시장 데이터를 불러오는 중
전체 종목
BNY Mellon Global Infrastructure Income ETF 과거 주가
BNY Mellon Global Infrastructure Income ETF · BKGI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Global Infrastructure Income ETF · BKGI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,222 | ₩55,417 | ₩55,155 | ₩55,195 | -0.05% | 58만 |
| 2026.10.08 | ₩54,887 | ₩55,303 | ₩54,834 | ₩55,249 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,450 | ₩55,450 | ₩54,579 | ₩54,901 | -0.99% | 79.1만 |
| 2026.10.06 | ₩56,107 | ₩56,401 | ₩55,946 | ₩56,334 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,705 | ₩55,946 | ₩55,358 | ₩55,758 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,718 | ₩56,200 | ₩55,678 | ₩55,946 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,718 | ₩55,718 | ₩55,225 | ₩55,504 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,777 | ₩56,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,187 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,884 | ₩56,958 | ₩56,428 | ₩56,723 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩57,045 | ₩57,420 | ₩56,870 | ₩57,138 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,366 | ₩57,440 | ₩56,937 | ₩57,313 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,768 | ₩57,768 | ₩57,353 | ₩57,380 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩58,090 | ₩58,090 | ₩57,554 | ₩57,621 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,492 | ₩58,623 | ₩58,255 | ₩58,318 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,398 | ₩58,532 | ₩58,277 | ₩58,304 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,465 | ₩58,519 | ₩58,184 | ₩58,331 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,639 | ₩59,242 | ₩58,639 | ₩58,988 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,599 | ₩58,679 | ₩57,942 | ₩58,318 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,532 | ₩58,572 | ₩58,237 | ₩58,304 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,545 | ₩58,785 | ₩58,304 | ₩58,385 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩59,148 | ₩59,303 | ₩58,799 | ₩58,813 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩59,108 | ₩59,470 | ₩58,947 | ₩59,014 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,979 | ₩60,125 | ₩59,282 | ₩59,497 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩59,148 | ₩59,832 | ₩59,148 | ₩59,644 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩59,162 | ₩59,550 | ₩59,162 | ₩59,416 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩59,242 | ₩59,443 | ₩59,055 | ₩59,282 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩59,229 | ₩59,430 | ₩58,827 | ₩59,175 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,256 | ₩59,577 | ₩59,148 | ₩59,323 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,390 | ₩59,403 | ₩59,162 | ₩59,403 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,564 | ₩59,778 | ₩59,202 | ₩59,282 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,698 | ₩59,698 | ₩59,269 | ₩59,524 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,952 | ₩60,388 | ₩59,952 | ₩60,220 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,952 | ₩60,395 | ₩59,751 | ₩60,314 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,711 | ₩59,872 | ₩59,564 | ₩59,832 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩60,100 | ₩60,116 | ₩59,698 | ₩59,765 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,832 | ₩60,180 | ₩59,832 | ₩59,912 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩60,127 | ₩60,127 | ₩59,638 | ₩59,845 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,684 | ₩59,966 | ₩59,550 | ₩59,604 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,751 | ₩59,751 | ₩59,323 | ₩59,457 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,550 | ₩59,892 | ₩59,530 | ₩59,818 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,483 | ₩59,872 | ₩59,483 | ₩59,698 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,631 | ₩59,912 | ₩59,510 | ₩59,537 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,684 | ₩59,769 | ₩59,497 | ₩59,564 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,926 | ₩59,926 | ₩59,550 | ₩59,738 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,979 | ₩60,153 | ₩59,765 | ₩59,912 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,381 | ₩60,475 | ₩59,792 | ₩59,899 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,381 | ₩60,381 | ₩59,738 | ₩59,952 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,542 | ₩60,542 | ₩59,809 | ₩60,288 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,623 | ₩60,797 | ₩60,207 | ₩60,542 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,891 | ₩60,891 | ₩60,073 | ₩60,676 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩61,212 | ₩61,212 | ₩60,448 | ₩60,850 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,448 | ₩60,931 | ₩60,314 | ₩60,569 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,904 | ₩61,226 | ₩60,852 | ₩60,877 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,641 | ₩61,641 | ₩61,004 | ₩61,212 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,574 | ₩61,936 | ₩61,574 | ₩61,775 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,547 | ₩61,666 | ₩61,132 | ₩61,547 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,333 | ₩61,896 | ₩61,333 | ₩61,721 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,797 | ₩60,998 | ₩60,569 | ₩60,998 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩61,011 | ₩61,319 | ₩60,743 | ₩60,783 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩61,105 | ₩61,546 | ₩60,998 | ₩61,239 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,288 | ₩60,904 | ₩60,247 | ₩60,891 