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 | ₩54,997 | ₩55,191 | ₩54,930 | ₩54,971 | -0.05% | 58만 |
| 2026.10.08 | ₩54,664 | ₩55,077 | ₩54,610 | ₩55,024 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,224 | ₩55,224 | ₩54,357 | ₩54,677 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,878 | ₩56,172 | ₩55,718 | ₩56,105 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,478 | ₩55,718 | ₩55,132 | ₩55,531 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,491 | ₩55,971 | ₩55,451 | ₩55,718 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,491 | ₩55,491 | ₩55,000 | ₩55,277 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,545 | ₩56,545 | ₩55,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,958 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,652 | ₩56,725 | ₩56,198 | ₩56,492 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,812 | ₩57,186 | ₩56,639 | ₩56,906 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,133 | ₩57,206 | ₩56,705 | ₩57,079 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,533 | ₩57,533 | ₩57,119 | ₩57,146 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,853 | ₩57,853 | ₩57,319 | ₩57,386 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,254 | ₩58,384 | ₩58,017 | ₩58,080 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,160 | ₩58,294 | ₩58,040 | ₩58,067 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,227 | ₩58,280 | ₩57,947 | ₩58,093 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,400 | ₩59,001 | ₩58,400 | ₩58,747 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,360 | ₩58,440 | ₩57,706 | ₩58,080 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,294 | ₩58,334 | ₩58,000 | ₩58,067 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,307 | ₩58,546 | ₩58,067 | ₩58,147 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,907 | ₩59,061 | ₩58,559 | ₩58,574 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,867 | ₩59,228 | ₩58,707 | ₩58,774 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,735 | ₩59,880 | ₩59,041 | ₩59,254 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,907 | ₩59,588 | ₩58,907 | ₩59,401 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,921 | ₩59,308 | ₩58,921 | ₩59,174 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩59,001 | ₩59,201 | ₩58,814 | ₩59,041 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩58,988 | ₩59,188 | ₩58,587 | ₩58,934 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,014 | ₩59,335 | ₩58,907 | ₩59,081 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,148 | ₩59,161 | ₩58,921 | ₩59,161 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,321 | ₩59,535 | ₩58,961 | ₩59,041 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,455 | ₩59,455 | ₩59,028 | ₩59,281 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,708 | ₩60,142 | ₩59,708 | ₩59,975 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,708 | ₩60,149 | ₩59,508 | ₩60,069 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,468 | ₩59,628 | ₩59,321 | ₩59,588 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,855 | ₩59,871 | ₩59,455 | ₩59,521 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,588 | ₩59,935 | ₩59,588 | ₩59,668 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,882 | ₩59,882 | ₩59,395 | ₩59,601 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,441 | ₩59,722 | ₩59,308 | ₩59,361 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,508 | ₩59,508 | ₩59,081 | ₩59,214 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,308 | ₩59,648 | ₩59,288 | ₩59,575 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,241 | ₩59,628 | ₩59,241 | ₩59,455 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,388 | ₩59,668 | ₩59,268 | ₩59,295 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,441 | ₩59,525 | ₩59,254 | ₩59,321 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,682 | ₩59,682 | ₩59,308 | ₩59,495 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,735 | ₩59,908 | ₩59,521 | ₩59,668 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,135 | ₩60,229 | ₩59,548 | ₩59,655 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,135 | ₩60,135 | ₩59,495 | ₩59,708 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,295 | ₩60,295 | ₩59,565 | ₩60,042 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,375 | ₩60,549 | ₩59,962 | ₩60,295 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,642 | ₩60,642 | ₩59,828 | ₩60,429 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩60,963 | ₩60,963 | ₩60,202 | ₩60,602 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,202 | ₩60,682 | ₩60,069 | ₩60,322 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,656 | ₩60,976 | ₩60,604 | ₩60,629 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,390 | ₩61,390 | ₩60,756 | ₩60,963 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,323 | ₩61,683 | ₩61,323 | ₩61,523 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,296 | ₩61,415 | ₩60,883 | ₩61,296 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,083 | ₩61,643 | ₩61,083 | ₩61,470 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,549 | ₩60,749 | ₩60,322 | ₩60,749 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,763 | ₩61,069 | ₩60,496 | ₩60,536 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,856 | ₩61,295 | ₩60,749 | ₩60,989 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,042 | ₩60,656 | ₩60,002 | ₩60,642 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,509 | ₩60,725 | ₩60,215 | ₩60,456 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,335 | ₩60,736 | ₩60,295 | ₩60,629 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,575 | ₩60,125 | ₩59,575 | ₩59,902 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,441 | ₩59,548 | ₩59,228 | ₩59,441 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,708 | ₩59,815 | ₩59,508 | ₩59,575 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,722 | ₩59,722 | ₩59,401 | ₩59,628 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,375 | ₩60,042 | ₩59,375 | ₩59,775 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,108 | ₩59,615 | ₩59,108 | ₩59,321 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,254 | ₩59,575 | ₩59,021 | ₩59,508 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,801 | ₩58,934 | ₩58,530 | ₩58,694 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,429 | ₩60,496 | ₩60,015 | ₩60,015 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,869 | ₩60,869 | ₩60,349 | ₩60,763 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,829 | ₩61,003 | ₩60,649 | ₩60,776 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,242 | ₩60,763 | ₩60,242 | ₩60,642 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,762 | ₩59,975 | ₩59,648 | ₩59,895 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,588 | ₩60,175 | ₩59,588 | ₩60,175 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,628 | ₩60,042 | ₩59,561 | ₩59,868 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,708 | ₩59,948 | ₩59,508 | ₩59,722 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,536 | ₩60,536 | ₩59,561 | ₩59,682 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,763 | ₩60,949 | ₩60,509 | ₩60,589 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,176 | ₩61,176 | ₩60,689 | ₩60,869 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,123 | ₩61,350 | ₩60,883 | ₩61,230 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,003 | ₩61,430 | ₩60,883 | ₩61,230 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,803 | ₩61,056 | ₩60,569 | ₩60,682 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,362 | ₩60,763 | ₩60,255 | ₩60,696 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,589 | ₩60,696 | ₩59,975 | ₩60,089 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,656 | ₩60,964 | ₩60,482 | ₩60,589 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,442 | ₩60,680 | ₩60,202 | ₩60,602 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,509 | ₩60,763 | ₩60,122 | ₩60,122 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,229 | ₩60,549 | ₩60,202 | ₩60,382 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,416 | ₩60,416 | ₩60,002 | ₩60,002 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,003 | ₩61,003 | ₩60,396 | ₩60,829 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,230 | ₩61,403 | ₩60,949 | ₩61,110 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,884 | ₩61,884 | ₩61,256 | ₩61,256 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,110 | ₩62,511 | ₩62,004 | ₩62,070 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,830 | ₩62,110 | ₩61,753 | ₩62,017 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,483 | ₩62,110 | ₩61,450 | ₩62,070 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,256 | ₩61,697 | ₩61,256 | ₩61,590 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,869 | ₩61,223 | ₩60,783 | ₩61,123 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,509 | ₩61,176 | ₩60,496 | ₩61,163 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,375 | ₩60,629 | ₩59,882 | ₩60,109 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,096 | ₩61,162 | ₩60,963 | ₩61,069 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,829 | ₩61,096 | ₩60,616 | ₩61,096 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,896 | ₩61,170 | ₩60,512 | ₩61,110 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,749 | ₩61,176 | ₩60,556 | ₩61,176 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,602 | ₩60,896 | ₩60,416 | ₩60,576 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,722 | ₩60,949 | ₩60,197 | ₩60,389 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,749 | ₩61,256 | ₩60,716 | ₩61,256 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,282 | ₩60,569 | ₩59,948 | ₩60,442 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩59,975 | ₩60,362 | ₩59,802 | ₩60,042 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,509 | ₩60,856 | ₩60,449 | ₩60,522 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,508 | ₩60,720 | ₩59,508 | ₩60,696 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,575 | ₩59,575 | ₩58,894 | ₩59,081 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,775 | ₩60,062 | ₩59,695 | ₩59,962 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,908 | ₩60,055 | ₩59,641 | ₩59,695 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,521 | ₩59,935 | ₩59,335 | ₩59,788 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,361 | ₩59,794 | ₩59,204 | ₩59,641 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,481 | ₩59,641 | ₩58,934 | ₩59,148 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,748 | ₩59,762 | ₩58,747 | ₩58,761 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,055 | ₩60,149 | ₩59,722 | ₩59,802 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,935 | ₩60,149 | ₩59,481 | ₩59,775 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,202 | ₩60,464 | ₩59,828 | ₩60,175 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,295 | ₩60,322 | ₩60,089 | ₩60,189 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,135 | ₩60,469 | ₩59,882 | ₩60,442 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,709 | ₩60,709 | ₩60,135 | ₩60,375 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,923 | ₩61,136 | ₩60,829 | ₩60,936 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,656 | ₩61,212 | ₩60,149 | ₩61,016 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,549 | ₩60,616 | ₩59,815 | ₩60,602 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,735 | ₩60,295 | ₩59,641 | ₩60,269 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,641 | ₩59,882 | ₩59,428 | ₩59,855 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,094 | ₩59,682 | ₩59,048 | ₩59,682 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,188 | ₩59,335 | ₩58,814 | ₩59,281 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,254 | ₩59,541 | ₩58,881 | ₩59,441 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩58,974 | ₩59,281 | ₩58,607 | ₩58,787 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,520 | ₩59,008 | ₩58,354 | ₩58,534 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,480 | ₩58,946 | ₩58,427 | ₩58,654 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,108 | ₩59,194 | ₩58,801 | ₩59,068 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,187 | ₩59,068 | ₩58,173 | ₩58,641 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,494 | ₩58,974 | ₩58,160 | ₩58,400 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,481 | ₩59,481 | ₩57,786 | ₩57,960 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,068 | ₩59,867 | ₩59,068 | ₩59,628 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,922 | ₩60,095 | ₩59,521 | ₩59,561 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,496 | ₩60,709 | ₩60,362 | ₩60,456 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,708 | ₩60,022 | ₩59,548 | ₩59,975 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,535 | ₩59,988 | ₩59,132 | ₩59,261 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,068 | ₩59,668 | ₩58,961 | ₩59,254 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,201 | ₩59,513 | ₩59,028 | ₩59,254 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,762 | ₩60,008 | ₩59,371 | ₩59,481 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,054 | ₩59,641 | ₩58,374 | ₩59,508 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,241 | ₩59,692 | ₩58,707 | ₩59,588 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,775 | ₩59,975 | ₩59,161 | ₩59,715 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,202 | ₩60,389 | ₩59,735 | ₩60,135 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩59,975 | ₩60,389 | ₩59,081 | ₩60,095 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,043 | ₩61,637 | ₩60,896 | ₩61,550 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,123 | ₩62,030 | ₩61,069 | ₩61,723 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,430 | ₩61,763 | ₩61,271 | ₩61,763 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,936 | ₩61,376 | ₩60,429 | ₩61,243 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,669 | ₩60,829 | ₩60,162 | ₩60,709 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,282 | ₩60,642 | ₩60,171 | ₩60,456 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,748 | ₩59,988 | ₩59,455 | ₩59,815 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,361 | ₩59,802 | ₩59,361 | ₩59,768 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,215 | ₩60,389 | ₩59,561 | ₩59,722 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,948 | ₩60,322 | ₩59,668 | ₩60,215 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,094 | ₩59,999 | ₩58,774 | ₩59,908 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,495 | ₩59,588 | ₩59,112 | ₩59,348 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,041 | ₩59,575 | ₩58,934 | ₩59,535 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,040 | ₩58,594 | ₩58,040 | ₩58,400 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,626 | ₩58,160 | ₩57,473 | ₩58,073 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,253 | ₩57,600 | ₩57,246 | ₩57,520 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,278 | ₩56,822 | ₩56,278 | ₩56,672 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,959 | ₩57,052 | ₩56,659 | ₩57,012 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,718 | ₩56,385 | ₩55,718 | ₩56,385 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,679 | ₩56,679 | ₩55,867 | ₩56,038 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,612 | ₩56,972 | ₩55,931 | ₩56,425 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,932 | ₩57,173 | ₩56,519 | ₩56,759 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,599 | ₩56,772 | ₩56,465 | ₩56,732 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,185 | ₩56,812 | ₩56,182 | ₩56,732 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,052 | ₩56,158 | ₩55,811 | ₩55,905 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,264 | ₩55,598 | ₩55,128 | ₩55,544 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,338 | ₩55,458 | ₩54,965 | ₩55,291 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,890 | ₩54,995 | ₩54,477 | ₩54,944 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,904 | ₩55,077 | ₩54,630 | ₩54,744 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,957 | ₩55,291 | ₩54,797 | ₩55,264 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,864 | ₩55,263 | ₩54,850 | ₩55,077 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,423 | ₩54,916 | ₩54,423 | ₩54,850 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,223 | ₩54,369 | ₩53,970 | ₩54,303 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,210 | ₩54,530 | ₩54,210 | ₩54,410 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,290 | ₩54,717 | ₩54,237 | ₩54,250 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,357 | ₩54,569 | ₩54,250 | ₩54,330 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,704 | ₩54,734 | ₩54,196 | ₩54,210 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,457 | ₩54,584 | ₩54,090 | ₩54,277 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,517 | ₩54,517 | ₩53,503 | ₩54,143 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,729 | ₩54,637 | ₩53,729 | ₩54,557 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,277 | ₩54,277 | ₩53,743 | ₩53,836 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,956 | ₩54,170 | ₩53,903 | ₩54,116 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,956 | ₩54,237 | ₩53,836 | ₩53,970 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,196 | ₩54,250 | ₩54,030 | ₩54,156 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,950 | ₩54,127 | ₩53,743 | ₩54,063 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,836 | ₩53,978 | ₩53,729 | ₩53,930 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,609 | ₩53,709 | ₩53,209 | ₩53,663 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,903 | ₩53,943 | ₩53,556 | ₩53,609 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,769 | ₩53,849 | ₩53,599 | ₩53,649 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,569 | ₩53,576 | ₩53,342 | ₩53,516 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩53,983 | ₩53,996 | ₩53,462 | ₩53,596 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,796 | ₩54,210 | ₩53,636 | ₩53,956 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,583 | ₩53,791 | ₩53,382 | ₩53,583 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,182 | ₩53,663 | ₩53,182 | ₩53,596 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,489 | ₩53,489 | ₩53,034 | ₩53,289 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,716 | ₩53,848 | ₩53,376 | ₩53,396 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,836 | ₩53,836 | ₩53,543 | ₩53,623 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,023 | ₩54,023 | ₩53,709 | ₩53,743 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,223 | ₩54,277 | ₩53,854 | ₩54,063 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,357 | ₩54,357 | ₩54,076 | ₩54,103 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,423 | ₩54,423 | ₩54,050 | ₩54,196 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,557 | ₩54,593 | ₩54,226 | ₩54,250 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,290 | ₩54,757 | ₩54,277 | ₩54,730 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,649 | ₩54,243 | ₩53,649 | ₩54,170 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,302 | ₩53,596 | ₩53,265 | ₩53,543 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,169 | ₩53,489 | ₩53,169 | ₩53,342 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,236 | ₩53,376 | ₩52,942 | ₩53,276 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,623 | ₩53,970 | ₩52,995 | ₩53,009 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,596 | ₩53,769 | ₩53,169 | ₩53,236 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,803 | ₩54,036 | ₩53,669 | ₩53,863 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,916 | ₩54,263 | ₩53,743 | ₩53,903 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,556 | ₩53,996 | ₩53,556 | ₩53,903 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,303 | ₩54,317 | ₩53,982 | ₩54,023 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,036 | ₩54,223 | ₩54,036 | ₩54,143 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩53,970 | ₩54,170 | ₩53,863 | ₩53,956 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,876 | ₩53,978 | ₩53,583 | ₩53,823 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,075 | ₩53,876 | ₩53,049 | ₩53,783 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,249 | ₩53,516 | ₩53,249 | ₩53,386 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,035 | ₩53,409 | ₩52,995 | ₩53,209 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,809 | ₩53,062 | ₩52,715 | ₩52,835 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,795 | ₩53,156 | ₩52,422 | ₩53,115 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,769 | ₩53,035 | ₩52,582 | ₩52,835 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,582 | ₩53,169 | ₩52,582 | ₩53,115 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,662 | ₩53,140 | ₩52,582 | ₩52,675 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,889 | ₩53,029 | ₩52,528 | ₩52,875 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,449 | ₩53,449 | ₩52,807 | ₩53,075 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,822 | ₩53,115 | ₩52,822 | ₩52,982 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,809 | ₩53,039 | ₩52,666 | ₩52,955 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,355 | ₩52,622 | ₩52,256 | ₩52,622 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,728 | ₩52,728 | ₩52,301 | ₩52,355 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,835 | ₩53,049 | ₩52,742 | ₩52,769 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,822 | ₩52,995 | ₩52,668 | ₩52,902 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,022 | ₩53,262 | ₩52,835 | ₩52,955 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,355 | ₩52,835 | ₩52,355 | ₩52,755 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,594 | ₩52,101 | ₩51,501 | ₩52,021 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,287 | ₩51,618 | ₩51,271 | ₩51,474 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,581 | ₩51,954 | ₩51,154 | ₩51,220 | -0.70% | 10만 |
|---|