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 | ₩54,987 | ₩55,180 | ₩54,920 | ₩54,960 | -0.05% | 58만 |
| 2026.10.08 | ₩54,653 | ₩55,067 | ₩54,600 | ₩55,013 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,213 | ₩55,213 | ₩54,346 | ₩54,666 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,867 | ₩56,161 | ₩55,707 | ₩56,094 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,467 | ₩55,707 | ₩55,121 | ₩55,520 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,480 | ₩55,961 | ₩55,440 | ₩55,707 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,480 | ₩55,480 | ₩54,989 | ₩55,267 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,534 | ₩56,534 | ₩55,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,947 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,641 | ₩56,714 | ₩56,187 | ₩56,481 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,801 | ₩57,175 | ₩56,628 | ₩56,895 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,121 | ₩57,195 | ₩56,694 | ₩57,068 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,522 | ₩57,522 | ₩57,108 | ₩57,135 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,842 | ₩57,842 | ₩57,308 | ₩57,375 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,242 | ₩58,373 | ₩58,006 | ₩58,069 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,149 | ₩58,282 | ₩58,029 | ₩58,055 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,216 | ₩58,269 | ₩57,935 | ₩58,082 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,389 | ₩58,989 | ₩58,389 | ₩58,736 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,349 | ₩58,429 | ₩57,695 | ₩58,069 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,282 | ₩58,322 | ₩57,989 | ₩58,055 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,296 | ₩58,534 | ₩58,055 | ₩58,135 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,896 | ₩59,049 | ₩58,548 | ₩58,562 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,856 | ₩59,216 | ₩58,696 | ₩58,763 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,723 | ₩59,869 | ₩59,029 | ₩59,243 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,896 | ₩59,576 | ₩58,896 | ₩59,390 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,909 | ₩59,296 | ₩58,909 | ₩59,163 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩58,989 | ₩59,190 | ₩58,803 | ₩59,029 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩58,976 | ₩59,176 | ₩58,576 | ₩58,923 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,003 | ₩59,323 | ₩58,896 | ₩59,069 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,136 | ₩59,150 | ₩58,909 | ₩59,150 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,310 | ₩59,523 | ₩58,949 | ₩59,029 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,443 | ₩59,443 | ₩59,016 | ₩59,270 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,697 | ₩60,130 | ₩59,697 | ₩59,963 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,697 | ₩60,137 | ₩59,496 | ₩60,057 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,456 | ₩59,617 | ₩59,310 | ₩59,576 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,843 | ₩59,859 | ₩59,443 | ₩59,510 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,576 | ₩59,923 | ₩59,576 | ₩59,657 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,870 | ₩59,870 | ₩59,383 | ₩59,590 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,430 | ₩59,710 | ₩59,296 | ₩59,350 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,496 | ₩59,496 | ₩59,069 | ₩59,203 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,296 | ₩59,637 | ₩59,276 | ₩59,563 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,230 | ₩59,617 | ₩59,230 | ₩59,443 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,376 | ₩59,657 | ₩59,256 | ₩59,283 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,430 | ₩59,514 | ₩59,243 | ₩59,310 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,670 | ₩59,670 | ₩59,296 | ₩59,483 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,723 | ₩59,897 | ₩59,510 | ₩59,657 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,124 | ₩60,217 | ₩59,536 | ₩59,643 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,124 | ₩60,124 | ₩59,483 | ₩59,697 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,284 | ₩60,284 | ₩59,554 | ₩60,030 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,364 | ₩60,537 | ₩59,950 | ₩60,284 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,631 | ₩60,631 | ₩59,817 | ₩60,417 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩60,951 | ₩60,951 | ₩60,190 | ₩60,591 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,190 | ₩60,671 | ₩60,057 | ₩60,310 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,644 | ₩60,964 | ₩60,592 | ₩60,617 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,378 | ₩61,378 | ₩60,744 | ₩60,951 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,311 | ₩61,671 | ₩61,311 | ₩61,511 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,284 | ₩61,403 | ₩60,871 | ₩61,284 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,071 | ₩61,631 | ₩61,071 | ₩61,458 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,537 | ₩60,737 | ₩60,310 | ₩60,737 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,751 | ₩61,058 | ₩60,484 | ₩60,524 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,844 | ₩61,283 | ₩60,737 | ₩60,978 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,030 | ₩60,644 | ₩59,990 | ₩60,631 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,497 | ₩60,713 | ₩60,204 | ₩60,444 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,324 | ₩60,724 | ₩60,284 | ₩60,617 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,563 | ₩60,113 | ₩59,563 | ₩59,890 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,430 | ₩59,536 | ₩59,216 | ₩59,430 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,697 | ₩59,803 | ₩59,496 | ₩59,563 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,710 | ₩59,710 | ₩59,390 | ₩59,617 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,363 | ₩60,030 | ₩59,363 | ₩59,763 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,096 | ₩59,603 | ₩59,096 | ₩59,310 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,243 | ₩59,563 | ₩59,009 | ₩59,496 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,789 | ₩58,923 | ₩58,518 | ₩58,683 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,417 | ₩60,484 | ₩60,003 | ₩60,003 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,857 | ₩60,857 | ₩60,337 | ₩60,751 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,817 | ₩60,991 | ₩60,637 | ₩60,764 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,230 | ₩60,751 | ₩60,230 | ₩60,631 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,750 | ₩59,963 | ₩59,637 | ₩59,883 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,576 | ₩60,164 | ₩59,576 | ₩60,164 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,617 | ₩60,030 | ₩59,550 | ₩59,857 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,697 | ₩59,937 | ₩59,496 | ₩59,710 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,524 | ₩60,524 | ₩59,550 | ₩59,670 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,751 | ₩60,937 | ₩60,497 | ₩60,577 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,164 | ₩61,164 | ₩60,677 | ₩60,857 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,111 | ₩61,338 | ₩60,871 | ₩61,218 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩60,991 | ₩61,418 | ₩60,871 | ₩61,218 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,791 | ₩61,044 | ₩60,557 | ₩60,671 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,350 | ₩60,751 | ₩60,244 | ₩60,684 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,577 | ₩60,684 | ₩59,963 | ₩60,077 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,644 | ₩60,952 | ₩60,470 | ₩60,577 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,430 | ₩60,668 | ₩60,190 | ₩60,591 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,497 | ₩60,751 | ₩60,110 | ₩60,110 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,217 | ₩60,537 | ₩60,190 | ₩60,370 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,404 | ₩60,404 | ₩59,990 | ₩59,990 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩60,991 | ₩60,991 | ₩60,384 | ₩60,817 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,218 | ₩61,391 | ₩60,937 | ₩61,098 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,871 | ₩61,871 | ₩61,244 | ₩61,244 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,098 | ₩62,499 | ₩61,992 | ₩62,058 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,818 | ₩62,098 | ₩61,741 | ₩62,005 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,471 | ₩62,098 | ₩61,438 | ₩62,058 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,244 | ₩61,685 | ₩61,244 | ₩61,578 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,857 | ₩61,211 | ₩60,771 | ₩61,111 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,497 | ₩61,164 | ₩60,484 | ₩61,151 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,364 | ₩60,617 | ₩59,870 | ₩60,097 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,084 | ₩61,150 | ₩60,951 | ₩61,058 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,817 | ₩61,084 | ₩60,604 | ₩61,084 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,884 | ₩61,158 | ₩60,500 | ₩61,098 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,737 | ₩61,164 | ₩60,544 | ₩61,164 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,591 | ₩60,884 | ₩60,404 | ₩60,564 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,711 | ₩60,937 | ₩60,185 | ₩60,377 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,737 | ₩61,244 | ₩60,704 | ₩61,244 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,270 | ₩60,557 | ₩59,937 | ₩60,430 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩59,963 | ₩60,350 | ₩59,790 | ₩60,030 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,497 | ₩60,844 | ₩60,437 | ₩60,511 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,496 | ₩60,708 | ₩59,496 | ₩60,684 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,563 | ₩59,563 | ₩58,883 | ₩59,069 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,763 | ₩60,050 | ₩59,683 | ₩59,950 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,897 | ₩60,044 | ₩59,630 | ₩59,683 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,510 | ₩59,923 | ₩59,323 | ₩59,777 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,350 | ₩59,782 | ₩59,192 | ₩59,630 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,470 | ₩59,630 | ₩58,923 | ₩59,136 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,737 | ₩59,750 | ₩58,736 | ₩58,749 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,044 | ₩60,137 | ₩59,710 | ₩59,790 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,923 | ₩60,137 | ₩59,470 | ₩59,763 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,190 | ₩60,452 | ₩59,817 | ₩60,164 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,284 | ₩60,310 | ₩60,077 | ₩60,177 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,124 | ₩60,457 | ₩59,870 | ₩60,430 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,697 | ₩60,697 | ₩60,124 | ₩60,364 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,911 | ₩61,124 | ₩60,817 | ₩60,924 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,644 | ₩61,200 | ₩60,137 | ₩61,004 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,537 | ₩60,604 | ₩59,803 | ₩60,591 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,723 | ₩60,284 | ₩59,630 | ₩60,257 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,630 | ₩59,870 | ₩59,416 | ₩59,843 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,083 | ₩59,670 | ₩59,036 | ₩59,670 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,176 | ₩59,323 | ₩58,803 | ₩59,270 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,243 | ₩59,530 | ₩58,869 | ₩59,430 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩58,963 | ₩59,270 | ₩58,596 | ₩58,776 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,509 | ₩58,996 | ₩58,342 | ₩58,522 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,469 | ₩58,935 | ₩58,416 | ₩58,642 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,096 | ₩59,183 | ₩58,789 | ₩59,056 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,175 | ₩59,056 | ₩58,162 | ₩58,629 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,482 | ₩58,963 | ₩58,149 | ₩58,389 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,470 | ₩59,470 | ₩57,775 | ₩57,949 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,056 | ₩59,855 | ₩59,056 | ₩59,617 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,910 | ₩60,084 | ₩59,510 | ₩59,550 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,484 | ₩60,697 | ₩60,350 | ₩60,444 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,697 | ₩60,010 | ₩59,536 | ₩59,963 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,523 | ₩59,977 | ₩59,120 | ₩59,250 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,056 | ₩59,657 | ₩58,949 | ₩59,243 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,190 | ₩59,502 | ₩59,016 | ₩59,243 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,750 | ₩59,997 | ₩59,359 | ₩59,470 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,043 | ₩59,630 | ₩58,362 | ₩59,496 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,230 | ₩59,681 | ₩58,696 | ₩59,576 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,763 | ₩59,963 | ₩59,150 | ₩59,703 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,190 | ₩60,377 | ₩59,723 | ₩60,124 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩59,963 | ₩60,377 | ₩59,069 | ₩60,084 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,031 | ₩61,625 | ₩60,884 | ₩61,538 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,111 | ₩62,018 | ₩61,058 | ₩61,711 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,418 | ₩61,751 | ₩61,259 | ₩61,751 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,924 | ₩61,364 | ₩60,417 | ₩61,231 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,657 | ₩60,817 | ₩60,150 | ₩60,697 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,270 | ₩60,631 | ₩60,160 | ₩60,444 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,737 | ₩59,977 | ₩59,443 | ₩59,803 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,350 | ₩59,790 | ₩59,350 | ₩59,757 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,204 | ₩60,377 | ₩59,550 | ₩59,710 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,937 | ₩60,310 | ₩59,657 | ₩60,204 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,083 | ₩59,987 | ₩58,763 | ₩59,897 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,483 | ₩59,576 | ₩59,100 | ₩59,336 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,029 | ₩59,563 | ₩58,923 | ₩59,523 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,029 | ₩58,582 | ₩58,029 | ₩58,389 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,615 | ₩58,149 | ₩57,462 | ₩58,062 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,241 | ₩57,588 | ₩57,235 | ₩57,508 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,267 | ₩56,810 | ₩56,267 | ₩56,661 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,948 | ₩57,041 | ₩56,648 | ₩57,001 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,707 | ₩56,374 | ₩55,707 | ₩56,374 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,668 | ₩56,668 | ₩55,856 | ₩56,027 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,601 | ₩56,961 | ₩55,921 | ₩56,414 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,921 | ₩57,161 | ₩56,508 | ₩56,748 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,588 | ₩56,761 | ₩56,454 | ₩56,721 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,174 | ₩56,801 | ₩56,171 | ₩56,721 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,041 | ₩56,147 | ₩55,800 | ₩55,894 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,253 | ₩55,587 | ₩55,117 | ₩55,534 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,327 | ₩55,447 | ₩54,954 | ₩55,280 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,880 | ₩54,984 | ₩54,466 | ₩54,933 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,893 | ₩55,067 | ₩54,620 | ₩54,733 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,946 | ₩55,280 | ₩54,786 | ₩55,253 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,853 | ₩55,252 | ₩54,840 | ₩55,067 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,413 | ₩54,905 | ₩54,413 | ₩54,840 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,213 | ₩54,358 | ₩53,959 | ₩54,293 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,199 | ₩54,519 | ₩54,199 | ₩54,399 