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,757 | ₩60,974 | ₩60,462 | ₩60,703 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,582 | ₩60,984 | ₩60,542 | ₩60,877 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,818 | ₩60,371 | ₩59,818 | ₩60,147 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,684 | ₩59,792 | ₩59,470 | ₩59,684 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,952 | ₩60,060 | ₩59,751 | ₩59,818 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,966 | ₩59,966 | ₩59,644 | ₩59,872 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,617 | ₩60,288 | ₩59,617 | ₩60,019 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,349 | ₩59,859 | ₩59,349 | ₩59,564 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,497 | ₩59,818 | ₩59,262 | ₩59,751 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩59,041 | ₩59,175 | ₩58,769 | ₩58,934 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,676 | ₩60,743 | ₩60,261 | ₩60,261 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩61,118 | ₩61,118 | ₩60,596 | ₩61,011 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩61,078 | ₩61,252 | ₩60,897 | ₩61,025 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,489 | ₩61,011 | ₩60,489 | ₩60,891 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩60,006 | ₩60,220 | ₩59,892 | ₩60,140 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,832 | ₩60,422 | ₩59,832 | ₩60,422 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,872 | ₩60,288 | ₩59,805 | ₩60,113 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,952 | ₩60,194 | ₩59,751 | ₩59,966 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,783 | ₩60,783 | ₩59,805 | ₩59,926 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩61,011 | ₩61,199 | ₩60,757 | ₩60,837 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,427 | ₩61,427 | ₩60,937 | ₩61,118 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,373 | ₩61,601 | ₩61,132 | ₩61,480 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,252 | ₩61,681 | ₩61,132 | ₩61,480 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩61,051 | ₩61,306 | ₩60,817 | ₩60,931 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,609 | ₩61,011 | ₩60,502 | ₩60,944 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,837 | ₩60,944 | ₩60,220 | ₩60,334 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,904 | ₩61,213 | ₩60,730 | ₩60,837 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,690 | ₩60,928 | ₩60,448 | ₩60,850 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,757 | ₩61,011 | ₩60,368 | ₩60,368 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,475 | ₩60,797 | ₩60,448 | ₩60,629 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,663 | ₩60,663 | ₩60,247 | ₩60,247 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,252 | ₩61,252 | ₩60,643 | ₩61,078 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,480 | ₩61,654 | ₩61,199 | ₩61,360 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩62,137 | ₩62,137 | ₩61,507 | ₩61,507 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,365 | ₩62,767 | ₩62,257 | ₩62,324 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩62,083 | ₩62,365 | ₩62,005 | ₩62,271 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,735 | ₩62,365 | ₩61,701 | ₩62,324 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,507 | ₩61,949 | ₩61,507 | ₩61,842 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩61,118 | ₩61,473 | ₩61,031 | ₩61,373 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,757 | ₩61,427 | ₩60,743 | ₩61,413 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,623 | ₩60,877 | ₩60,127 | ₩60,355 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,346 | ₩61,412 | ₩61,212 | ₩61,319 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩61,078 | ₩61,346 | ₩60,864 | ₩61,346 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩61,145 | ₩61,420 | ₩60,759 | ₩61,360 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,998 | ₩61,427 | ₩60,803 | ₩61,427 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,850 | ₩61,145 | ₩60,663 | ₩60,824 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,971 | ₩61,199 | ₩60,443 | ₩60,636 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,998 | ₩61,507 | ₩60,964 | ₩61,507 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,529 | ₩60,817 | ₩60,194 | ₩60,690 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩60,220 | ₩60,609 | ₩60,046 | ₩60,288 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,757 | ₩61,105 | ₩60,696 | ₩60,770 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,751 | ₩60,968 | ₩59,751 | ₩60,944 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,818 | ₩59,818 | ₩59,135 | ₩59,323 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩60,019 | ₩60,308 | ₩59,939 | ₩60,207 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩60,153 | ₩60,301 | ₩59,885 | ₩59,939 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,765 | ₩60,180 | ₩59,577 | ₩60,033 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,604 | ₩60,038 | ₩59,446 | ₩59,885 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,725 | ₩59,885 | ₩59,175 | ₩59,390 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,993 | ₩60,006 | ₩58,988 | ₩59,001 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,301 | ₩60,395 | ₩59,966 | ₩60,046 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩60,180 | ₩60,395 | ₩59,725 | ₩60,019 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,448 | ₩60,711 | ₩60,073 | ₩60,422 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,542 | ₩60,569 | ₩60,334 | ₩60,435 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,381 | ₩60,716 | ₩60,127 | ₩60,690 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,958 | ₩60,958 | ₩60,381 | ₩60,623 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩61,172 | ₩61,386 | ₩61,078 | ₩61,185 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,904 | ₩61,463 | ₩60,395 | ₩61,266 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,797 | ₩60,864 | ₩60,060 | ₩60,850 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,979 | ₩60,542 | ₩59,885 | ₩60,515 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,885 | ₩60,127 | ₩59,671 | ₩60,100 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,336 | ₩59,926 | ₩59,289 | ₩59,926 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,430 | ₩59,577 | ₩59,055 | ₩59,524 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,497 | ₩59,785 | ₩59,122 | ₩59,684 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩59,215 | ₩59,524 | ₩58,847 | ₩59,028 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,760 | ₩59,249 | ₩58,592 | ₩58,773 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,720 | ₩59,187 | ₩58,666 | ₩58,894 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,349 | ₩59,437 | ₩59,041 | ₩59,309 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,425 | ₩59,309 | ₩58,411 | ₩58,880 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,733 | ₩59,215 | ₩58,398 | ₩58,639 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,725 | ₩59,725 | ₩58,023 | ₩58,197 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,309 | ₩60,112 | ₩59,309 | ₩59,872 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩60,167 | ₩60,341 | ₩59,765 | ₩59,805 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,743 | ₩60,958 | ₩60,609 | ₩60,703 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,952 | ₩60,267 | ₩59,792 | ₩60,220 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,778 | ₩60,234 | ₩59,374 | ₩59,504 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,309 | ₩59,912 | ₩59,202 | ₩59,497 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,443 | ₩59,757 | ₩59,269 | ₩59,497 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩60,006 | ₩60,254 | ₩59,613 | ₩59,725 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,296 | ₩59,885 | ₩58,612 | ₩59,751 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,483 | ₩59,936 | ₩58,947 | ₩59,832 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩60,019 | ₩60,220 | ₩59,403 | ₩59,959 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,448 | ₩60,636 | ₩59,979 | ₩60,381 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩60,220 | ₩60,636 | ₩59,323 | ₩60,341 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,293 | ₩61,889 | ₩61,145 | ₩61,802 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,373 | ₩62,284 | ₩61,319 | ₩61,976 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,681 | ₩62,016 | ₩61,522 | ₩62,016 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩61,185 | ₩61,628 | ₩60,676 | ₩61,494 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,917 | ₩61,078 | ₩60,408 | ₩60,958 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,529 | ₩60,891 | ₩60,417 | ₩60,703 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,993 | ₩60,234 | ₩59,698 | ₩60,060 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,604 | ₩60,046 | ₩59,604 | ₩60,013 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,462 | ₩60,636 | ₩59,805 | ₩59,966 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩60,194 | ₩60,569 | ₩59,912 | ₩60,462 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,336 | ₩60,245 | ₩59,014 | ₩60,153 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,738 | ₩59,832 | ₩59,354 | ₩59,591 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,282 | ₩59,818 | ₩59,175 | ₩59,778 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,277 | ₩58,834 | ₩58,277 | ₩58,639 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,862 | ₩58,398 | ₩57,708 | ₩58,311 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,487 | ₩57,835 | ₩57,480 | ₩57,755 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,509 | ₩57,054 | ₩56,509 | ₩56,904 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩57,192 | ₩57,286 | ₩56,891 | ₩57,246 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,946 | ₩56,616 | ₩55,946 | ₩56,616 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,911 | ₩56,911 | ₩56,096 | ₩56,267 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,844 | ₩57,205 | ₩56,160 | ₩56,656 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩57,165 | ₩57,406 | ₩56,750 | ₩56,991 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,830 | ₩57,004 | ₩56,696 | ₩56,964 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,415 | ₩57,045 | ₩56,412 | ₩56,964 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,281 | ₩56,388 | ₩56,040 | ₩56,133 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,490 | ₩55,825 | ₩55,354 | ₩55,772 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,564 | ₩55,685 | ₩55,190 | ₩55,517 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩55,115 | ₩55,220 | ₩54,700 | ₩55,169 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩55,128 | ₩55,303 | ₩54,854 | ₩54,968 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩55,182 | ₩55,517 | ₩55,021 | ₩55,490 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩55,088 | ₩55,489 | ₩55,075 | ₩55,303 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,646 | ₩55,140 | ₩54,646 | ₩55,075 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,445 | ₩54,591 | ₩54,190 | ₩54,525 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,432 | ₩54,753 | ₩54,432 | ₩54,633 