | ₩31,600 | ₩31,600 | -0.19% | 5천 |
|---|
| 2026.08.27 | ₩31,694 | ₩31,694 | ₩31,660 | ₩31,674 | -0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩31,553 | ₩31,700 | ₩31,553 | ₩31,660 | +0.34% | 2.5만 |
|---|
| 2026.08.25 | ₩31,647 | ₩31,727 | ₩31,633 | ₩31,700 | +0.17% | 1.8만 |
|---|
| 2026.08.24 | ₩31,580 | ₩31,633 | ₩31,553 | ₩31,553 | -0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩31,593 | ₩31,593 | ₩31,486 | ₩31,526 | -0.21% | 1.5만 |
|---|
| 2026.08.20 | ₩31,419 | ₩31,586 | ₩31,419 | ₩31,539 | +0.38% | 5.1만 |
|---|
| 2026.08.19 | ₩31,727 | ₩31,727 | ₩31,633 | ₩31,660 | -0.21% | 17.4만 |
|---|
| 2026.08.18 | ₩31,539 | ₩31,539 | ₩31,472 | ₩31,533 | -0.02% | 4.9천 |
|---|
| 2026.08.17 | ₩31,593 | ₩31,593 | ₩31,486 | ₩31,513 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩31,593 | ₩31,606 | ₩31,553 | ₩31,578 | -0.05% | 9.8천 |
|---|
| 2026.08.13 | ₩31,633 | ₩31,687 | ₩31,633 | ₩31,667 | +0.11% | 5.8천 |
|---|
| 2026.08.12 | ₩31,606 | ₩31,620 | ₩31,566 | ₩31,566 | -0.13% | 500 |
|---|
| 2026.08.11 | ₩31,526 | ₩31,533 | ₩31,513 | ₩31,533 | +0.02% | 7.5천 |
|---|
| 2026.08.10 | ₩31,553 | ₩31,553 | ₩31,519 | ₩31,519 | -0.11% | 5천 |
|---|
| 2026.08.07 | ₩31,606 | ₩31,606 | ₩31,602 | ₩31,602 | -0.01% | 300 |
|---|
| 2026.08.06 | ₩31,580 | ₩31,580 | ₩31,513 | ₩31,539 | -0.13% | 8.9천 |
|---|
| 2026.08.05 | ₩31,593 | ₩31,687 | ₩31,593 | ₩31,606 | +0.04% | 3.1만 |
|---|
| 2026.08.04 | ₩31,633 | ₩31,647 | ₩31,620 | ₩31,620 | -0.04% | 1.6만 |
|---|
| 2026.08.03 | ₩31,278 | ₩31,513 | ₩31,070 | ₩31,445 | +0.54% | 1.7만 |
|---|
| 2026.07.31 | ₩31,459 | ₩31,499 | ₩30,272 | ₩31,499 | +0.13% | 2.8만 |
|---|
| 2026.07.30 | ₩31,647 | ₩31,660 | ₩31,593 | ₩31,606 | -0.13% | 9.1천 |
|---|
| 2026.07.29 | ₩31,700 | ₩31,700 | ₩31,574 | ₩31,574 | -0.40% | 9.1천 |
|---|
| 2026.07.28 | ₩31,707 | ₩31,707 | ₩31,707 | ₩31,707 | 0.00% | 2.1천 |
|---|
| 2026.07.27 | ₩31,633 | ₩31,633 | ₩31,620 | ₩31,620 | -0.04% | 5.7천 |
|---|
| 2026.07.24 | ₩31,486 | ₩31,606 | ₩30,614 | ₩31,539 | +0.17% | 2.1만 |
|---|
| 2026.07.23 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 5.2천 |
|---|
| 2026.07.22 | ₩31,714 | ₩31,714 | ₩31,647 | ₩31,647 | -0.21% | 1.9천 |
|---|
| 2026.07.21 | ₩31,707 | ₩31,707 | ₩30,694 | ₩31,647 | -0.19% | 4.1만 |
|---|
| 2026.07.20 | ₩31,727 | ₩31,727 | ₩31,714 | ₩31,727 | 0.00% | 1.4천 |
|---|
| 2026.07.17 | ₩31,915 | ₩31,915 | ₩31,861 | ₩31,861 | -0.17% | 8천 |
|---|
| 2026.07.16 | ₩31,767 | ₩31,788 | ₩31,767 | ₩31,781 | +0.04% | 3.5천 |
