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 | ₩55,004 | ₩55,198 | ₩54,937 | ₩54,978 | -0.05% | 58만 |
| 2026.10.08 | ₩54,671 | ₩55,084 | ₩54,617 | ₩55,031 | +0.66% | 59.4만 |
| 2026.10.07 | ₩55,231 | ₩55,231 | ₩54,364 | ₩54,684 | -0.99% | 79.1만 |
| 2026.10.06 | ₩55,885 | ₩56,179 | ₩55,725 | ₩56,112 | +0.41% | 48.1만 |
| 2026.10.05 | ₩55,485 | ₩55,725 | ₩55,139 | ₩55,538 | +0.10% | 31.1만 |
| 2026.10.02 | ₩55,498 | ₩55,979 | ₩55,458 | ₩55,725 | +0.41% | 27.2만 |
| 2026.10.01 | ₩55,498 | ₩55,498 | ₩55,007 | ₩55,285 | -0.38% | 44.5만 |
| 2026.09.30 | ₩56,553 | ₩56,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,965 |
| -1.04% |
| 32.5만 |
| 2026.09.29 | ₩56,659 | ₩56,733 | ₩56,205 | ₩56,499 | -0.28% | 29.6만 |
|---|
| 2026.09.28 | ₩56,819 | ₩57,193 | ₩56,646 | ₩56,913 | +0.16% | 26.2만 |
|---|
| 2026.09.25 | ₩57,140 | ₩57,213 | ₩56,713 | ₩57,086 | -0.09% | 34만 |
|---|
| 2026.09.24 | ₩57,540 | ₩57,540 | ₩57,126 | ₩57,153 | -0.67% | 29.2만 |
|---|
| 2026.09.23 | ₩57,861 | ₩57,861 | ₩57,327 | ₩57,393 | -0.81% | 25.4만 |
|---|
| 2026.09.22 | ₩58,261 | ₩58,392 | ₩58,025 | ₩58,087 | -0.30% | 77.5만 |
|---|
| 2026.09.21 | ₩58,168 | ₩58,301 | ₩58,047 | ₩58,074 | -0.16% | 13.8만 |
|---|
| 2026.09.18 | ₩58,234 | ₩58,288 | ₩57,954 | ₩58,101 | -0.23% | 30.9만 |
|---|
| 2026.09.17 | ₩58,408 | ₩59,008 | ₩58,408 | ₩58,755 | +0.59% | 692.3만 |
|---|
| 2026.09.16 | ₩58,368 | ₩58,448 | ₩57,714 | ₩58,087 | -0.48% | 38만 |
|---|
| 2026.09.15 | ₩58,301 | ₩58,341 | ₩58,007 | ₩58,074 | -0.39% | 64.2만 |
|---|
| 2026.09.14 | ₩58,314 | ₩58,553 | ₩58,074 | ₩58,154 | -0.27% | 18.7만 |
|---|
| 2026.09.11 | ₩58,915 | ₩59,068 | ₩58,567 | ₩58,581 | -0.57% | 18.4만 |
|---|
| 2026.09.10 | ₩58,875 | ₩59,235 | ₩58,715 | ₩58,782 | -0.16% | 42.3만 |
|---|
| 2026.09.09 | ₩59,743 | ₩59,888 | ₩59,048 | ₩59,262 | -0.80% | 30.1만 |
|---|
| 2026.09.08 | ₩58,915 | ₩59,596 | ₩58,915 | ₩59,409 | +0.84% | 26.7만 |
|---|
| 2026.09.04 | ₩58,928 | ₩59,315 | ₩58,928 | ₩59,182 | +0.43% | 20.6만 |
|---|
| 2026.09.03 | ₩59,008 | ₩59,209 | ₩58,822 | ₩59,048 | +0.07% | 64.3만 |
|---|
| 2026.09.02 | ₩58,995 | ₩59,195 | ₩58,595 | ₩58,942 | -0.09% | 27.1만 |
|---|
| 2026.09.01 | ₩59,022 | ₩59,342 | ₩58,915 | ₩59,088 | +0.11% | 24.2만 |
|---|
| 2026.08.31 | ₩59,155 | ₩59,169 | ₩58,928 | ₩59,169 | +0.02% | 14.5만 |
|---|
| 2026.08.28 | ₩59,329 | ₩59,542 | ₩58,968 | ₩59,048 | -0.47% | 42.4만 |
|---|
