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 | ₩54,998 | ₩55,192 | ₩54,931 | ₩54,971 | -0.05% | 58만 |
| 2026.10.08 | ₩54,664 | ₩55,078 | ₩54,611 | ₩55,025 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,225 | ₩55,225 | ₩54,357 | ₩54,678 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,879 | ₩56,172 | ₩55,719 | ₩56,106 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,478 | ₩55,719 | ₩55,133 | ₩55,532 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,492 | ₩55,972 | ₩55,452 | ₩55,719 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,492 | ₩55,492 | ₩55,001 | ₩55,278 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,546 | ₩56,546 | ₩55,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,959 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,653 | ₩56,726 | ₩56,199 | ₩56,493 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,813 | ₩57,187 | ₩56,640 | ₩56,906 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,133 | ₩57,207 | ₩56,706 | ₩57,080 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,534 | ₩57,534 | ₩57,120 | ₩57,147 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,854 | ₩57,854 | ₩57,320 | ₩57,387 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,254 | ₩58,385 | ₩58,018 | ₩58,081 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,161 | ₩58,294 | ₩58,041 | ₩58,068 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,228 | ₩58,281 | ₩57,947 | ₩58,094 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,401 | ₩59,002 | ₩58,401 | ₩58,748 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,361 | ₩58,441 | ₩57,707 | ₩58,081 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,294 | ₩58,334 | ₩58,001 | ₩58,068 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,308 | ₩58,547 | ₩58,068 | ₩58,148 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,908 | ₩59,062 | ₩58,560 | ₩58,575 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,868 | ₩59,229 | ₩58,708 | ₩58,775 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,736 | ₩59,881 | ₩59,042 | ₩59,255 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,908 | ₩59,589 | ₩58,908 | ₩59,402 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,922 | ₩59,309 | ₩58,922 | ₩59,175 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩59,002 | ₩59,202 | ₩58,815 | ₩59,042 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩58,988 | ₩59,189 | ₩58,588 | ₩58,935 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,015 | ₩59,335 | ₩58,908 | ₩59,082 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,149 | ₩59,162 | ₩58,922 | ₩59,162 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,322 | ₩59,536 | ₩58,962 | ₩59,042 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,456 | ₩59,456 | ₩59,028 | ₩59,282 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,709 | ₩60,143 | ₩59,709 | ₩59,976 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,709 | ₩60,150 | ₩59,509 | ₩60,069 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,469 | ₩59,629 | ₩59,322 | ₩59,589 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,856 | ₩59,872 | ₩59,456 | ₩59,522 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,589 | ₩59,936 | ₩59,589 | ₩59,669 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,883 | ₩59,883 | ₩59,395 | ₩59,602 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,442 | ₩59,722 | ₩59,309 | ₩59,362 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,509 | ₩59,509 | ₩59,082 | ₩59,215 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,309 | ₩59,649 | ₩59,289 | ₩59,576 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,242 | ₩59,629 | ₩59,242 | ₩59,456 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,389 | ₩59,669 | ₩59,269 | ₩59,295 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,442 | ₩59,526 | ₩59,255 | ₩59,322 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,682 | ₩59,682 | ₩59,309 | ₩59,496 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,736 | ₩59,909 | ₩59,522 | ₩59,669 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,136 | ₩60,230 | ₩59,549 | ₩59,656 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,136 | ₩60,136 | ₩59,496 | ₩59,709 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,296 | ₩60,296 | ₩59,566 | ₩60,043 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,376 | ₩60,550 | ₩59,963 | ₩60,296 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,643 | ₩60,643 | ₩59,829 | ₩60,430 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩60,964 | ₩60,964 | ₩60,203 | ₩60,603 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,203 | ₩60,683 | ₩60,069 | ₩60,323 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,657 | ₩60,977 | ₩60,605 | ₩60,630 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,391 | ₩61,391 | ₩60,757 | ₩60,964 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,324 | ₩61,684 | ₩61,324 | ₩61,524 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,297 | ₩61,416 | ₩60,884 | ₩61,297 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,084 | ₩61,644 | ₩61,084 | ₩61,471 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,550 | ₩60,750 | ₩60,323 | ₩60,750 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,763 | ₩61,070 | ₩60,497 | ₩60,537 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,857 | ₩61,296 | ₩60,750 | ₩60,990 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,043 | ₩60,657 | ₩60,003 | ₩60,643 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,510 | ₩60,726 | ₩60,216 | ₩60,456 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,336 | ₩60,737 | ₩60,296 | ₩60,630 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,576 | ₩60,125 | ₩59,576 | ₩59,903 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,442 | ₩59,549 | ₩59,229 | ₩59,442 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,709 | ₩59,816 | ₩59,509 | ₩59,576 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,722 | ₩59,722 | ₩59,402 | ₩59,629 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,375 | ₩60,043 | ₩59,375 | ₩59,776 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,109 | ₩59,616 | ₩59,109 | ₩59,322 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,255 | ₩59,576 | ₩59,022 | ₩59,509 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,802 | ₩58,935 | ₩58,531 | ₩58,695 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,430 | ₩60,497 | ₩60,016 | ₩60,016 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,870 | ₩60,870 | ₩60,350 | ₩60,763 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,830 | ₩61,004 | ₩60,650 | ₩60,777 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,243 | ₩60,763 | ₩60,243 | ₩60,643 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,762 | ₩59,976 | ₩59,649 | ₩59,896 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,589 | ₩60,176 | ₩59,589 | ₩60,176 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,629 | ₩60,043 | ₩59,562 | ₩59,869 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,709 | ₩59,949 | ₩59,509 | ₩59,722 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,537 | ₩60,537 | ₩59,562 | ₩59,682 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,763 | ₩60,950 | ₩60,510 | ₩60,590 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,177 | ₩61,177 | ₩60,690 | ₩60,870 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,124 | ₩61,351 | ₩60,884 | ₩61,231 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,004 | ₩61,431 | ₩60,884 | ₩61,231 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,803 | ₩61,057 | ₩60,570 | ₩60,683 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,363 | ₩60,763 | ₩60,256 | ₩60,697 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,590 | ₩60,697 | ₩59,976 | ₩60,089 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,657 | ₩60,965 | ₩60,483 | ₩60,590 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,443 | ₩60,681 | ₩60,203 | ₩60,603 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,510 | ₩60,763 | ₩60,123 | ₩60,123 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,230 | ₩60,550 | ₩60,203 | ₩60,383 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,416 | ₩60,416 | ₩60,003 | ₩60,003 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,004 | ₩61,004 | ₩60,396 | ₩60,830 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,231 | ₩61,404 | ₩60,950 | ₩61,110 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,884 | ₩61,884 | ₩61,257 | ₩61,257 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,111 | ₩62,512 | ₩62,005 | ₩62,071 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,831 | ₩62,111 | ₩61,754 | ₩62,018 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,484 | ₩62,111 | ₩61,451 | ₩62,071 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,257 | ₩61,698 | ₩61,257 | ₩61,591 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,870 | ₩61,224 | ₩60,783 | ₩61,124 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,510 | ₩61,177 | ₩60,497 | ₩61,164 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,376 | ₩60,630 | ₩59,883 | ₩60,109 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,097 | ₩61,162 | ₩60,964 | ₩61,070 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,830 | ₩61,097 | ₩60,617 | ₩61,097 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,897 | ₩61,170 | ₩60,513 | ₩61,110 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,750 | ₩61,177 | ₩60,557 | ₩61,177 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,603 | ₩60,897 | ₩60,416 | ₩60,577 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,723 | ₩60,950 | ₩60,198 | ₩60,390 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,750 | ₩61,257 | ₩60,717 | ₩61,257 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,283 | ₩60,570 | ₩59,949 | ₩60,443 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩59,976 | ₩60,363 | ₩59,803 | ₩60,043 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,510 | ₩60,857 | ₩60,450 | ₩60,523 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,509 | ₩60,721 | ₩59,509 | ₩60,697 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,576 | ₩59,576 | ₩58,895 | ₩59,082 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,776 | ₩60,063 | ₩59,696 | ₩59,963 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,909 | ₩60,056 | ₩59,642 | ₩59,696 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,522 | ₩59,936 | ₩59,335 | ₩59,789 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,362 | ₩59,795 | ₩59,205 | ₩59,642 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,482 | ₩59,642 | ₩58,935 | ₩59,149 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,749 | ₩59,762 | ₩58,748 | ₩58,762 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,056 | ₩60,150 | ₩59,722 | ₩59,803 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,936 | ₩60,150 | ₩59,482 | ₩59,776 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,203 | ₩60,464 | ₩59,829 | ₩60,176 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,296 | ₩60,323 | ₩60,089 | ₩60,190 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,136 | ₩60,470 | ₩59,883 | ₩60,443 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,710 | ₩60,710 | ₩60,136 | ₩60,376 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,924 | ₩61,137 | ₩60,830 | ₩60,937 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,657 | ₩61,213 | ₩60,150 | ₩61,017 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,550 | ₩60,617 | ₩59,816 | ₩60,603 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,736 | ₩60,296 | ₩59,642 | ₩60,270 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,642 | ₩59,883 | ₩59,429 | ₩59,856 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,095 | ₩59,682 | ₩59,048 | ₩59,682 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,189 | ₩59,335 | ₩58,815 | ₩59,282 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,255 | ₩59,542 | ₩58,882 | ₩59,442 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩58,975 | ₩59,282 | ₩58,608 | ₩58,788 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,521 | ₩59,008 | ₩58,355 | ₩58,535 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,481 | ₩58,947 | ₩58,428 | ₩58,655 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,109 | ₩59,195 | ₩58,802 | ₩59,069 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,188 | ₩59,069 | ₩58,174 | ₩58,641 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,495 | ₩58,975 | ₩58,161 | ₩58,401 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,482 | ₩59,482 | ₩57,787 | ₩57,961 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,069 | ₩59,868 | ₩59,069 | ₩59,629 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,923 | ₩60,096 | ₩59,522 | ₩59,562 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,497 | ₩60,710 | ₩60,363 | ₩60,456 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,709 | ₩60,023 | ₩59,549 | ₩59,976 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,536 | ₩59,989 | ₩59,133 | ₩59,262 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,069 | ₩59,669 | ₩58,962 | ₩59,255 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,202 | ₩59,514 | ₩59,028 | ₩59,255 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,762 | ₩60,009 | ₩59,371 | ₩59,482 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,055 | ₩59,642 | ₩58,375 | ₩59,509 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,242 | ₩59,693 | ₩58,708 | ₩59,589 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,776 | ₩59,976 | ₩59,162 | ₩59,716 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,203 | ₩60,390 | ₩59,736 | ₩60,136 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩59,976 | ₩60,390 | ₩59,082 | ₩60,096 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,044 | ₩61,638 | ₩60,897 | ₩61,551 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,124 | ₩62,031 | ₩61,070 | ₩61,724 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,431 | ₩61,764 | ₩61,272 | ₩61,764 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,937 | ₩61,377 | ₩60,430 | ₩61,244 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,670 | ₩60,830 | ₩60,163 | ₩60,710 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,283 | ₩60,643 | ₩60,172 | ₩60,456 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,749 | ₩59,989 | ₩59,456 | ₩59,816 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,362 | ₩59,803 | ₩59,362 | ₩59,769 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,216 | ₩60,390 | ₩59,562 | ₩59,722 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,949 | ₩60,323 | ₩59,669 | ₩60,216 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,095 | ₩60,000 | ₩58,775 | ₩59,909 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,496 | ₩59,589 | ₩59,113 | ₩59,349 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,042 | ₩59,576 | ₩58,935 | ₩59,536 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,041 | ₩58,595 | ₩58,041 | ₩58,401 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,627 | ₩58,161 | ₩57,474 | ₩58,074 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,253 | ₩57,600 | ₩57,247 | ₩57,520 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,279 | ₩56,822 | ₩56,279 | ₩56,673 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,960 | ₩57,053 | ₩56,660 | ₩57,013 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,719 | ₩56,386 | ₩55,719 | ₩56,386 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,680 | ₩56,680 | ₩55,868 | ₩56,039 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,613 | ₩56,973 | ₩55,932 | ₩56,426 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,933 | ₩57,173 | ₩56,519 | ₩56,760 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,600 | ₩56,773 | ₩56,466 | ₩56,733 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,186 | ₩56,813 | ₩56,183 | ₩56,733 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,052 | ₩56,159 | ₩55,812 | ₩55,906 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,265 | ₩55,599 | ₩55,129 | ₩55,545 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,338 | ₩55,458 | ₩54,966 | ₩55,292 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,891 | ₩54,995 | ₩54,478 | ₩54,945 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,905 | ₩55,078 | ₩54,631 | ₩54,744 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,958 | ₩55,292 | ₩54,798 | ₩55,265 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,865 | ₩55,264 | ₩54,851 | ₩55,078 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,424 | ₩54,917 | ₩54,424 | ₩54,851 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,224 | ₩54,369 | ₩53,970 | ₩54,304 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,211 | ₩54,531 | ₩54,211 | ₩54,411 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,291 | ₩54,718 | ₩54,237 | ₩54,251 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,357 | ₩54,570 | ₩54,251 | ₩54,331 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,704 | ₩54,735 | ₩54,197 | ₩54,211 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,458 | ₩54,584 | ₩54,091 | ₩54,277 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,518 | ₩54,518 | ₩53,503 | ₩54,144 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,730 | ₩54,638 | ₩53,730 | ₩54,558 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,277 | ₩54,277 | ₩53,744 | ₩53,837 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,957 | ₩54,171 | ₩53,904 | ₩54,117 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,957 | ₩54,237 | ₩53,837 | ₩53,970 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,197 | ₩54,251 | ₩54,030 | ₩54,157 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,950 | ₩54,128 | ₩53,744 | ₩54,064 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,837 | ₩53,978 | ₩53,730 | ₩53,930 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,610 | ₩53,710 | ₩53,210 | ₩53,663 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,904 | ₩53,944 | ₩53,557 | ₩53,610 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,770 | ₩53,850 | ₩53,599 | ₩53,650 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,570 | ₩53,577 | ₩53,343 | ₩53,517 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩53,984 | ₩53,997 | ₩53,463 | ₩53,597 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,797 | ₩54,211 | ₩53,637 | ₩53,957 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,583 | ₩53,792 | ₩53,383 | ₩53,583 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,183 | ₩53,663 | ₩53,183 | ₩53,597 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,490 | ₩53,490 | ₩53,035 | ₩53,290 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,717 | ₩53,849 | ₩53,377 | ₩53,397 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,837 | ₩53,837 | ₩53,543 | ₩53,623 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,024 | ₩54,024 | ₩53,710 | ₩53,744 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,224 | ₩54,277 | ₩53,854 | ₩54,064 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,357 | ₩54,357 | ₩54,077 | ₩54,104 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,424 | ₩54,424 | ₩54,050 | ₩54,197 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,558 | ₩54,594 | ₩54,227 | ₩54,251 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,291 | ₩54,758 | ₩54,277 | ₩54,731 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,650 | ₩54,244 | ₩53,650 | ₩54,171 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,303 | ₩53,597 | ₩53,266 | ₩53,543 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,170 | ₩53,490 | ₩53,170 | ₩53,343 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,236 | ₩53,377 | ₩52,943 | ₩53,276 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,623 | ₩53,970 | ₩52,996 | ₩53,010 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,597 | ₩53,770 | ₩53,170 | ₩53,236 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,804 | ₩54,037 | ₩53,670 | ₩53,864 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,917 | ₩54,264 | ₩53,744 | ₩53,904 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,557 | ₩53,997 | ₩53,557 | ₩53,904 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,304 | ₩54,317 | ₩53,982 | ₩54,024 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,037 | ₩54,224 | ₩54,037 | ₩54,144 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩53,970 | ₩54,171 | ₩53,864 | ₩53,957 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,877 | ₩53,978 | ₩53,583 | ₩53,824 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,076 | ₩53,877 | ₩53,050 | ₩53,784 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,250 | ₩53,517 | ₩53,250 | ₩53,387 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,036 | ₩53,410 | ₩52,996 | ₩53,210 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,809 | ₩53,063 | ₩52,716 | ₩52,836 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,796 | ₩53,156 | ₩52,422 | ₩53,116 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,769 | ₩53,036 | ₩52,582 | ₩52,836 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,582 | ₩53,170 | ₩52,582 | ₩53,116 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,663 | ₩53,140 | ₩52,582 | ₩52,676 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,889 | ₩53,030 | ₩52,529 | ₩52,876 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,450 | ₩53,450 | ₩52,808 | ₩53,076 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,823 | ₩53,116 | ₩52,823 | ₩52,983 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,809 | ₩53,040 | ₩52,667 | ₩52,956 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,356 | ₩52,622 | ₩52,257 | ₩52,622 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,729 | ₩52,729 | ₩52,302 | ₩52,356 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,836 | ₩53,050 | ₩52,743 | ₩52,769 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,823 | ₩52,996 | ₩52,669 | ₩52,903 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,023 | ₩53,263 | ₩52,836 | ₩52,956 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,356 | ₩52,836 | ₩52,356 | ₩52,756 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,595 | ₩52,102 | ₩51,501 | ₩52,022 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,288 | ₩51,619 | ₩51,272 | ₩51,475 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,582 | ₩51,955 | ₩51,154 | ₩51,221 | -0.70% | 10만 |
|---|