|---|
| 2026.07.15 | ₩31,808 | ₩31,821 | ₩31,794 | ₩31,794 | -0.04% | 4.1만 |
|---|
| 2026.07.14 | ₩31,714 | ₩31,754 | ₩31,700 | ₩31,741 | +0.08% | 1.5만 |
|---|
| 2026.07.13 | ₩31,741 | ₩31,754 | ₩31,694 | ₩31,694 | -0.15% | 2.2만 |
|---|
| 2026.07.10 | ₩31,796 | ₩31,835 | ₩31,796 | ₩31,808 | +0.04% | 2.2만 |
|---|
| 2026.07.09 | ₩31,835 | ₩31,875 | ₩31,794 | ₩31,821 | -0.04% | 18.7만 |
|---|
| 2026.07.08 | ₩31,714 | ₩31,794 | ₩31,714 | ₩31,767 | +0.17% | 2.3만 |
|---|
| 2026.07.07 | ₩31,875 | ₩31,902 | ₩31,808 | ₩31,808 | -0.21% | 2.7만 |
|---|
| 2026.07.06 | ₩31,928 | ₩31,969 | ₩31,928 | ₩31,969 | +0.13% | 2.1만 |
|---|
| 2026.07.02 | ₩31,888 | ₩31,969 | ₩31,888 | ₩31,915 | +0.08% | 4.7만 |
|---|
| 2026.07.01 | ₩31,942 | ₩31,955 | ₩31,888 | ₩31,922 | -0.06% | 4.8만 |
|---|
| 2026.06.30 | ₩32,143 | ₩32,143 | ₩31,204 | ₩32,095 | -0.15% | 4.9천 |
|---|
| 2026.06.29 | ₩32,197 | ₩32,250 | ₩32,170 | ₩32,230 | +0.10% | 1.4만 |
|---|
| 2026.06.26 | ₩32,197 | ₩32,220 | ₩32,170 | ₩32,183 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩32,158 | ₩32,197 | ₩32,158 | ₩32,170 | +0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩32,169 | ₩32,169 | ₩32,116 | ₩32,130 | -0.12% | 3.2만 |
|---|
| 2026.06.23 | ₩32,022 | ₩32,032 | ₩31,969 | ₩31,995 | -0.08% | 2.2만 |
|---|
| 2026.06.22 | ₩32,036 | ₩32,036 | ₩31,942 | ₩31,942 | -0.29% | 3만 |
|---|
| 2026.06.18 | ₩32,076 | ₩32,076 | ₩32,056 | ₩32,056 | -0.06% | 1만 |
|---|
| 2026.06.17 | ₩32,130 | ₩32,130 | ₩31,955 | ₩31,955 | -0.54% | 5.4만 |
|---|
| 2026.06.16 | ₩32,063 | ₩32,110 | ₩32,063 | ₩32,110 | +0.15% | 9.8천 |
|---|
| 2026.06.15 | ₩32,076 | ₩32,076 | ₩32,022 | ₩32,056 | -0.06% | 5.6만 |
|---|
| 2026.06.12 | ₩31,995 | ₩32,002 | ₩31,995 | ₩32,002 | +0.02% | 1.4만 |
|---|
| 2026.06.11 | ₩31,915 | ₩31,995 | ₩31,848 | ₩31,995 | +0.25% | 1.3만 |
|---|
| 2026.06.10 | ₩31,848 | ₩31,888 | ₩31,821 | ₩31,821 | -0.08% | 2.1만 |
|---|
| 2026.06.09 | ₩31,828 | ₩31,851 | ₩31,741 | ₩31,808 | -0.06% | 3.7만 |
|---|
| 2026.06.08 | ₩31,848 | ₩31,848 | ₩31,778 | ₩31,778 | -0.22% | 4.7만 |
|---|
| 2026.06.05 | ₩31,808 | ₩31,845 | ₩31,808 | ₩31,821 | +0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩31,994 | ₩31,994 | ₩31,945 | ₩31,962 | -0.10% | 2.8천 |
|---|
| 2026.06.03 | ₩31,875 | ₩31,908 | ₩31,875 | ₩31,908 | +0.11% | 9.2만 |
|---|
| 2026.06.02 | ₩32,024 | ₩32,024 | ₩31,994 | ₩31,994 | -0.09% | 4.4만 |
|---|
| 2026.06.01 | ₩31,888 | ₩31,962 | ₩31,875 | ₩31,962 | +0.23% | 7.7만 |
|---|