| 2026.08.27 | ₩59,462 | ₩59,462 | ₩59,035 | ₩59,289 | -0.29% | 36.3만 |
|---|
| 2026.08.26 | ₩59,716 | ₩60,150 | ₩59,716 | ₩59,983 | +0.45% | 24.2만 |
|---|
| 2026.08.25 | ₩59,716 | ₩60,156 | ₩59,516 | ₩60,076 | +0.60% | 465.2만 |
|---|
| 2026.08.24 | ₩59,476 | ₩59,636 | ₩59,329 | ₩59,596 | +0.20% | 31.6만 |
|---|
| 2026.08.21 | ₩59,863 | ₩59,879 | ₩59,462 | ₩59,529 | -0.56% | 19.5만 |
|---|
| 2026.08.20 | ₩59,596 | ₩59,943 | ₩59,596 | ₩59,676 | +0.13% | 24.2만 |
|---|
| 2026.08.19 | ₩59,889 | ₩59,889 | ₩59,402 | ₩59,609 | -0.47% | 37.4만 |
|---|
| 2026.08.18 | ₩59,449 | ₩59,729 | ₩59,315 | ₩59,369 | -0.13% | 24.5만 |
|---|
| 2026.08.17 | ₩59,516 | ₩59,516 | ₩59,088 | ₩59,222 | -0.49% | 18.3만 |
|---|
| 2026.08.14 | ₩59,315 | ₩59,656 | ₩59,295 | ₩59,582 | +0.45% | 44.8만 |
|---|
| 2026.08.13 | ₩59,249 | ₩59,636 | ₩59,249 | ₩59,462 | +0.36% | 30.2만 |
|---|
| 2026.08.12 | ₩59,395 | ₩59,676 | ₩59,275 | ₩59,302 | -0.16% | 24만 |
|---|
| 2026.08.11 | ₩59,449 | ₩59,533 | ₩59,262 | ₩59,329 | -0.20% | 25.7만 |
|---|
| 2026.08.10 | ₩59,689 | ₩59,689 | ₩59,315 | ₩59,502 | -0.31% | 34.1만 |
|---|
| 2026.08.07 | ₩59,743 | ₩59,916 | ₩59,529 | ₩59,676 | -0.11% | 18.6만 |
|---|
| 2026.08.06 | ₩60,143 | ₩60,236 | ₩59,556 | ₩59,662 | -0.80% | 17.5만 |
|---|
| 2026.08.05 | ₩60,143 | ₩60,143 | ₩59,502 | ₩59,716 | -0.71% | 48.5만 |
|---|
| 2026.08.04 | ₩60,303 | ₩60,303 | ₩59,573 | ₩60,050 | -0.42% | 23.7만 |
|---|
| 2026.08.03 | ₩60,383 | ₩60,557 | ₩59,969 | ₩60,303 | -0.13% | 17.9만 |
|---|
| 2026.07.31 | ₩60,650 | ₩60,650 | ₩59,836 | ₩60,437 | -0.35% | 15만 |
|---|
| 2026.07.30 | ₩60,970 | ₩60,970 | ₩60,210 | ₩60,610 | -0.59% | 52만 |
|---|
| 2026.07.29 | ₩60,210 | ₩60,690 | ₩60,076 | ₩60,330 | +0.20% | 36.3만 |
|---|
| 2026.07.28 | ₩60,663 | ₩60,984 | ₩60,611 | ₩60,637 | -0.04% | 18.6만 |
|---|
| 2026.07.27 | ₩61,398 | ₩61,398 | ₩60,764 | ₩60,970 | -0.70% | 19.2만 |
|---|
| 2026.07.24 | ₩61,331 | ₩61,691 | ₩61,331 | ₩61,531 | +0.33% | 109.5만 |
|---|
| 2026.07.23 | ₩61,304 | ₩61,423 | ₩60,890 | ₩61,304 | 0.00% | 56.9만 |
|---|
| 2026.07.22 | ₩61,091 | ₩61,651 | ₩61,091 | ₩61,478 | +0.63% | 22.5만 |
|---|
| 2026.07.21 | ₩60,557 | ₩60,757 | ₩60,330 | ₩60,757 | +0.33% | 53.5만 |
|---|
| 2026.07.20 | ₩60,770 | ₩61,077 | ₩60,503 | ₩60,543 | -0.37% | 31.3만 |
|---|
| 2026.07.17 | ₩60,864 | ₩61,303 | ₩60,757 | ₩60,997 | +0.22% | 21.9만 |
|---|
| 2026.07.16 | ₩60,050 | ₩60,663 | ₩60,009 | ₩60,650 | +1.00% | 23.7만 |
