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 | ₩55,006 | ₩55,199 | ₩54,939 | ₩54,979 | -0.05% | 58만 |
| 2026.10.08 | ₩54,672 | ₩55,086 | ₩54,619 | ₩55,033 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,233 | ₩55,233 | ₩54,365 | ₩54,686 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,887 | ₩56,180 | ₩55,727 | ₩56,114 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,486 | ₩55,727 | ₩55,141 | ₩55,540 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,500 | ₩55,980 | ₩55,460 | ₩55,727 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,500 | ₩55,500 | ₩55,009 | ₩55,286 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,554 | ₩56,554 | ₩55,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,967 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,661 | ₩56,734 | ₩56,207 | ₩56,501 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,821 | ₩57,195 | ₩56,648 | ₩56,915 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,142 | ₩57,215 | ₩56,714 | ₩57,088 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,542 | ₩57,542 | ₩57,128 | ₩57,155 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,862 | ₩57,862 | ₩57,328 | ₩57,395 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,263 | ₩58,394 | ₩58,026 | ₩58,089 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,169 | ₩58,303 | ₩58,049 | ₩58,076 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,236 | ₩58,289 | ₩57,956 | ₩58,103 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,410 | ₩59,010 | ₩58,410 | ₩58,757 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,369 | ₩58,450 | ₩57,715 | ₩58,089 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,303 | ₩58,343 | ₩58,009 | ₩58,076 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,316 | ₩58,555 | ₩58,076 | ₩58,156 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,917 | ₩59,070 | ₩58,568 | ₩58,583 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,877 | ₩59,237 | ₩58,717 | ₩58,783 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,744 | ₩59,890 | ₩59,050 | ₩59,264 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,917 | ₩59,597 | ₩58,917 | ₩59,411 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,930 | ₩59,317 | ₩58,930 | ₩59,184 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩59,010 | ₩59,210 | ₩58,823 | ₩59,050 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩58,997 | ₩59,197 | ₩58,596 | ₩58,943 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,024 | ₩59,344 | ₩58,917 | ₩59,090 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,157 | ₩59,170 | ₩58,930 | ₩59,170 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,331 | ₩59,544 | ₩58,970 | ₩59,050 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,464 | ₩59,464 | ₩59,037 | ₩59,290 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,718 | ₩60,151 | ₩59,718 | ₩59,985 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,718 | ₩60,158 | ₩59,517 | ₩60,078 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,477 | ₩59,638 | ₩59,331 | ₩59,597 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,864 | ₩59,880 | ₩59,464 | ₩59,531 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,597 | ₩59,945 | ₩59,597 | ₩59,678 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,891 | ₩59,891 | ₩59,404 | ₩59,611 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,451 | ₩59,731 | ₩59,317 | ₩59,371 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,517 | ₩59,517 | ₩59,090 | ₩59,224 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,317 | ₩59,658 | ₩59,297 | ₩59,584 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,250 | ₩59,638 | ₩59,250 | ₩59,464 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,397 | ₩59,678 | ₩59,277 | ₩59,304 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,451 | ₩59,535 | ₩59,264 | ₩59,331 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,691 | ₩59,691 | ₩59,317 | ₩59,504 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,744 | ₩59,918 | ₩59,531 | ₩59,678 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,145 | ₩60,238 | ₩59,557 | ₩59,664 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,145 | ₩60,145 | ₩59,504 | ₩59,718 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,305 | ₩60,305 | ₩59,575 | ₩60,051 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,385 | ₩60,559 | ₩59,971 | ₩60,305 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,652 | ₩60,652 | ₩59,838 | ₩60,438 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩60,972 | ₩60,972 | ₩60,211 | ₩60,612 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,211 | ₩60,692 | ₩60,078 | ₩60,332 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,665 | ₩60,986 | ₩60,613 | ₩60,639 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,399 | ₩61,399 | ₩60,765 | ₩60,972 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,333 | ₩61,693 | ₩61,333 | ₩61,533 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,306 | ₩61,425 | ₩60,892 | ₩61,306 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,092 | ₩61,653 | ₩61,092 | ₩61,480 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,559 | ₩60,759 | ₩60,332 | ₩60,759 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,772 | ₩61,079 | ₩60,505 | ₩60,545 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,866 | ₩61,305 | ₩60,759 | ₩60,999 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,051 | ₩60,665 | ₩60,011 | ₩60,652 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,518 | ₩60,735 | ₩60,225 | ₩60,465 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,345 | ₩60,745 | ₩60,305 | ₩60,639 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,584 | ₩60,134 | ₩59,584 | ₩59,911 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,451 | ₩59,557 | ₩59,237 | ₩59,451 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,718 | ₩59,824 | ₩59,517 | ₩59,584 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,731 | ₩59,731 | ₩59,411 | ₩59,638 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,384 | ₩60,051 | ₩59,384 | ₩59,784 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,117 | ₩59,624 | ₩59,117 | ₩59,331 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,264 | ₩59,584 | ₩59,030 | ₩59,517 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,810 | ₩58,943 | ₩58,539 | ₩58,703 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,438 | ₩60,505 | ₩60,025 | ₩60,025 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,879 | ₩60,879 | ₩60,358 | ₩60,772 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,839 | ₩61,012 | ₩60,659 | ₩60,785 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,252 | ₩60,772 | ₩60,252 | ₩60,652 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,771 | ₩59,985 | ₩59,658 | ₩59,904 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,597 | ₩60,185 | ₩59,597 | ₩60,185 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,638 | ₩60,051 | ₩59,571 | ₩59,878 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,718 | ₩59,958 | ₩59,517 | ₩59,731 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,545 | ₩60,545 | ₩59,571 | ₩59,691 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,772 | ₩60,959 | ₩60,518 | ₩60,599 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,186 | ₩61,186 | ₩60,699 | ₩60,879 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,132 | ₩61,359 | ₩60,892 | ₩61,239 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,012 | ₩61,439 | ₩60,892 | ₩61,239 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,812 | ₩61,066 | ₩60,579 | ₩60,692 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,372 | ₩60,772 | ₩60,265 | ₩60,705 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,599 | ₩60,705 | ₩59,985 | ₩60,098 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,665 | ₩60,974 | ₩60,492 | ₩60,599 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,452 | ₩60,689 | ₩60,211 | ₩60,612 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,518 | ₩60,772 | ₩60,131 | ₩60,131 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,238 | ₩60,559 | ₩60,211 | ₩60,392 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,425 | ₩60,425 | ₩60,011 | ₩60,011 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,012 | ₩61,012 | ₩60,405 | ₩60,839 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,239 | ₩61,413 | ₩60,959 | ₩61,119 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,893 | ₩61,893 | ₩61,266 | ₩61,266 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,120 | ₩62,521 | ₩62,013 | ₩62,080 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,840 | ₩62,120 | ₩61,762 | ₩62,027 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,493 | ₩62,120 | ₩61,459 | ₩62,080 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,266 | ₩61,706 | ₩61,266 | ₩61,600 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,879 | ₩61,233 | ₩60,792 | ₩61,132 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,518 | ₩61,186 | ₩60,505 | ₩61,173 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,385 | ₩60,639 | ₩59,891 | ₩60,118 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,106 | ₩61,171 | ₩60,972 | ₩61,079 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,839 | ₩61,106 | ₩60,625 | ₩61,106 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,906 | ₩61,179 | ₩60,521 | ₩61,119 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,759 | ₩61,186 | ₩60,565 | ₩61,186 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,612 | ₩60,906 | ₩60,425 | ₩60,585 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,732 | ₩60,959 | ₩60,206 | ₩60,398 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,759 | ₩61,266 | ₩60,725 | ₩61,266 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,292 | ₩60,579 | ₩59,958 | ₩60,452 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩59,985 | ₩60,372 | ₩59,811 | ₩60,051 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,518 | ₩60,866 | ₩60,458 | ₩60,532 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,517 | ₩60,729 | ₩59,517 | ₩60,705 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,584 | ₩59,584 | ₩58,903 | ₩59,090 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,784 | ₩60,071 | ₩59,704 | ₩59,971 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,918 | ₩60,065 | ₩59,651 | ₩59,704 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,531 | ₩59,945 | ₩59,344 | ₩59,798 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,371 | ₩59,803 | ₩59,213 | ₩59,651 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,491 | ₩59,651 | ₩58,943 | ₩59,157 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,758 | ₩59,771 | ₩58,757 | ₩58,770 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,065 | ₩60,158 | ₩59,731 | ₩59,811 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,945 | ₩60,158 | ₩59,491 | ₩59,784 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,211 | ₩60,473 | ₩59,838 | ₩60,185 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,305 | ₩60,332 | ₩60,098 | ₩60,198 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,145 | ₩60,478 | ₩59,891 | ₩60,452 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,719 | ₩60,719 | ₩60,145 | ₩60,385 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,932 | ₩61,146 | ₩60,839 | ₩60,946 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,665 | ₩61,222 | ₩60,158 | ₩61,026 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,559 | ₩60,625 | ₩59,824 | ₩60,612 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,744 | ₩60,305 | ₩59,651 | ₩60,278 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,651 | ₩59,891 | ₩59,437 | ₩59,864 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,104 | ₩59,691 | ₩59,057 | ₩59,691 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,197 | ₩59,344 | ₩58,823 | ₩59,290 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,264 | ₩59,551 | ₩58,890 | ₩59,451 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩58,983 | ₩59,290 | ₩58,616 | ₩58,797 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,530 | ₩59,017 | ₩58,363 | ₩58,543 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,490 | ₩58,955 | ₩58,436 | ₩58,663 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,117 | ₩59,204 | ₩58,810 | ₩59,077 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,196 | ₩59,077 | ₩58,183 | ₩58,650 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,503 | ₩58,983 | ₩58,169 | ₩58,410 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,491 | ₩59,491 | ₩57,796 | ₩57,969 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,077 | ₩59,876 | ₩59,077 | ₩59,638 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,931 | ₩60,105 | ₩59,531 | ₩59,571 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,505 | ₩60,719 | ₩60,372 | ₩60,465 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,718 | ₩60,031 | ₩59,557 | ₩59,985 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,544 | ₩59,998 | ₩59,141 | ₩59,270 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,077 | ₩59,678 | ₩58,970 | ₩59,264 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,210 | ₩59,523 | ₩59,037 | ₩59,264 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,771 | ₩60,018 | ₩59,380 | ₩59,491 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,064 | ₩59,651 | ₩58,383 | ₩59,517 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,250 | ₩59,702 | ₩58,717 | ₩59,597 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,784 | ₩59,985 | ₩59,170 | ₩59,724 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,211 | ₩60,398 | ₩59,744 | ₩60,145 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩59,985 | ₩60,398 | ₩59,090 | ₩60,105 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,052 | ₩61,646 | ₩60,906 | ₩61,560 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,132 | ₩62,040 | ₩61,079 | ₩61,733 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,439 | ₩61,773 | ₩61,281 | ₩61,773 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,946 | ₩61,386 | ₩60,438 | ₩61,253 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,679 | ₩60,839 | ₩60,171 | ₩60,719 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,292 | ₩60,652 | ₩60,181 | ₩60,465 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,758 | ₩59,998 | ₩59,464 | ₩59,824 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,371 | ₩59,811 | ₩59,371 | ₩59,778 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,225 | ₩60,398 | ₩59,571 | ₩59,731 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,958 | ₩60,332 | ₩59,678 | ₩60,225 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,104 | ₩60,009 | ₩58,783 | ₩59,918 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,504 | ₩59,597 | ₩59,121 | ₩59,357 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,050 | ₩59,584 | ₩58,943 | ₩59,544 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,049 | ₩58,603 | ₩58,049 | ₩58,410 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,635 | ₩58,169 | ₩57,482 | ₩58,083 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,262 | ₩57,609 | ₩57,255 | ₩57,529 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,287 | ₩56,831 | ₩56,287 | ₩56,681 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,968 | ₩57,061 | ₩56,668 | ₩57,021 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,727 | ₩56,394 | ₩55,727 | ₩56,394 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,688 | ₩56,688 | ₩55,876 | ₩56,047 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,621 | ₩56,981 | ₩55,940 | ₩56,434 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,941 | ₩57,182 | ₩56,528 | ₩56,768 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,608 | ₩56,781 | ₩56,474 | ₩56,741 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,194 | ₩56,821 | ₩56,191 | ₩56,741 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,060 | ₩56,167 | ₩55,820 | ₩55,914 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,273 | ₩55,607 | ₩55,137 | ₩55,553 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,346 | ₩55,466 | ₩54,974 | ₩55,300 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,899 | ₩55,003 | ₩54,485 | ₩54,952 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,912 | ₩55,086 | ₩54,639 | ₩54,752 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,966 | ₩55,300 | ₩54,806 | ₩55,273 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,872 | ₩55,271 | ₩54,859 | ₩55,086 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,432 | ₩54,924 | ₩54,432 | ₩54,859 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,232 | ₩54,377 | ₩53,978 | ₩54,312 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,218 | ₩54,539 | ₩54,218 | ₩54,419 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,298 | ₩54,726 | ₩54,245 | ₩54,258 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,365 | ₩54,577 | ₩54,258 | ₩54,338 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,712 | ₩54,743 | ₩54,205 | ₩54,218 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,465 | ₩54,592 | ₩54,098 | ₩54,285 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,525 | ₩54,525 | ₩53,511 | ₩54,152 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,738 | ₩54,645 | ₩53,738 | ₩54,565 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,285 | ₩54,285 | ₩53,751 | ₩53,845 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,965 | ₩54,178 | ₩53,911 | ₩54,125 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,965 | ₩54,245 | ₩53,845 | ₩53,978 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,205 | ₩54,258 | ₩54,038 | ₩54,165 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,958 | ₩54,136 | ₩53,751 | ₩54,072 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,845 | ₩53,986 | ₩53,738 | ₩53,938 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,618 | ₩53,718 | ₩53,217 | ₩53,671 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,911 | ₩53,951 | ₩53,564 | ₩53,618 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,778 | ₩53,858 | ₩53,607 | ₩53,658 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,578 | ₩53,584 | ₩53,351 | ₩53,524 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩53,991 | ₩54,005 | ₩53,471 | ₩53,604 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,805 | ₩54,218 | ₩53,644 | ₩53,965 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,591 | ₩53,799 | ₩53,391 | ₩53,591 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,191 | ₩53,671 | ₩53,191 | ₩53,604 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,498 | ₩53,498 | ₩53,042 | ₩53,297 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,724 | ₩53,857 | ₩53,384 | ₩53,404 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,845 | ₩53,845 | ₩53,551 | ₩53,631 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,031 | ₩54,031 | ₩53,718 | ₩53,751 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,232 | ₩54,285 | ₩53,862 | ₩54,072 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,365 | ₩54,365 | ₩54,085 | ₩54,112 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,432 | ₩54,432 | ₩54,058 | ₩54,205 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,565 | ₩54,601 | ₩54,234 | ₩54,258 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,298 | ₩54,766 | ₩54,285 | ₩54,739 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,658 | ₩54,252 | ₩53,658 | ₩54,178 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,311 | ₩53,604 | ₩53,273 | ₩53,551 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,177 | ₩53,498 | ₩53,177 | ₩53,351 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,244 | ₩53,384 | ₩52,950 | ₩53,284 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,631 | ₩53,978 | ₩53,004 | ₩53,017 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,604 | ₩53,778 | ₩53,177 | ₩53,244 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,811 | ₩54,045 | ₩53,678 | ₩53,871 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,925 | ₩54,272 | ₩53,751 | ₩53,911 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,564 | ₩54,005 | ₩53,564 | ₩53,911 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,312 | ₩54,325 | ₩53,990 | ₩54,031 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,045 | ₩54,232 | ₩54,045 | ₩54,152 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩53,978 | ₩54,178 | ₩53,871 | ₩53,965 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,885 | ₩53,986 | ₩53,591 | ₩53,831 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,084 | ₩53,885 | ₩53,057 | ₩53,791 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,257 | ₩53,524 | ₩53,257 | ₩53,395 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,044 | ₩53,417 | ₩53,004 | ₩53,217 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,817 | ₩53,070 | ₩52,723 | ₩52,844 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,804 | ₩53,164 | ₩52,430 | ₩53,124 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,777 | ₩53,044 | ₩52,590 | ₩52,844 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,590 | ₩53,177 | ₩52,590 | ₩53,124 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,670 | ₩53,148 | ₩52,590 | ₩52,683 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,897 | ₩53,037 | ₩52,537 | ₩52,884 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,458 | ₩53,458 | ₩52,816 | ₩53,084 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,830 | ₩53,124 | ₩52,830 | ₩52,990 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,817 | ₩53,048 | ₩52,674 | ₩52,964 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,363 | ₩52,630 | ₩52,264 | ₩52,630 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,737 | ₩52,737 | ₩52,310 | ₩52,363 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,844 | ₩53,057 | ₩52,750 | ₩52,777 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,830 | ₩53,004 | ₩52,677 | ₩52,910 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,030 | ₩53,271 | ₩52,844 | ₩52,964 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,363 | ₩52,844 | ₩52,363 | ₩52,763 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,602 | ₩52,109 | ₩51,509 | ₩52,029 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,295 | ₩51,626 | ₩51,279 | ₩51,482 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,589 | ₩51,963 | ₩51,162 | ₩51,228 | -0.70% | 10만 |
|---|