| 2026.05.29 | ₩32,103 | ₩32,183 | ₩32,103 | ₩32,123 | +0.06% | 3.1만 |
|---|
| 2026.05.28 | ₩32,009 | ₩32,091 | ₩31,970 | ₩32,063 | +0.17% | 4.3만 |
|---|
| 2026.05.27 | ₩31,995 | ₩32,016 | ₩31,995 | ₩32,016 | +0.06% | 3.8천 |
|---|
| 2026.05.26 | ₩31,995 | ₩32,009 | ₩31,969 | ₩32,009 | +0.04% | 4.5만 |
|---|
| 2026.05.22 | ₩31,868 | ₩31,868 | ₩31,868 | ₩31,868 | 0.00% | 1.7만 |
|---|
| 2026.05.21 | ₩31,734 | ₩31,808 | ₩31,714 | ₩31,808 | +0.23% | 4.9천 |
|---|
| 2026.05.20 | ₩31,687 | ₩31,814 | ₩31,674 | ₩31,814 | +0.40% | 4.2만 |
|---|
| 2026.05.19 | ₩31,627 | ₩31,627 | ₩31,606 | ₩31,606 | -0.06% | 4.3만 |
|---|
| 2026.05.18 | ₩31,767 | ₩31,767 | ₩31,741 | ₩31,754 | -0.04% | 5.9만 |
|---|
| 2026.05.15 | ₩31,821 | ₩31,821 | ₩31,741 | ₩31,749 | -0.23% | 2.8만 |
|---|
| 2026.05.14 | ₩31,995 | ₩32,017 | ₩31,942 | ₩31,971 | -0.08% | 9.3만 |
|---|
| 2026.05.13 | ₩31,928 | ₩31,962 | ₩31,915 | ₩31,962 | +0.11% | 6만 |
|---|
| 2026.05.12 | ₩32,022 | ₩32,022 | ₩31,915 | ₩31,955 | -0.21% | 26.1만 |
|---|
| 2026.05.11 | ₩32,103 | ₩32,116 | ₩32,022 | ₩32,030 | -0.23% | 14만 |
|---|
| 2026.05.08 | ₩32,103 | ₩32,130 | ₩32,089 | ₩32,116 | +0.04% | 13.8만 |
|---|
| 2026.05.07 | ₩32,130 | ₩32,170 | ₩32,069 | ₩32,069 | -0.19% | 28.1만 |
|---|
| 2026.05.06 | ₩32,130 | ₩32,163 | ₩31,432 | ₩32,110 | -0.06% | 53만 |
|---|
| 2026.05.05 | ₩31,982 | ₩32,022 | ₩31,955 | ₩32,016 | +0.10% | 5.1만 |
|---|
| 2026.05.04 | ₩31,955 | ₩31,969 | ₩31,915 | ₩31,969 | +0.04% | 3.8만 |
|---|
| 2026.05.01 | ₩32,103 | ₩32,110 | ₩32,063 | ₩32,069 | -0.10% | 3.5천 |
|---|
| 2026.04.30 | ₩32,130 | ₩32,146 | ₩32,123 | ₩32,139 | +0.03% | 2.2만 |
|---|
| 2026.04.29 | ₩32,143 | ₩32,143 | ₩32,009 | ₩32,026 | -0.36% | 13.7만 |
|---|
| 2026.04.28 | ₩32,210 | ₩32,224 | ₩32,197 | ₩32,217 | +0.02% | 4.2만 |
|---|
| 2026.04.27 | ₩32,264 | ₩32,266 | ₩32,237 | ₩32,264 | 0.00% | 8.1만 |
|---|
| 2026.04.24 | ₩32,277 | ₩32,344 | ₩32,277 | ₩32,324 | +0.15% | 3.6만 |
|---|
| 2026.04.23 | ₩32,358 | ₩32,358 | ₩32,284 | ₩32,284 | -0.23% | 5.2천 |
|---|
| 2026.04.22 | ₩32,344 | ₩32,344 | ₩32,317 | ₩32,324 | -0.06% | 3.8만 |
|---|
| 2026.04.21 | ₩32,331 | ₩32,348 | ₩32,296 | ₩32,296 | -0.11% | 1.8만 |
|---|
| 2026.04.20 | ₩32,438 | ₩32,438 | ₩32,371 | ₩32,405 | -0.10% | 8.4만 |
|---|
| 2026.04.17 | ₩32,385 | ₩32,438 | ₩32,344 | ₩32,358 | -0.08% | 5.6만 |
|---|
| 2026.04.16 | ₩32,304 | ₩32,304 | ₩32,250 | ₩32,264 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩32,317 | ₩32,317 | ₩32,291 | ₩32,291 | -0.08% | 8만 |
