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 | ₩55,003 | ₩55,197 | ₩54,937 | ₩54,977 | -0.05% | 58만 |
| 2026.10.08 | ₩54,670 | ₩55,083 | ₩54,616 | ₩55,030 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,230 | ₩55,230 | ₩54,363 | ₩54,683 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,884 | ₩56,178 | ₩55,724 | ₩56,111 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,484 | ₩55,724 | ₩55,138 | ₩55,537 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,497 | ₩55,978 | ₩55,457 | ₩55,724 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,497 | ₩55,497 | ₩55,006 | ₩55,284 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,552 | ₩56,552 | ₩55,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,964 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,658 | ₩56,732 | ₩56,205 | ₩56,498 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,819 | ₩57,192 | ₩56,645 | ₩56,912 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,139 | ₩57,212 | ₩56,712 | ₩57,086 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,539 | ₩57,539 | ₩57,126 | ₩57,152 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,860 | ₩57,860 | ₩57,326 | ₩57,393 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,260 | ₩58,391 | ₩58,024 | ₩58,087 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,167 | ₩58,300 | ₩58,047 | ₩58,073 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,233 | ₩58,287 | ₩57,953 | ₩58,100 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,407 | ₩59,008 | ₩58,407 | ₩58,754 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,367 | ₩58,447 | ₩57,713 | ₩58,087 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,300 | ₩58,340 | ₩58,006 | ₩58,073 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,313 | ₩58,552 | ₩58,073 | ₩58,153 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,914 | ₩59,068 | ₩58,566 | ₩58,580 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,874 | ₩59,234 | ₩58,714 | ₩58,781 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,742 | ₩59,887 | ₩59,048 | ₩59,261 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,914 | ₩59,595 | ₩58,914 | ₩59,408 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,927 | ₩59,315 | ₩58,927 | ₩59,181 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩59,008 | ₩59,208 | ₩58,821 | ₩59,048 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩58,994 | ₩59,194 | ₩58,594 | ₩58,941 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,021 | ₩59,341 | ₩58,914 | ₩59,088 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,154 | ₩59,168 | ₩58,927 | ₩59,168 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,328 | ₩59,541 | ₩58,967 | ₩59,048 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,461 | ₩59,461 | ₩59,034 | ₩59,288 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,715 | ₩60,149 | ₩59,715 | ₩59,982 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,715 | ₩60,155 | ₩59,515 | ₩60,075 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,475 | ₩59,635 | ₩59,328 | ₩59,595 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,862 | ₩59,878 | ₩59,461 | ₩59,528 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,595 | ₩59,942 | ₩59,595 | ₩59,675 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,888 | ₩59,888 | ₩59,401 | ₩59,608 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,448 | ₩59,728 | ₩59,315 | ₩59,368 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,515 | ₩59,515 | ₩59,088 | ₩59,221 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,315 | ₩59,655 | ₩59,294 | ₩59,581 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,248 | ₩59,635 | ₩59,248 | ₩59,461 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,395 | ₩59,675 | ₩59,274 | ₩59,301 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,448 | ₩59,532 | ₩59,261 | ₩59,328 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,688 | ₩59,688 | ₩59,315 | ₩59,501 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,742 | ₩59,915 | ₩59,528 | ₩59,675 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,142 | ₩60,235 | ₩59,555 | ₩59,662 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,142 | ₩60,142 | ₩59,501 | ₩59,715 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,302 | ₩60,302 | ₩59,572 | ₩60,049 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,382 | ₩60,556 | ₩59,969 | ₩60,302 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,649 | ₩60,649 | ₩59,835 | ₩60,436 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩60,970 | ₩60,970 | ₩60,209 | ₩60,609 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,209 | ₩60,689 | ₩60,075 | ₩60,329 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,663 | ₩60,983 | ₩60,611 | ₩60,636 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,397 | ₩61,397 | ₩60,763 | ₩60,970 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,330 | ₩61,690 | ₩61,330 | ₩61,530 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,303 | ₩61,422 | ₩60,889 | ₩61,303 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,090 | ₩61,650 | ₩61,090 | ₩61,477 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,556 | ₩60,756 | ₩60,329 | ₩60,756 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,769 | ₩61,076 | ₩60,502 | ₩60,542 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,863 | ₩61,302 | ₩60,756 | ₩60,996 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,049 | ₩60,663 | ₩60,009 | ₩60,649 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,516 | ₩60,732 | ₩60,222 | ₩60,462 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,342 | ₩60,743 | ₩60,302 | ₩60,636 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,581 | ₩60,131 | ₩59,581 | ₩59,908 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,448 | ₩59,555 | ₩59,234 | ₩59,448 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,715 | ₩59,822 | ₩59,515 | ₩59,581 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,728 | ₩59,728 | ₩59,408 | ₩59,635 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,381 | ₩60,049 | ₩59,381 | ₩59,782 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,114 | ₩59,621 | ₩59,114 | ₩59,328 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,261 | ₩59,581 | ₩59,028 | ₩59,515 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,807 | ₩58,941 | ₩58,536 | ₩58,701 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,436 | ₩60,502 | ₩60,022 | ₩60,022 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,876 | ₩60,876 | ₩60,356 | ₩60,769 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,836 | ₩61,010 | ₩60,656 | ₩60,783 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,249 | ₩60,769 | ₩60,249 | ₩60,649 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,768 | ₩59,982 | ₩59,655 | ₩59,902 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,595 | ₩60,182 | ₩59,595 | ₩60,182 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,635 | ₩60,049 | ₩59,568 | ₩59,875 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,715 | ₩59,955 | ₩59,515 | ₩59,728 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,542 | ₩60,542 | ₩59,568 | ₩59,688 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,769 | ₩60,956 | ₩60,516 | ₩60,596 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,183 | ₩61,183 | ₩60,696 | ₩60,876 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,130 | ₩61,357 | ₩60,889 | ₩61,236 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,010 | ₩61,437 | ₩60,889 | ₩61,236 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,809 | ₩61,063 | ₩60,576 | ₩60,689 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,369 | ₩60,769 | ₩60,262 | ₩60,703 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,596 | ₩60,703 | ₩59,982 | ₩60,095 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,663 | ₩60,971 | ₩60,489 | ₩60,596 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,449 | ₩60,687 | ₩60,209 | ₩60,609 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,516 | ₩60,769 | ₩60,129 | ₩60,129 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,235 | ₩60,556 | ₩60,209 | ₩60,389 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,422 | ₩60,422 | ₩60,009 | ₩60,009 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,010 | ₩61,010 | ₩60,402 | ₩60,836 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,236 | ₩61,410 | ₩60,956 | ₩61,116 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,891 | ₩61,891 | ₩61,263 | ₩61,263 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,117 | ₩62,518 | ₩62,011 | ₩62,077 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,837 | ₩62,117 | ₩61,760 | ₩62,024 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,490 | ₩62,117 | ₩61,457 | ₩62,077 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,263 | ₩61,704 | ₩61,263 | ₩61,597 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,876 | ₩61,230 | ₩60,789 | ₩61,130 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,516 | ₩61,183 | ₩60,502 | ₩61,170 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,382 | ₩60,636 | ₩59,888 | ₩60,115 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,103 | ₩61,168 | ₩60,970 | ₩61,076 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,836 | ₩61,103 | ₩60,623 | ₩61,103 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,903 | ₩61,176 | ₩60,518 | ₩61,116 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,756 | ₩61,183 | ₩60,562 | ₩61,183 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,609 | ₩60,903 | ₩60,422 | ₩60,582 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,729 | ₩60,956 | ₩60,203 | ₩60,396 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,756 | ₩61,263 | ₩60,723 | ₩61,263 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,289 | ₩60,576 | ₩59,955 | ₩60,449 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩59,982 | ₩60,369 | ₩59,808 | ₩60,049 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,516 | ₩60,863 | ₩60,456 | ₩60,529 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,515 | ₩60,727 | ₩59,515 | ₩60,703 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,581 | ₩59,581 | ₩58,901 | ₩59,088 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,782 | ₩60,069 | ₩59,702 | ₩59,969 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,915 | ₩60,062 | ₩59,648 | ₩59,702 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,528 | ₩59,942 | ₩59,341 | ₩59,795 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,368 | ₩59,800 | ₩59,210 | ₩59,648 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,488 | ₩59,648 | ₩58,941 | ₩59,154 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,755 | ₩59,768 | ₩58,754 | ₩58,767 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,062 | ₩60,155 | ₩59,728 | ₩59,808 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,942 | ₩60,155 | ₩59,488 | ₩59,782 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,209 | ₩60,470 | ₩59,835 | ₩60,182 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,302 | ₩60,329 | ₩60,095 | ₩60,195 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,142 | ₩60,476 | ₩59,888 | ₩60,449 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,716 | ₩60,716 | ₩60,142 | ₩60,382 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,930 | ₩61,143 | ₩60,836 | ₩60,943 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,663 | ₩61,219 | ₩60,155 | ₩61,023 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,556 | ₩60,623 | ₩59,822 | ₩60,609 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,742 | ₩60,302 | ₩59,648 | ₩60,276 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,648 | ₩59,888 | ₩59,435 | ₩59,862 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,101 | ₩59,688 | ₩59,054 | ₩59,688 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,194 | ₩59,341 | ₩58,821 | ₩59,288 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,261 | ₩59,548 | ₩58,887 | ₩59,448 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩58,981 | ₩59,288 | ₩58,614 | ₩58,794 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,527 | ₩59,014 | ₩58,360 | ₩58,540 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,487 | ₩58,953 | ₩58,434 | ₩58,661 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,114 | ₩59,201 | ₩58,807 | ₩59,074 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,193 | ₩59,074 | ₩58,180 | ₩58,647 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,500 | ₩58,981 | ₩58,167 | ₩58,407 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,488 | ₩59,488 | ₩57,793 | ₩57,966 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,074 | ₩59,874 | ₩59,074 | ₩59,635 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,928 | ₩60,102 | ₩59,528 | ₩59,568 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,502 | ₩60,716 | ₩60,369 | ₩60,462 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,715 | ₩60,029 | ₩59,555 | ₩59,982 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,541 | ₩59,995 | ₩59,138 | ₩59,268 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,074 | ₩59,675 | ₩58,967 | ₩59,261 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,208 | ₩59,520 | ₩59,034 | ₩59,261 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,768 | ₩60,015 | ₩59,377 | ₩59,488 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,061 | ₩59,648 | ₩58,380 | ₩59,515 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,248 | ₩59,699 | ₩58,714 | ₩59,595 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,782 | ₩59,982 | ₩59,168 | ₩59,722 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,209 | ₩60,396 | ₩59,742 | ₩60,142 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩59,982 | ₩60,396 | ₩59,088 | ₩60,102 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,050 | ₩61,644 | ₩60,903 | ₩61,557 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,130 | ₩62,037 | ₩61,076 | ₩61,730 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,437 | ₩61,770 | ₩61,278 | ₩61,770 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,943 | ₩61,383 | ₩60,436 | ₩61,250 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,676 | ₩60,836 | ₩60,169 | ₩60,716 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,289 | ₩60,649 | ₩60,178 | ₩60,462 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,755 | ₩59,995 | ₩59,461 | ₩59,822 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,368 | ₩59,808 | ₩59,368 | ₩59,775 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,222 | ₩60,396 | ₩59,568 | ₩59,728 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,955 | ₩60,329 | ₩59,675 | ₩60,222 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,101 | ₩60,006 | ₩58,781 | ₩59,915 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,501 | ₩59,595 | ₩59,118 | ₩59,355 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,048 | ₩59,581 | ₩58,941 | ₩59,541 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,047 | ₩58,600 | ₩58,047 | ₩58,407 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,633 | ₩58,167 | ₩57,479 | ₩58,080 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,259 | ₩57,606 | ₩57,252 | ₩57,526 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,285 | ₩56,828 | ₩56,285 | ₩56,678 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,965 | ₩57,059 | ₩56,665 | ₩57,019 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,724 | ₩56,391 | ₩55,724 | ₩56,391 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,685 | ₩56,685 | ₩55,874 | ₩56,044 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,618 | ₩56,979 | ₩55,938 | ₩56,432 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,939 | ₩57,179 | ₩56,525 | ₩56,765 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,605 | ₩56,779 | ₩56,472 | ₩56,739 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,191 | ₩56,819 | ₩56,189 | ₩56,739 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,058 | ₩56,165 | ₩55,818 | ₩55,911 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,270 | ₩55,604 | ₩55,134 | ₩55,551 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,344 | ₩55,464 | ₩54,971 | ₩55,297 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,897 | ₩55,001 | ₩54,483 | ₩54,950 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,910 | ₩55,083 | ₩54,636 | ₩54,750 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,963 | ₩55,297 | ₩54,803 | ₩55,270 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,870 | ₩55,269 | ₩54,857 | ₩55,083 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,429 | ₩54,922 | ₩54,429 | ₩54,857 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,229 | ₩54,375 | ₩53,976 | ₩54,309 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,216 | ₩54,536 | ₩54,216 | ₩54,416 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,296 | ₩54,723 | ₩54,243 | ₩54,256 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,363 | ₩54,575 | ₩54,256 | ₩54,336 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,710 | ₩54,740 | ₩54,203 | ₩54,216 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,463 | ₩54,590 | ₩54,096 | ₩54,283 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,523 | ₩54,523 | ₩53,509 | ₩54,149 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,735 | ₩54,643 | ₩53,735 | ₩54,563 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,283 | ₩54,283 | ₩53,749 | ₩53,842 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,962 | ₩54,176 | ₩53,909 | ₩54,122 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,962 | ₩54,243 | ₩53,842 | ₩53,976 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,203 | ₩54,256 | ₩54,036 | ₩54,163 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,956 | ₩54,133 | ₩53,749 | ₩54,069 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,842 | ₩53,984 | ₩53,735 | ₩53,936 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,615 | ₩53,715 | ₩53,215 | ₩53,669 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,909 | ₩53,949 | ₩53,562 | ₩53,615 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,775 | ₩53,856 | ₩53,605 | ₩53,655 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,575 | ₩53,582 | ₩53,348 | ₩53,522 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩53,989 | ₩54,002 | ₩53,468 | ₩53,602 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,802 | ₩54,216 | ₩53,642 | ₩53,962 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,589 | ₩53,797 | ₩53,388 | ₩53,589 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,188 | ₩53,669 | ₩53,188 | ₩53,602 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,495 | ₩53,495 | ₩53,040 | ₩53,295 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,722 | ₩53,854 | ₩53,382 | ₩53,402 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,842 | ₩53,842 | ₩53,549 | ₩53,629 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,029 | ₩54,029 | ₩53,715 | ₩53,749 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,229 | ₩54,283 | ₩53,860 | ₩54,069 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,363 | ₩54,363 | ₩54,082 | ₩54,109 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,429 | ₩54,429 | ₩54,056 | ₩54,203 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,563 | ₩54,599 | ₩54,232 | ₩54,256 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,296 | ₩54,763 | ₩54,283 | ₩54,736 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,655 | ₩54,249 | ₩53,655 | ₩54,176 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,308 | ₩53,602 | ₩53,271 | ₩53,549 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,175 | ₩53,495 | ₩53,175 | ₩53,348 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,242 | ₩53,382 | ₩52,948 | ₩53,282 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,629 | ₩53,976 | ₩53,001 | ₩53,015 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,602 | ₩53,775 | ₩53,175 | ₩53,242 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,809 | ₩54,042 | ₩53,675 | ₩53,869 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,922 | ₩54,269 | ₩53,749 | ₩53,909 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,562 | ₩54,002 | ₩53,562 | ₩53,909 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,309 | ₩54,323 | ₩53,988 | ₩54,029 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,042 | ₩54,229 | ₩54,042 | ₩54,149 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩53,976 | ₩54,176 | ₩53,869 | ₩53,962 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,882 | ₩53,984 | ₩53,589 | ₩53,829 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,081 | ₩53,882 | ₩53,055 | ₩53,789 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,255 | ₩53,522 | ₩53,255 | ₩53,392 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,041 | ₩53,415 | ₩53,001 | ₩53,215 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,814 | ₩53,068 | ₩52,721 | ₩52,841 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,801 | ₩53,162 | ₩52,427 | ₩53,121 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,774 | ₩53,041 | ₩52,588 | ₩52,841 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,588 | ₩53,175 | ₩52,588 | ₩53,121 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,668 | ₩53,145 | ₩52,588 | ₩52,681 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,895 | ₩53,035 | ₩52,534 | ₩52,881 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,455 | ₩53,455 | ₩52,813 | ₩53,081 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,828 | ₩53,121 | ₩52,828 | ₩52,988 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,814 | ₩53,045 | ₩52,672 | ₩52,961 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,361 | ₩52,628 | ₩52,262 | ₩52,628 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,734 | ₩52,734 | ₩52,307 | ₩52,361 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,841 | ₩53,055 | ₩52,748 | ₩52,774 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,828 | ₩53,001 | ₩52,674 | ₩52,908 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,028 | ₩53,268 | ₩52,841 | ₩52,961 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,361 | ₩52,841 | ₩52,361 | ₩52,761 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,600 | ₩52,107 | ₩51,506 | ₩52,027 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,293 | ₩51,624 | ₩51,277 | ₩51,480 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,587 | ₩51,960 | ₩51,159 | ₩51,226 | -0.70% | 10만 |
|---|