|---|
| 2026.07.15 | ₩60,517 | ₩60,733 | ₩60,223 | ₩60,463 | -0.09% | 12.9만 |
|---|
| 2026.07.14 | ₩60,343 | ₩60,744 | ₩60,303 | ₩60,637 | +0.49% | 22만 |
|---|
| 2026.07.13 | ₩59,582 | ₩60,132 | ₩59,582 | ₩59,909 | +0.55% | 13.2만 |
|---|
| 2026.07.10 | ₩59,449 | ₩59,556 | ₩59,235 | ₩59,449 | 0.00% | 25.1만 |
|---|
| 2026.07.09 | ₩59,716 | ₩59,823 | ₩59,516 | ₩59,582 | -0.22% | 32.5만 |
|---|
| 2026.07.08 | ₩59,729 | ₩59,729 | ₩59,409 | ₩59,636 | -0.16% | 26.2만 |
|---|
| 2026.07.07 | ₩59,382 | ₩60,050 | ₩59,382 | ₩59,783 | +0.67% | 22.8만 |
|---|
| 2026.07.06 | ₩59,115 | ₩59,622 | ₩59,115 | ₩59,329 | +0.36% | 57.7만 |
|---|
| 2026.07.02 | ₩59,262 | ₩59,582 | ₩59,028 | ₩59,516 | +0.43% | 21.3만 |
|---|
| 2026.07.01 | ₩58,808 | ₩58,942 | ₩58,537 | ₩58,701 | -0.18% | 22.2만 |
|---|
| 2026.06.30 | ₩60,437 | ₩60,503 | ₩60,023 | ₩60,023 | -0.68% | 16.8만 |
|---|
| 2026.06.29 | ₩60,877 | ₩60,877 | ₩60,356 | ₩60,770 | -0.18% | 17.1만 |
|---|
| 2026.06.26 | ₩60,837 | ₩61,011 | ₩60,657 | ₩60,784 | -0.09% | 15.2만 |
|---|
| 2026.06.25 | ₩60,250 | ₩60,770 | ₩60,250 | ₩60,650 | +0.66% | 20.6만 |
|---|
| 2026.06.24 | ₩59,769 | ₩59,983 | ₩59,656 | ₩59,903 | +0.22% | 9.8만 |
|---|
| 2026.06.23 | ₩59,596 | ₩60,183 | ₩59,596 | ₩60,183 | +0.99% | 10만 |
|---|
| 2026.06.22 | ₩59,636 | ₩60,050 | ₩59,569 | ₩59,876 | +0.40% | 14.6만 |
|---|
| 2026.06.18 | ₩59,716 | ₩59,956 | ₩59,516 | ₩59,729 | +0.02% | 37만 |
|---|
| 2026.06.17 | ₩60,543 | ₩60,543 | ₩59,569 | ₩59,689 | -1.41% | 22만 |
|---|
| 2026.06.16 | ₩60,770 | ₩60,957 | ₩60,517 | ₩60,597 | -0.29% | 19.7만 |
|---|
| 2026.06.15 | ₩61,184 | ₩61,184 | ₩60,697 | ₩60,877 | -0.50% | 20.1만 |
|---|
| 2026.06.12 | ₩61,131 | ₩61,358 | ₩60,890 | ₩61,237 | +0.17% | 11.2만 |
|---|
| 2026.06.11 | ₩61,011 | ₩61,438 | ₩60,890 | ₩61,237 | +0.37% | 21.1만 |
|---|
| 2026.06.10 | ₩60,810 | ₩61,064 | ₩60,577 | ₩60,690 | -0.20% | 20.2만 |
|---|
| 2026.06.09 | ₩60,370 | ₩60,770 | ₩60,263 | ₩60,704 | +0.55% | 13.1만 |
|---|
| 2026.06.08 | ₩60,597 | ₩60,704 | ₩59,983 | ₩60,096 | -0.83% | 12.2만 |
|---|
| 2026.06.05 | ₩60,663 | ₩60,972 | ₩60,490 | ₩60,597 | -0.11% | 39.6만 |
|---|
| 2026.06.04 | ₩60,450 | ₩60,688 | ₩60,210 | ₩60,610 | +0.26% | 27.9만 |
|---|
| 2026.06.03 | ₩60,517 | ₩60,770 | ₩60,130 | ₩60,130 | -0.64% | 26.2만 |
|---|
| 2026.06.02 | ₩60,236 | ₩60,557 | ₩60,210 | ₩60,390 | +0.25% | 18.1만 |
|---|
