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 | ₩54,995 | ₩55,189 | ₩54,928 | ₩54,968 | -0.05% | 58만 |
| 2026.10.08 | ₩54,662 | ₩55,075 | ₩54,608 | ₩55,022 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,222 | ₩55,222 | ₩54,355 | ₩54,675 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,876 | ₩56,170 | ₩55,716 | ₩56,103 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,476 | ₩55,716 | ₩55,130 | ₩55,529 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,489 | ₩55,969 | ₩55,449 | ₩55,716 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,489 | ₩55,489 | ₩54,998 | ₩55,275 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,543 | ₩56,543 | ₩55,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,956 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,650 | ₩56,723 | ₩56,196 | ₩56,490 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,810 | ₩57,184 | ₩56,637 | ₩56,904 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,130 | ₩57,204 | ₩56,703 | ₩57,077 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,531 | ₩57,531 | ₩57,117 | ₩57,144 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,851 | ₩57,851 | ₩57,317 | ₩57,384 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,251 | ₩58,382 | ₩58,015 | ₩58,078 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,158 | ₩58,291 | ₩58,038 | ₩58,065 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,225 | ₩58,278 | ₩57,944 | ₩58,091 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,398 | ₩58,999 | ₩58,398 | ₩58,745 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,358 | ₩58,438 | ₩57,704 | ₩58,078 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,291 | ₩58,331 | ₩57,998 | ₩58,065 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,305 | ₩58,544 | ₩58,065 | ₩58,145 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,905 | ₩59,059 | ₩58,557 | ₩58,572 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,865 | ₩59,226 | ₩58,705 | ₩58,772 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,733 | ₩59,878 | ₩59,039 | ₩59,252 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,905 | ₩59,586 | ₩58,905 | ₩59,399 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,919 | ₩59,306 | ₩58,919 | ₩59,172 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩58,999 | ₩59,199 | ₩58,812 | ₩59,039 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩58,985 | ₩59,186 | ₩58,585 | ₩58,932 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,012 | ₩59,332 | ₩58,905 | ₩59,079 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,145 | ₩59,159 | ₩58,919 | ₩59,159 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,319 | ₩59,532 | ₩58,959 | ₩59,039 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,452 | ₩59,452 | ₩59,025 | ₩59,279 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,706 | ₩60,140 | ₩59,706 | ₩59,973 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,706 | ₩60,146 | ₩59,506 | ₩60,066 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,466 | ₩59,626 | ₩59,319 | ₩59,586 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,853 | ₩59,869 | ₩59,452 | ₩59,519 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,586 | ₩59,933 | ₩59,586 | ₩59,666 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,879 | ₩59,879 | ₩59,392 | ₩59,599 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,439 | ₩59,719 | ₩59,306 | ₩59,359 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,506 | ₩59,506 | ₩59,079 | ₩59,212 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,306 | ₩59,646 | ₩59,286 | ₩59,573 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,239 | ₩59,626 | ₩59,239 | ₩59,452 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,386 | ₩59,666 | ₩59,266 | ₩59,292 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,439 | ₩59,523 | ₩59,252 | ₩59,319 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,679 | ₩59,679 | ₩59,306 | ₩59,492 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,733 | ₩59,906 | ₩59,519 | ₩59,666 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,133 | ₩60,226 | ₩59,546 | ₩59,653 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,133 | ₩60,133 | ₩59,492 | ₩59,706 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,293 | ₩60,293 | ₩59,563 | ₩60,040 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,373 | ₩60,547 | ₩59,960 | ₩60,293 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,640 | ₩60,640 | ₩59,826 | ₩60,427 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩60,960 | ₩60,960 | ₩60,200 | ₩60,600 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,200 | ₩60,680 | ₩60,066 | ₩60,320 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,653 | ₩60,974 | ₩60,601 | ₩60,627 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,387 | ₩61,387 | ₩60,754 | ₩60,960 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,321 | ₩61,681 | ₩61,321 | ₩61,521 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,294 | ₩61,413 | ₩60,880 | ₩61,294 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,081 | ₩61,641 | ₩61,081 | ₩61,468 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,547 | ₩60,747 | ₩60,320 | ₩60,747 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,760 | ₩61,067 | ₩60,493 | ₩60,533 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,854 | ₩61,293 | ₩60,747 | ₩60,987 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,040 | ₩60,653 | ₩60,000 | ₩60,640 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,507 | ₩60,723 | ₩60,213 | ₩60,453 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,333 | ₩60,734 | ₩60,293 | ₩60,627 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,573 | ₩60,122 | ₩59,573 | ₩59,899 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,439 | ₩59,546 | ₩59,226 | ₩59,439 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,706 | ₩59,813 | ₩59,506 | ₩59,573 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,719 | ₩59,719 | ₩59,399 | ₩59,626 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,372 | ₩60,040 | ₩59,372 | ₩59,773 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,105 | ₩59,613 | ₩59,105 | ₩59,319 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,252 | ₩59,573 | ₩59,019 | ₩59,506 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,799 | ₩58,932 | ₩58,528 | ₩58,692 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,427 | ₩60,493 | ₩60,013 | ₩60,013 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,867 | ₩60,867 | ₩60,347 | ₩60,760 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,827 | ₩61,000 | ₩60,647 | ₩60,774 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,240 | ₩60,760 | ₩60,240 | ₩60,640 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,759 | ₩59,973 | ₩59,646 | ₩59,893 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,586 | ₩60,173 | ₩59,586 | ₩60,173 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,626 | ₩60,040 | ₩59,559 | ₩59,866 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,706 | ₩59,946 | ₩59,506 | ₩59,719 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,533 | ₩60,533 | ₩59,559 | ₩59,679 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,760 | ₩60,947 | ₩60,507 | ₩60,587 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,174 | ₩61,174 | ₩60,687 | ₩60,867 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,121 | ₩61,347 | ₩60,880 | ₩61,227 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,000 | ₩61,427 | ₩60,880 | ₩61,227 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,800 | ₩61,054 | ₩60,567 | ₩60,680 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,360 | ₩60,760 | ₩60,253 | ₩60,694 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,587 | ₩60,694 | ₩59,973 | ₩60,086 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,653 | ₩60,962 | ₩60,480 | ₩60,587 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,440 | ₩60,677 | ₩60,200 | ₩60,600 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,507 | ₩60,760 | ₩60,120 | ₩60,120 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,226 | ₩60,547 | ₩60,200 | ₩60,380 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,413 | ₩60,413 | ₩60,000 | ₩60,000 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,000 | ₩61,000 | ₩60,393 | ₩60,827 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,227 | ₩61,401 | ₩60,947 | ₩61,107 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,881 | ₩61,881 | ₩61,254 | ₩61,254 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,108 | ₩62,508 | ₩62,001 | ₩62,068 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,828 | ₩62,108 | ₩61,750 | ₩62,015 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,481 | ₩62,108 | ₩61,448 | ₩62,068 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,254 | ₩61,694 | ₩61,254 | ₩61,588 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,867 | ₩61,221 | ₩60,780 | ₩61,121 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,507 | ₩61,174 | ₩60,493 | ₩61,161 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,373 | ₩60,627 | ₩59,879 | ₩60,106 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,094 | ₩61,159 | ₩60,960 | ₩61,067 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,827 | ₩61,094 | ₩60,613 | ₩61,094 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,894 | ₩61,167 | ₩60,509 | ₩61,107 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,747 | ₩61,174 | ₩60,553 | ₩61,174 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,600 | ₩60,894 | ₩60,413 | ₩60,573 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,720 | ₩60,947 | ₩60,194 | ₩60,387 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,747 | ₩61,254 | ₩60,714 | ₩61,254 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,280 | ₩60,567 | ₩59,946 | ₩60,440 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩59,973 | ₩60,360 | ₩59,799 | ₩60,040 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,507 | ₩60,854 | ₩60,447 | ₩60,520 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,506 | ₩60,718 | ₩59,506 | ₩60,694 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,573 | ₩59,573 | ₩58,892 | ₩59,079 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,773 | ₩60,060 | ₩59,693 | ₩59,960 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,906 | ₩60,053 | ₩59,639 | ₩59,693 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,519 | ₩59,933 | ₩59,332 | ₩59,786 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,359 | ₩59,791 | ₩59,202 | ₩59,639 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,479 | ₩59,639 | ₩58,932 | ₩59,145 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,746 | ₩59,759 | ₩58,745 | ₩58,758 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,053 | ₩60,146 | ₩59,719 | ₩59,799 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,933 | ₩60,146 | ₩59,479 | ₩59,773 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,200 | ₩60,461 | ₩59,826 | ₩60,173 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,293 | ₩60,320 | ₩60,086 | ₩60,186 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,133 | ₩60,467 | ₩59,879 | ₩60,440 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,707 | ₩60,707 | ₩60,133 | ₩60,373 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,920 | ₩61,134 | ₩60,827 | ₩60,934 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,653 | ₩61,210 | ₩60,146 | ₩61,014 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,547 | ₩60,613 | ₩59,813 | ₩60,600 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,733 | ₩60,293 | ₩59,639 | ₩60,266 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,639 | ₩59,879 | ₩59,426 | ₩59,853 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,092 | ₩59,679 | ₩59,045 | ₩59,679 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,186 | ₩59,332 | ₩58,812 | ₩59,279 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,252 | ₩59,539 | ₩58,879 | ₩59,439 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩58,972 | ₩59,279 | ₩58,605 | ₩58,785 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,518 | ₩59,005 | ₩58,351 | ₩58,532 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,478 | ₩58,944 | ₩58,425 | ₩58,652 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,105 | ₩59,192 | ₩58,799 | ₩59,065 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,185 | ₩59,065 | ₩58,171 | ₩58,638 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,492 | ₩58,972 | ₩58,158 | ₩58,398 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,479 | ₩59,479 | ₩57,784 | ₩57,958 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,065 | ₩59,865 | ₩59,065 | ₩59,626 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,920 | ₩60,093 | ₩59,519 | ₩59,559 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,493 | ₩60,707 | ₩60,360 | ₩60,453 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,706 | ₩60,020 | ₩59,546 | ₩59,973 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,532 | ₩59,986 | ₩59,129 | ₩59,259 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,065 | ₩59,666 | ₩58,959 | ₩59,252 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,199 | ₩59,511 | ₩59,025 | ₩59,252 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,759 | ₩60,006 | ₩59,368 | ₩59,479 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,052 | ₩59,639 | ₩58,371 | ₩59,506 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,239 | ₩59,690 | ₩58,705 | ₩59,586 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,773 | ₩59,973 | ₩59,159 | ₩59,713 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,200 | ₩60,387 | ₩59,733 | ₩60,133 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩59,973 | ₩60,387 | ₩59,079 | ₩60,093 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,040 | ₩61,634 | ₩60,894 | ₩61,548 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,121 | ₩62,028 | ₩61,067 | ₩61,721 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,427 | ₩61,761 | ₩61,269 | ₩61,761 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,934 | ₩61,374 | ₩60,427 | ₩61,241 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,667 | ₩60,827 | ₩60,160 | ₩60,707 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,280 | ₩60,640 | ₩60,169 | ₩60,453 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,746 | ₩59,986 | ₩59,452 | ₩59,813 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,359 | ₩59,799 | ₩59,359 | ₩59,766 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,213 | ₩60,387 | ₩59,559 | ₩59,719 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,946 | ₩60,320 | ₩59,666 | ₩60,213 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,092 | ₩59,997 | ₩58,772 | ₩59,906 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,492 | ₩59,586 | ₩59,109 | ₩59,346 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,039 | ₩59,573 | ₩58,932 | ₩59,532 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,038 | ₩58,592 | ₩58,038 | ₩58,398 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,624 | ₩58,158 | ₩57,471 | ₩58,071 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,250 | ₩57,597 | ₩57,244 | ₩57,517 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,276 | ₩56,819 | ₩56,276 | ₩56,670 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,957 | ₩57,050 | ₩56,657 | ₩57,010 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,716 | ₩56,383 | ₩55,716 | ₩56,383 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,677 | ₩56,677 | ₩55,865 | ₩56,036 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,610 | ₩56,970 | ₩55,929 | ₩56,423 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,930 | ₩57,170 | ₩56,516 | ₩56,757 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,597 | ₩56,770 | ₩56,463 | ₩56,730 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,183 | ₩56,810 | ₩56,180 | ₩56,730 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,049 | ₩56,156 | ₩55,809 | ₩55,903 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,262 | ₩55,596 | ₩55,126 | ₩55,542 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,335 | ₩55,456 | ₩54,963 | ₩55,289 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,888 | ₩54,992 | ₩54,475 | ₩54,942 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,902 | ₩55,075 | ₩54,628 | ₩54,742 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,955 | ₩55,289 | ₩54,795 | ₩55,262 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,862 | ₩55,261 | ₩54,848 | ₩55,075 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,421 | ₩54,914 | ₩54,421 | ₩54,848 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,221 | ₩54,367 | ₩53,968 | ₩54,301 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,208 | ₩54,528 | ₩54,208 | ₩54,408 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,288 | ₩54,715 | ₩54,234 | ₩54,248 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,355 | ₩54,567 | ₩54,248 | ₩54,328 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,702 | ₩54,732 | ₩54,194 | ₩54,208 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,455 | ₩54,581 | ₩54,088 | ₩54,275 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,515 | ₩54,515 | ₩53,501 | ₩54,141 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,727 | ₩54,635 | ₩53,727 | ₩54,555 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,275 | ₩54,275 | ₩53,741 | ₩53,834 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,954 | ₩54,168 | ₩53,901 | ₩54,114 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,954 | ₩54,234 | ₩53,834 | ₩53,968 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,194 | ₩54,248 | ₩54,028 | ₩54,154 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,948 | ₩54,125 | ₩53,741 | ₩54,061 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,834 | ₩53,976 | ₩53,727 | ₩53,928 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,607 | ₩53,707 | ₩53,207 | ₩53,661 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,901 | ₩53,941 | ₩53,554 | ₩53,607 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,767 | ₩53,847 | ₩53,597 | ₩53,647 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,567 | ₩53,574 | ₩53,340 | ₩53,514 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩53,981 | ₩53,994 | ₩53,460 | ₩53,594 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,794 | ₩54,208 | ₩53,634 | ₩53,954 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,581 | ₩53,789 | ₩53,380 | ₩53,581 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,180 | ₩53,661 | ₩53,180 | ₩53,594 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,487 | ₩53,487 | ₩53,032 | ₩53,287 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,714 | ₩53,846 | ₩53,374 | ₩53,394 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,834 | ₩53,834 | ₩53,541 | ₩53,621 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,021 | ₩54,021 | ₩53,707 | ₩53,741 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,221 | ₩54,275 | ₩53,851 | ₩54,061 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,355 | ₩54,355 | ₩54,074 | ₩54,101 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,421 | ₩54,421 | ₩54,048 | ₩54,194 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,555 | ₩54,591 | ₩54,224 | ₩54,248 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,288 | ₩54,755 | ₩54,275 | ₩54,728 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,647 | ₩54,241 | ₩53,647 | ₩54,168 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,300 | ₩53,594 | ₩53,263 | ₩53,541 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,167 | ₩53,487 | ₩53,167 | ₩53,340 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,234 | ₩53,374 | ₩52,940 | ₩53,274 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,621 | ₩53,968 | ₩52,993 | ₩53,007 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,594 | ₩53,767 | ₩53,167 | ₩53,234 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,801 | ₩54,034 | ₩53,667 | ₩53,861 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,914 | ₩54,261 | ₩53,741 | ₩53,901 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,554 | ₩53,994 | ₩53,554 | ₩53,901 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,301 | ₩54,315 | ₩53,980 | ₩54,021 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,034 | ₩54,221 | ₩54,034 | ₩54,141 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩53,968 | ₩54,168 | ₩53,861 | ₩53,954 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,874 | ₩53,976 | ₩53,581 | ₩53,821 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,073 | ₩53,874 | ₩53,047 | ₩53,781 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,247 | ₩53,514 | ₩53,247 | ₩53,384 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,033 | ₩53,407 | ₩52,993 | ₩53,207 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,807 | ₩53,060 | ₩52,713 | ₩52,833 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,793 | ₩53,154 | ₩52,420 | ₩53,113 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,767 | ₩53,033 | ₩52,580 | ₩52,833 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,580 | ₩53,167 | ₩52,580 | ₩53,113 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,660 | ₩53,138 | ₩52,580 | ₩52,673 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,887 | ₩53,027 | ₩52,526 | ₩52,873 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,447 | ₩53,447 | ₩52,805 | ₩53,073 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,820 | ₩53,113 | ₩52,820 | ₩52,980 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,807 | ₩53,037 | ₩52,664 | ₩52,953 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,353 | ₩52,620 | ₩52,254 | ₩52,620 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,726 | ₩52,726 | ₩52,299 | ₩52,353 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,833 | ₩53,047 | ₩52,740 | ₩52,767 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,820 | ₩52,993 | ₩52,666 | ₩52,900 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,020 | ₩53,260 | ₩52,833 | ₩52,953 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,353 | ₩52,833 | ₩52,353 | ₩52,753 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,592 | ₩52,099 | ₩51,499 | ₩52,019 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,285 | ₩51,616 | ₩51,269 | ₩51,472 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,579 | ₩51,952 | ₩51,152 | ₩51,218 | -0.70% | 10만 |
|---|