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,279 | ₩54,706 | ₩54,226 | ₩54,239 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,346 | ₩54,558 | ₩54,239 | ₩54,319 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,693 | ₩54,724 | ₩54,186 | ₩54,199 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,446 | ₩54,573 | ₩54,079 | ₩54,266 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,506 | ₩54,506 | ₩53,492 | ₩54,133 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,719 | ₩54,626 | ₩53,719 | ₩54,546 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,266 | ₩54,266 | ₩53,732 | ₩53,826 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,946 | ₩54,159 | ₩53,892 | ₩54,106 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,946 | ₩54,226 | ₩53,826 | ₩53,959 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,186 | ₩54,239 | ₩54,019 | ₩54,146 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,939 | ₩54,117 | ₩53,732 | ₩54,052 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,826 | ₩53,967 | ₩53,719 | ₩53,919 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,599 | ₩53,699 | ₩53,199 | ₩53,652 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,892 | ₩53,932 | ₩53,545 | ₩53,599 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,759 | ₩53,839 | ₩53,588 | ₩53,639 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,559 | ₩53,565 | ₩53,332 | ₩53,505 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩53,972 | ₩53,986 | ₩53,452 | ₩53,585 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,786 | ₩54,199 | ₩53,626 | ₩53,946 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,572 | ₩53,780 | ₩53,372 | ₩53,572 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,172 | ₩53,652 | ₩53,172 | ₩53,585 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,479 | ₩53,479 | ₩53,024 | ₩53,279 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,706 | ₩53,838 | ₩53,365 | ₩53,385 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,826 | ₩53,826 | ₩53,532 | ₩53,612 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,012 | ₩54,012 | ₩53,699 | ₩53,732 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,213 | ₩54,266 | ₩53,843 | ₩54,052 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,346 | ₩54,346 | ₩54,066 | ₩54,093 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,413 | ₩54,413 | ₩54,039 | ₩54,186 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,546 | ₩54,582 | ₩54,215 | ₩54,239 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,279 | ₩54,746 | ₩54,266 | ₩54,720 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,639 | ₩54,233 | ₩53,639 | ₩54,159 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,292 | ₩53,585 | ₩53,255 | ₩53,532 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,159 | ₩53,479 | ₩53,159 | ₩53,332 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,225 | ₩53,365 | ₩52,932 | ₩53,265 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,612 | ₩53,959 | ₩52,985 | ₩52,998 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,585 | ₩53,759 | ₩53,159 | ₩53,225 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,792 | ₩54,026 | ₩53,659 | ₩53,852 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,906 | ₩54,253 | ₩53,732 | ₩53,892 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,545 | ₩53,986 | ₩53,545 | ₩53,892 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,293 | ₩54,306 | ₩53,971 | ₩54,012 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,026 | ₩54,213 | ₩54,026 | ₩54,133 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩53,959 | ₩54,159 | ₩53,852 | ₩53,946 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,866 | ₩53,967 | ₩53,572 | ₩53,812 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,065 | ₩53,866 | ₩53,038 | ₩53,772 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,239 | ₩53,505 | ₩53,239 | ₩53,376 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,025 | ₩53,399 | ₩52,985 | ₩53,199 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,798 | ₩53,052 | ₩52,705 | ₩52,825 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,785 | ₩53,145 | ₩52,411 | ₩53,105 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,758 | ₩53,025 | ₩52,571 | ₩52,825 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,571 | ₩53,159 | ₩52,571 | ₩53,105 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,651 | ₩53,129 | ₩52,571 | ₩52,665 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,878 | ₩53,018 | ₩52,518 | ₩52,865 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,439 | ₩53,439 | ₩52,797 | ₩53,065 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,812 | ₩53,105 | ₩52,812 | ₩52,972 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,798 | ₩53,029 | ₩52,655 | ₩52,945 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,345 | ₩52,611 | ₩52,246 | ₩52,611 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,718 | ₩52,718 | ₩52,291 | ₩52,345 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,825 | ₩53,038 | ₩52,732 | ₩52,758 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,812 | ₩52,985 | ₩52,658 | ₩52,892 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,012 | ₩53,252 | ₩52,825 | ₩52,945 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,345 | ₩52,825 | ₩52,345 | ₩52,745 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,584 | ₩52,091 | ₩51,491 | ₩52,011 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,277 | ₩51,608 | ₩51,261 | ₩51,464 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,571 | ₩51,944 | ₩51,144 | ₩51,210 | -0.70% | 10만 |
|---|