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,512 | ₩54,941 | ₩54,458 | ₩54,472 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,579 | ₩54,792 | ₩54,472 | ₩54,552 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,927 | ₩54,958 | ₩54,418 | ₩54,432 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,680 | ₩54,807 | ₩54,311 | ₩54,499 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,740 | ₩54,740 | ₩53,721 | ₩54,365 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,949 | ₩54,860 | ₩53,949 | ₩54,780 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,499 | ₩54,499 | ₩53,963 | ₩54,056 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩54,177 | ₩54,391 | ₩54,123 | ₩54,338 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩54,177 | ₩54,458 | ₩54,056 | ₩54,190 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,418 | ₩54,472 | ₩54,251 | ₩54,378 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩54,170 | ₩54,349 | ₩53,963 | ₩54,284 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩54,056 | ₩54,198 | ₩53,949 | ₩54,150 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,829 | ₩53,929 | ₩53,427 | ₩53,882 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩54,123 | ₩54,164 | ₩53,775 | ₩53,829 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,989 | ₩54,070 | ₩53,818 | ₩53,869 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,788 | ₩53,795 | ₩53,561 | ₩53,735 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩54,204 | ₩54,217 | ₩53,681 | ₩53,815 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩54,016 | ₩54,432 | ₩53,855 | ₩54,177 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,802 | ₩54,011 | ₩53,601 | ₩53,802 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,400 | ₩53,882 | ₩53,400 | ₩53,815 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,708 | ₩53,708 | ₩53,251 | ₩53,507 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,936 | ₩54,068 | ₩53,594 | ₩53,614 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩54,056 | ₩54,056 | ₩53,762 | ₩53,842 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,244 | ₩54,244 | ₩53,929 | ₩53,963 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,445 | ₩54,499 | ₩54,074 | ₩54,284 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,579 | ₩54,579 | ₩54,298 | ₩54,324 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,646 | ₩54,646 | ₩54,271 | ₩54,418 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,780 | ₩54,816 | ₩54,448 | ₩54,472 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,512 | ₩54,981 | ₩54,499 | ₩54,954 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,869 | ₩54,465 | ₩53,869 | ₩54,391 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,520 | ₩53,815 | ₩53,483 | ₩53,762 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,386 | ₩53,708 | ₩53,386 | ₩53,561 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,453 | ₩53,594 | ₩53,159 | ₩53,494 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,842 | ₩54,190 | ₩53,212 | ₩53,226 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,815 | ₩53,989 | ₩53,386 | ₩53,453 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩54,023 | ₩54,257 | ₩53,889 | ₩54,083 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩54,137 | ₩54,485 | ₩53,963 | ₩54,123 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,775 | ₩54,217 | ₩53,775 | ₩54,123 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,525 | ₩54,539 | ₩54,202 | ₩54,244 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,257 | ₩54,445 | ₩54,257 | ₩54,365 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩54,190 | ₩54,391 | ₩54,083 | ₩54,177 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩54,097 | ₩54,198 | ₩53,802 | ₩54,043 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,293 | ₩54,097 | ₩53,266 | ₩54,003 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,467 | ₩53,735 | ₩53,467 | ₩53,605 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,252 | ₩53,628 | ₩53,212 | ₩53,427 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩53,025 | ₩53,279 | ₩52,931 | ₩53,051 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩53,011 | ₩53,373 | ₩52,636 | ₩53,333 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,984 | ₩53,252 | ₩52,797 | ₩53,051 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,797 | ₩53,386 | ₩52,797 | ₩53,333 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,877 | ₩53,357 | ₩52,797 | ₩52,891 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩53,105 | ₩53,246 | ₩52,743 | ₩53,092 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,668 | ₩53,668 | ₩53,023 | ₩53,293 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩53,038 | ₩53,333 | ₩53,038 | ₩53,199 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩53,025 | ₩53,256 | ₩52,881 | ₩53,172 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,569 | ₩52,837 | ₩52,470 | ₩52,837 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,944 | ₩52,944 | ₩52,515 | ₩52,569 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩53,051 | ₩53,266 | ₩52,958 | ₩52,984 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩53,038 | ₩53,212 | ₩52,884 | ₩53,118 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,239 | ₩53,480 | ₩53,051 | ₩53,172 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,569 | ₩53,051 | ₩52,569 | ₩52,971 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,805 | ₩52,314 | ₩51,711 | ₩52,234 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,497 | ₩51,829 | ₩51,481 | ₩51,685 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,792 | ₩52,167 | ₩51,363 | ₩51,430 | -0.70% | 10만 |
|---|