|---|
| 2026.04.14 | ₩32,291 | ₩32,358 | ₩32,264 | ₩32,344 | +0.17% | 3.5만 |
|---|
| 2026.04.13 | ₩32,183 | ₩32,264 | ₩32,183 | ₩32,262 | +0.25% | 5.9천 |
|---|
| 2026.04.10 | ₩32,277 | ₩32,277 | ₩32,197 | ₩32,217 | -0.19% | 5.3만 |
|---|
| 2026.04.09 | ₩32,197 | ₩32,304 | ₩32,197 | ₩32,224 | +0.08% | 2.7천 |
|---|
| 2026.04.08 | ₩32,291 | ₩32,291 | ₩32,224 | ₩32,244 | -0.15% | 1.4만 |
|---|
| 2026.04.07 | ₩32,036 | ₩32,116 | ₩32,022 | ₩32,116 | +0.25% | 2.2만 |
|---|
| 2026.04.06 | ₩32,130 | ₩32,130 | ₩32,036 | ₩32,116 | -0.04% | 8.8만 |
|---|
| 2026.04.02 | ₩32,029 | ₩32,154 | ₩32,029 | ₩32,136 | +0.34% | 5.9만 |
|---|
| 2026.04.01 | ₩32,063 | ₩32,100 | ₩32,063 | ₩32,100 | +0.12% | 8.7만 |
|---|
| 2026.03.31 | ₩32,250 | ₩32,291 | ₩32,167 | ₩32,207 | -0.13% | 4.2만 |
|---|
| 2026.03.30 | ₩32,116 | ₩32,130 | ₩32,110 | ₩32,130 | +0.04% | 1.3천 |
|---|
| 2026.03.27 | ₩31,969 | ₩31,969 | ₩31,942 | ₩31,942 | -0.08% | 600 |
|---|
| 2026.03.26 | ₩31,982 | ₩31,989 | ₩31,982 | ₩31,989 | +0.02% | 4.4만 |
|---|
| 2026.03.25 | ₩32,143 | ₩32,181 | ₩32,063 | ₩32,159 | +0.05% | 5.1만 |
|---|
| 2026.03.24 | ₩32,022 | ₩32,059 | ₩31,985 | ₩32,022 | 0.00% | 1.1만 |
|---|
| 2026.03.23 | ₩32,061 | ₩32,096 | ₩32,061 | ₩32,096 | +0.11% | 1.7천 |
|---|
| 2026.03.20 | ₩32,079 | ₩32,079 | ₩32,022 | ₩32,029 | -0.15% | 4.6만 |
|---|
| 2026.03.19 | ₩32,210 | ₩32,271 | ₩32,156 | ₩32,271 | +0.19% | 7.5천 |
|---|
| 2026.03.18 | ₩32,304 | ₩32,304 | ₩32,249 | ₩32,249 | -0.17% | 11.2만 |
|---|
| 2026.03.17 | ₩32,317 | ₩32,398 | ₩32,291 | ₩32,364 | +0.15% | 2.6만 |
|---|
| 2026.03.16 | ₩32,358 | ₩32,371 | ₩32,277 | ₩32,324 | -0.10% | 2.6천 |
|---|
| 2026.03.13 | ₩32,250 | ₩32,250 | ₩32,143 | ₩32,190 | -0.19% | 8.9만 |
|---|
| 2026.03.12 | ₩32,237 | ₩32,331 | ₩32,205 | ₩32,206 | -0.10% | 4.7만 |
|---|
| 2026.03.11 | ₩32,385 | ₩32,421 | ₩32,317 | ₩32,411 | +0.08% | 5.5천 |
|---|
| 2026.03.10 | ₩32,546 | ₩32,613 | ₩32,504 | ₩32,505 | -0.12% | 1.8만 |
|---|
| 2026.03.09 | ₩32,452 | ₩32,546 | ₩32,411 | ₩32,546 | +0.29% | 11.2만 |
|---|
| 2026.03.06 | ₩32,438 | ₩32,519 | ₩32,385 | ₩32,485 | +0.14% | 17.1만 |
|---|
| 2026.03.05 | ₩32,505 | ₩32,572 | ₩32,465 | ₩32,525 | +0.06% | 51.5만 |
|---|
| 2026.03.04 | ₩32,599 | ₩32,707 | ₩32,572 | ₩32,633 | +0.10% | 10.2만 |
|---|
| 2026.03.03 | ₩32,519 | ₩32,646 | ₩32,519 | ₩32,646 | +0.39% | 10.8만 |
|---|
| 2026.03.02 | ₩32,774 | ₩32,774 | ₩32,559 | ₩32,693 | -0.25% | 9.1만 |
|---|
| 2026.02.27 | ₩32,921 | ₩32,961 | ₩32,894 | ₩32,961 | +0.12% | 1.5만 |
