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 | ₩55,031 | ₩55,225 | ₩54,964 | ₩55,004 | -0.05% | 58만 |
| 2026.10.08 | ₩54,697 | ₩55,111 | ₩54,644 | ₩55,058 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,258 | ₩55,258 | ₩54,390 | ₩54,711 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,912 | ₩56,206 | ₩55,752 | ₩56,139 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,512 | ₩55,752 | ₩55,166 | ₩55,565 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,525 | ₩56,006 | ₩55,485 | ₩55,752 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,525 | ₩55,525 | ₩55,034 | ₩55,311 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,580 | ₩56,580 | ₩55,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,992 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,687 | ₩56,760 | ₩56,233 | ₩56,527 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,847 | ₩57,221 | ₩56,674 | ₩56,941 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,168 | ₩57,241 | ₩56,740 | ₩57,114 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,568 | ₩57,568 | ₩57,154 | ₩57,181 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,889 | ₩57,889 | ₩57,355 | ₩57,421 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,289 | ₩58,420 | ₩58,053 | ₩58,116 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,196 | ₩58,329 | ₩58,076 | ₩58,102 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,263 | ₩58,316 | ₩57,982 | ₩58,129 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,436 | ₩59,037 | ₩58,436 | ₩58,783 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,396 | ₩58,476 | ₩57,742 | ₩58,116 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,329 | ₩58,369 | ₩58,036 | ₩58,102 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,343 | ₩58,582 | ₩58,102 | ₩58,183 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,944 | ₩59,097 | ₩58,595 | ₩58,610 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,904 | ₩59,264 | ₩58,743 | ₩58,810 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,772 | ₩59,917 | ₩59,077 | ₩59,291 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,944 | ₩59,625 | ₩58,944 | ₩59,438 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,957 | ₩59,344 | ₩58,957 | ₩59,211 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩59,037 | ₩59,237 | ₩58,850 | ₩59,077 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩59,024 | ₩59,224 | ₩58,623 | ₩58,970 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,051 | ₩59,371 | ₩58,944 | ₩59,117 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,184 | ₩59,197 | ₩58,957 | ₩59,197 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,358 | ₩59,571 | ₩58,997 | ₩59,077 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,491 | ₩59,491 | ₩59,064 | ₩59,318 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,745 | ₩60,179 | ₩59,745 | ₩60,012 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,745 | ₩60,186 | ₩59,545 | ₩60,105 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,505 | ₩59,665 | ₩59,358 | ₩59,625 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,892 | ₩59,908 | ₩59,491 | ₩59,558 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,625 | ₩59,972 | ₩59,625 | ₩59,705 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,918 | ₩59,918 | ₩59,431 | ₩59,638 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,478 | ₩59,758 | ₩59,344 | ₩59,398 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,545 | ₩59,545 | ₩59,117 | ₩59,251 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,344 | ₩59,685 | ₩59,324 | ₩59,611 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,278 | ₩59,665 | ₩59,278 | ₩59,491 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,424 | ₩59,705 | ₩59,304 | ₩59,331 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,478 | ₩59,562 | ₩59,291 | ₩59,358 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,718 | ₩59,718 | ₩59,344 | ₩59,531 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,772 | ₩59,945 | ₩59,558 | ₩59,705 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,172 | ₩60,266 | ₩59,585 | ₩59,691 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,172 | ₩60,172 | ₩59,531 | ₩59,745 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,332 | ₩60,332 | ₩59,602 | ₩60,079 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,413 | ₩60,586 | ₩59,999 | ₩60,332 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,680 | ₩60,680 | ₩59,865 | ₩60,466 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩61,000 | ₩61,000 | ₩60,239 | ₩60,640 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,239 | ₩60,720 | ₩60,105 | ₩60,359 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,693 | ₩61,014 | ₩60,641 | ₩60,666 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,427 | ₩61,427 | ₩60,793 | ₩61,000 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,361 | ₩61,721 | ₩61,361 | ₩61,561 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,334 | ₩61,453 | ₩60,920 | ₩61,334 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,120 | ₩61,681 | ₩61,120 | ₩61,508 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,586 | ₩60,786 | ₩60,359 | ₩60,786 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,800 | ₩61,107 | ₩60,533 | ₩60,573 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,893 | ₩61,333 | ₩60,786 | ₩61,027 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,079 | ₩60,693 | ₩60,039 | ₩60,680 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,546 | ₩60,762 | ₩60,252 | ₩60,493 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,373 | ₩60,773 | ₩60,332 | ₩60,666 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,611 | ₩60,162 | ₩59,611 | ₩59,939 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,478 | ₩59,585 | ₩59,264 | ₩59,478 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,745 | ₩59,852 | ₩59,545 | ₩59,611 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,758 | ₩59,758 | ₩59,438 | ₩59,665 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,411 | ₩60,079 | ₩59,411 | ₩59,812 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,144 | ₩59,651 | ₩59,144 | ₩59,358 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,291 | ₩59,611 | ₩59,057 | ₩59,545 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,837 | ₩58,970 | ₩58,566 | ₩58,730 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,466 | ₩60,533 | ₩60,052 | ₩60,052 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,907 | ₩60,907 | ₩60,386 | ₩60,800 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,867 | ₩61,040 | ₩60,686 | ₩60,813 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,279 | ₩60,800 | ₩60,279 | ₩60,680 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,798 | ₩60,012 | ₩59,685 | ₩59,932 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,625 | ₩60,212 | ₩59,625 | ₩60,212 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,665 | ₩60,079 | ₩59,598 | ₩59,905 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,745 | ₩59,985 | ₩59,545 | ₩59,758 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,573 | ₩60,573 | ₩59,598 | ₩59,718 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,800 | ₩60,987 | ₩60,546 | ₩60,626 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,214 | ₩61,214 | ₩60,726 | ₩60,907 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,160 | ₩61,387 | ₩60,920 | ₩61,267 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,040 | ₩61,468 | ₩60,920 | ₩61,267 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,840 | ₩61,094 | ₩60,606 | ₩60,720 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,399 | ₩60,800 | ₩60,292 | ₩60,733 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,626 | ₩60,733 | ₩60,012 | ₩60,125 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,693 | ₩61,001 | ₩60,519 | ₩60,626 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,479 | ₩60,717 | ₩60,239 | ₩60,640 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,546 | ₩60,800 | ₩60,159 | ₩60,159 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,266 | ₩60,586 | ₩60,239 | ₩60,419 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,453 | ₩60,453 | ₩60,039 | ₩60,039 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,040 | ₩61,040 | ₩60,433 | ₩60,867 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,267 | ₩61,441 | ₩60,987 | ₩61,147 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,922 | ₩61,922 | ₩61,294 | ₩61,294 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,149 | ₩62,549 | ₩62,042 | ₩62,109 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,868 | ₩62,149 | ₩61,791 | ₩62,055 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,521 | ₩62,149 | ₩61,488 | ₩62,109 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,294 | ₩61,735 | ₩61,294 | ₩61,628 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,907 | ₩61,261 | ₩60,820 | ₩61,160 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,546 | ₩61,214 | ₩60,533 | ₩61,200 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,413 | ₩60,666 | ₩59,918 | ₩60,146 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,134 | ₩61,199 | ₩61,000 | ₩61,107 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,867 | ₩61,134 | ₩60,653 | ₩61,134 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,933 | ₩61,207 | ₩60,549 | ₩61,147 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,786 | ₩61,214 | ₩60,593 | ₩61,214 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,640 | ₩60,933 | ₩60,453 | ₩60,613 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,760 | ₩60,987 | ₩60,234 | ₩60,426 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,786 | ₩61,294 | ₩60,753 | ₩61,294 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,319 | ₩60,606 | ₩59,985 | ₩60,479 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩60,012 | ₩60,399 | ₩59,838 | ₩60,079 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,546 | ₩60,893 | ₩60,486 | ₩60,559 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,545 | ₩60,757 | ₩59,545 | ₩60,733 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,611 | ₩59,611 | ₩58,930 | ₩59,117 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,812 | ₩60,099 | ₩59,732 | ₩59,999 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,945 | ₩60,092 | ₩59,678 | ₩59,732 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,558 | ₩59,972 | ₩59,371 | ₩59,825 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,398 | ₩59,830 | ₩59,240 | ₩59,678 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,518 | ₩59,678 | ₩58,970 | ₩59,184 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,785 | ₩59,798 | ₩58,783 | ₩58,797 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,092 | ₩60,186 | ₩59,758 | ₩59,838 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,972 | ₩60,186 | ₩59,518 | ₩59,812 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,239 | ₩60,501 | ₩59,865 | ₩60,212 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,332 | ₩60,359 | ₩60,125 | ₩60,226 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,172 | ₩60,506 | ₩59,918 | ₩60,479 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,746 | ₩60,746 | ₩60,172 | ₩60,413 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,960 | ₩61,174 | ₩60,867 | ₩60,973 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,693 | ₩61,250 | ₩60,186 | ₩61,054 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,586 | ₩60,653 | ₩59,852 | ₩60,640 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,772 | ₩60,332 | ₩59,678 | ₩60,306 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,678 | ₩59,918 | ₩59,464 | ₩59,892 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,131 | ₩59,718 | ₩59,084 | ₩59,718 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,224 | ₩59,371 | ₩58,850 | ₩59,318 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,291 | ₩59,578 | ₩58,917 | ₩59,478 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩59,010 | ₩59,318 | ₩58,643 | ₩58,823 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,556 | ₩59,044 | ₩58,389 | ₩58,570 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,516 | ₩58,982 | ₩58,463 | ₩58,690 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,144 | ₩59,231 | ₩58,837 | ₩59,104 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,223 | ₩59,104 | ₩58,209 | ₩58,677 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,530 | ₩59,010 | ₩58,196 | ₩58,436 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,518 | ₩59,518 | ₩57,822 | ₩57,996 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,104 | ₩59,904 | ₩59,104 | ₩59,665 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,959 | ₩60,132 | ₩59,558 | ₩59,598 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,533 | ₩60,746 | ₩60,399 | ₩60,493 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,745 | ₩60,059 | ₩59,585 | ₩60,012 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,571 | ₩60,025 | ₩59,168 | ₩59,298 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,104 | ₩59,705 | ₩58,997 | ₩59,291 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,237 | ₩59,550 | ₩59,064 | ₩59,291 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,798 | ₩60,045 | ₩59,407 | ₩59,518 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,091 | ₩59,678 | ₩58,410 | ₩59,545 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,278 | ₩59,729 | ₩58,743 | ₩59,625 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,812 | ₩60,012 | ₩59,197 | ₩59,752 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,239 | ₩60,426 | ₩59,772 | ₩60,172 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩60,012 | ₩60,426 | ₩59,117 | ₩60,132 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,080 | ₩61,675 | ₩60,933 | ₩61,588 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,160 | ₩62,068 | ₩61,107 | ₩61,761 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,468 | ₩61,801 | ₩61,309 | ₩61,801 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,973 | ₩61,414 | ₩60,466 | ₩61,281 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,706 | ₩60,867 | ₩60,199 | ₩60,746 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,319 | ₩60,680 | ₩60,208 | ₩60,493 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,785 | ₩60,025 | ₩59,491 | ₩59,852 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,398 | ₩59,838 | ₩59,398 | ₩59,805 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,252 | ₩60,426 | ₩59,598 | ₩59,758 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,985 | ₩60,359 | ₩59,705 | ₩60,252 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,131 | ₩60,036 | ₩58,810 | ₩59,945 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,531 | ₩59,625 | ₩59,148 | ₩59,384 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,077 | ₩59,611 | ₩58,970 | ₩59,571 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,076 | ₩58,630 | ₩58,076 | ₩58,436 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,662 | ₩58,196 | ₩57,508 | ₩58,109 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,288 | ₩57,635 | ₩57,281 | ₩57,555 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,313 | ₩56,856 | ₩56,313 | ₩56,707 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,994 | ₩57,087 | ₩56,694 | ₩57,047 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,752 | ₩56,420 | ₩55,752 | ₩56,420 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,714 | ₩56,714 | ₩55,902 | ₩56,073 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,647 | ₩57,007 | ₩55,966 | ₩56,460 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,967 | ₩57,208 | ₩56,553 | ₩56,794 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,633 | ₩56,807 | ₩56,500 | ₩56,767 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,219 | ₩56,847 | ₩56,217 | ₩56,767 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,086 | ₩56,193 | ₩55,846 | ₩55,939 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,298 | ₩55,632 | ₩55,162 | ₩55,579 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,372 | ₩55,492 | ₩54,999 | ₩55,325 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,924 | ₩55,028 | ₩54,510 | ₩54,978 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,938 | ₩55,111 | ₩54,664 | ₩54,777 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,991 | ₩55,325 | ₩54,831 | ₩55,298 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,897 | ₩55,297 | ₩54,884 | ₩55,111 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,457 | ₩54,950 | ₩54,457 | ₩54,884 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,256 | ₩54,402 | ₩54,003 | ₩54,337 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,243 | ₩54,564 | ₩54,243 | ₩54,443 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,323 | ₩54,751 | ₩54,270 | ₩54,283 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,390 | ₩54,602 | ₩54,283 | ₩54,363 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,737 | ₩54,768 | ₩54,230 | ₩54,243 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,490 | ₩54,617 | ₩54,123 | ₩54,310 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,550 | ₩54,550 | ₩53,535 | ₩54,176 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,762 | ₩54,670 | ₩53,762 | ₩54,590 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,310 | ₩54,310 | ₩53,776 | ₩53,869 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,989 | ₩54,203 | ₩53,936 | ₩54,150 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,989 | ₩54,270 | ₩53,869 | ₩54,003 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,230 | ₩54,283 | ₩54,063 | ₩54,190 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,983 | ₩54,160 | ₩53,776 | ₩54,096 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,869 | ₩54,011 | ₩53,762 | ₩53,963 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,642 | ₩53,742 | ₩53,242 | ₩53,696 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,936 | ₩53,976 | ₩53,589 | ₩53,642 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,802 | ₩53,883 | ₩53,632 | ₩53,682 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,602 | ₩53,609 | ₩53,375 | ₩53,549 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩54,016 | ₩54,029 | ₩53,495 | ₩53,629 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,829 | ₩54,243 | ₩53,669 | ₩53,989 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,616 | ₩53,824 | ₩53,415 | ₩53,616 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,215 | ₩53,696 | ₩53,215 | ₩53,629 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,522 | ₩53,522 | ₩53,067 | ₩53,322 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,749 | ₩53,881 | ₩53,409 | ₩53,429 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,869 | ₩53,869 | ₩53,575 | ₩53,656 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,056 | ₩54,056 | ₩53,742 | ₩53,776 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,256 | ₩54,310 | ₩53,887 | ₩54,096 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,390 | ₩54,390 | ₩54,110 | ₩54,136 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,457 | ₩54,457 | ₩54,083 | ₩54,230 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,590 | ₩54,626 | ₩54,259 | ₩54,283 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,323 | ₩54,791 | ₩54,310 | ₩54,764 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,682 | ₩54,277 | ₩53,682 | ₩54,203 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,335 | ₩53,629 | ₩53,298 | ₩53,575 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,202 | ₩53,522 | ₩53,202 | ₩53,375 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,268 | ₩53,409 | ₩52,975 | ₩53,308 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,656 | ₩54,003 | ₩53,028 | ₩53,041 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,629 | ₩53,802 | ₩53,202 | ₩53,268 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,836 | ₩54,070 | ₩53,702 | ₩53,896 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,949 | ₩54,297 | ₩53,776 | ₩53,936 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,589 | ₩54,029 | ₩53,589 | ₩53,936 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,337 | ₩54,350 | ₩54,015 | ₩54,056 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,070 | ₩54,256 | ₩54,070 | ₩54,176 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩54,003 | ₩54,203 | ₩53,896 | ₩53,989 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,909 | ₩54,011 | ₩53,616 | ₩53,856 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,108 | ₩53,909 | ₩53,081 | ₩53,816 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,282 | ₩53,549 | ₩53,282 | ₩53,419 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,068 | ₩53,442 | ₩53,028 | ₩53,242 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,841 | ₩53,095 | ₩52,748 | ₩52,868 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,828 | ₩53,188 | ₩52,454 | ₩53,148 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,801 | ₩53,068 | ₩52,614 | ₩52,868 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,614 | ₩53,202 | ₩52,614 | ₩53,148 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,694 | ₩53,172 | ₩52,614 | ₩52,707 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,921 | ₩53,061 | ₩52,561 | ₩52,908 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,482 | ₩53,482 | ₩52,840 | ₩53,108 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,854 | ₩53,148 | ₩52,854 | ₩53,015 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,841 | ₩53,072 | ₩52,698 | ₩52,988 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,387 | ₩52,654 | ₩52,288 | ₩52,654 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,761 | ₩52,761 | ₩52,334 | ₩52,387 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,868 | ₩53,081 | ₩52,774 | ₩52,801 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,854 | ₩53,028 | ₩52,701 | ₩52,934 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,055 | ₩53,295 | ₩52,868 | ₩52,988 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,387 | ₩52,868 | ₩52,387 | ₩52,788 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,626 | ₩52,133 | ₩51,532 | ₩52,053 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,319 | ₩51,650 | ₩51,303 | ₩51,506 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,612 | ₩51,986 | ₩51,185 | ₩51,252 | -0.70% | 10만 |
|---|