|---|
| 2026.02.26 | ₩32,827 | ₩32,908 | ₩32,814 | ₩32,888 | +0.18% | 1.6만 |
|---|
| 2026.02.25 | ₩32,827 | ₩32,908 | ₩32,800 | ₩32,847 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩32,878 | ₩32,908 | ₩32,800 | ₩32,854 | -0.07% | 5.1만 |
|---|
| 2026.02.23 | ₩32,800 | ₩32,867 | ₩32,774 | ₩32,867 | +0.20% | 1.3만 |
|---|
| 2026.02.20 | ₩32,774 | ₩32,827 | ₩32,707 | ₩32,800 | +0.08% | 5.9만 |
|---|
| 2026.02.19 | ₩32,733 | ₩32,841 | ₩32,707 | ₩32,800 | +0.20% | 2.3만 |
|---|
| 2026.02.18 | ₩32,787 | ₩32,814 | ₩32,747 | ₩32,807 | +0.06% | 2만 |
|---|
| 2026.02.17 | ₩32,787 | ₩32,827 | ₩32,733 | ₩32,827 | +0.12% | 7.7만 |
|---|
| 2026.02.13 | ₩32,787 | ₩32,881 | ₩32,760 | ₩32,827 | +0.12% | 2만 |
|---|
| 2026.02.12 | ₩32,599 | ₩32,713 | ₩32,572 | ₩32,713 | +0.35% | 2.5만 |
|---|
| 2026.02.11 | ₩32,546 | ₩32,760 | ₩32,519 | ₩32,599 | +0.16% | 3.4만 |
|---|
| 2026.02.10 | ₩32,613 | ₩32,693 | ₩32,532 | ₩32,546 | -0.21% | 7.7만 |
|---|
| 2026.02.09 | ₩32,492 | ₩32,539 | ₩32,478 | ₩32,539 | +0.14% | 6.8만 |
|---|
| 2026.02.06 | ₩32,492 | ₩32,536 | ₩32,465 | ₩32,532 | +0.12% | 7.9천 |
|---|
| 2026.02.05 | ₩32,411 | ₩32,546 | ₩32,398 | ₩32,492 | +0.25% | 2.1만 |
|---|
| 2026.02.04 | ₩32,385 | ₩32,411 | ₩32,317 | ₩32,371 | -0.04% | 3.2만 |
|---|
| 2026.02.03 | ₩32,385 | ₩32,418 | ₩32,317 | ₩32,418 | +0.10% | 8.9만 |
|---|
| 2026.02.02 | ₩32,452 | ₩32,465 | ₩32,371 | ₩32,414 | -0.12% | 6.7만 |
|---|
| 2026.01.30 | ₩32,586 | ₩32,613 | ₩32,505 | ₩32,562 | -0.07% | 2.1만 |
|---|
| 2026.01.29 | ₩32,465 | ₩32,613 | ₩32,465 | ₩32,556 | +0.28% | 16.4만 |
|---|
| 2026.01.28 | ₩32,546 | ₩32,559 | ₩32,505 | ₩32,532 | -0.04% | 6.3만 |
|---|
| 2026.01.27 | ₩32,559 | ₩32,591 | ₩32,492 | ₩32,535 | -0.07% | 4.3만 |
|---|
| 2026.01.26 | ₩32,814 | ₩32,814 | ₩32,492 | ₩32,566 | -0.76% | 16.9만 |
|---|
| 2026.01.23 | ₩32,398 | ₩32,579 | ₩32,063 | ₩32,579 | +0.56% | 7만 |
|---|
| 2026.01.22 | ₩32,505 | ₩32,546 | ₩32,425 | ₩32,505 | 0.00% | 3.2만 |
|---|
| 2026.01.21 | ₩32,371 | ₩32,452 | ₩32,358 | ₩32,452 | +0.25% | 6.8만 |
|---|
| 2026.01.20 | ₩32,418 | ₩32,418 | ₩32,418 | ₩32,418 | 0.00% | 5.4만 |
|---|
| 2026.01.16 | ₩32,505 | ₩32,572 | ₩32,478 | ₩32,478 | -0.08% | 4.3만 |
|---|
| 2026.01.15 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩32,586 | ₩32,586 | ₩32,583 | ₩32,583 | -0.01% | 1.2만 |
|---|
| 2026.01.13 | ₩32,532 | ₩32,599 | ₩32,507 | ₩32,556 | +0.07% | 7.7만 |
|---|
| 2026.01.12 | ₩32,572 | ₩32,572 | ₩32,532 | ₩32,532 | -0.12% | 100 |
|---|