| 2026.06.01 | ₩60,423 | ₩60,423 | ₩60,009 | ₩60,009 | -0.68% | 18.4만 |
|---|
| 2026.05.29 | ₩61,011 | ₩61,011 | ₩60,403 | ₩60,837 | -0.28% | 16.9만 |
|---|
| 2026.05.28 | ₩61,237 | ₩61,411 | ₩60,957 | ₩61,117 | -0.20% | 16.1만 |
|---|
| 2026.05.27 | ₩61,891 | ₩61,891 | ₩61,264 | ₩61,264 | -1.01% | 19만 |
|---|
| 2026.05.26 | ₩62,118 | ₩62,519 | ₩62,012 | ₩62,078 | -0.06% | 49.5만 |
|---|
| 2026.05.22 | ₩61,838 | ₩62,118 | ₩61,761 | ₩62,025 | +0.30% | 20.3만 |
|---|
| 2026.05.21 | ₩61,491 | ₩62,118 | ₩61,458 | ₩62,078 | +0.96% | 19.5만 |
|---|
| 2026.05.20 | ₩61,264 | ₩61,705 | ₩61,264 | ₩61,598 | +0.54% | 31.1만 |
|---|
| 2026.05.19 | ₩60,877 | ₩61,231 | ₩60,790 | ₩61,131 | +0.42% | 43.5만 |
|---|
| 2026.05.18 | ₩60,517 | ₩61,184 | ₩60,503 | ₩61,171 | +1.08% | 32.5만 |
|---|
| 2026.05.15 | ₩60,383 | ₩60,637 | ₩59,889 | ₩60,116 | -0.44% | 14.6만 |
|---|
| 2026.05.14 | ₩61,104 | ₩61,169 | ₩60,970 | ₩61,077 | -0.04% | 15.2만 |
|---|
| 2026.05.13 | ₩60,837 | ₩61,104 | ₩60,623 | ₩61,104 | +0.44% | 10만 |
|---|
| 2026.05.12 | ₩60,904 | ₩61,177 | ₩60,519 | ₩61,117 | +0.35% | 25.5만 |
|---|
| 2026.05.11 | ₩60,757 | ₩61,184 | ₩60,563 | ₩61,184 | +0.70% | 27만 |
|---|
| 2026.05.08 | ₩60,610 | ₩60,904 | ₩60,423 | ₩60,583 | -0.04% | 34.5만 |
|---|
| 2026.05.07 | ₩60,730 | ₩60,957 | ₩60,204 | ₩60,397 | -0.55% | 15만 |
|---|
| 2026.05.06 | ₩60,757 | ₩61,264 | ₩60,724 | ₩61,264 | +0.83% | 27.1만 |
|---|
| 2026.05.05 | ₩60,290 | ₩60,577 | ₩59,956 | ₩60,450 | +0.27% | 24.6만 |
|---|
| 2026.05.04 | ₩59,983 | ₩60,370 | ₩59,809 | ₩60,050 | +0.11% | 14.9만 |
|---|
| 2026.05.01 | ₩60,517 | ₩60,864 | ₩60,457 | ₩60,530 | +0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩59,516 | ₩60,728 | ₩59,516 | ₩60,704 | +2.00% | 16.8만 |
|---|
| 2026.04.29 | ₩59,582 | ₩59,582 | ₩58,902 | ₩59,088 | -0.83% | 23.8만 |
|---|
| 2026.04.28 | ₩59,783 | ₩60,070 | ₩59,702 | ₩59,969 | +0.31% | 22.4만 |
|---|
| 2026.04.27 | ₩59,916 | ₩60,063 | ₩59,649 | ₩59,702 | -0.36% | 18.5만 |
|---|
| 2026.04.24 | ₩59,529 | ₩59,943 | ₩59,342 | ₩59,796 | +0.45% | 59.5만 |
|---|
| 2026.04.23 | ₩59,369 | ₩59,801 | ₩59,211 | ₩59,649 | +0.47% | 58.3만 |
|---|
| 2026.04.22 | ₩59,489 | ₩59,649 | ₩58,942 | ₩59,155 | -0.56% | 28.2만 |
|---|
| 2026.04.21 | ₩59,756 | ₩59,769 | ₩58,755 | ₩58,768 | -1.65% | 64.7만 |
|---|
| 2026.04.20 | ₩60,063 | ₩60,156 | ₩59,729 | ₩59,809 | -0.42% | 53.4만 |
|---|
| 2026.04.17 | ₩59,943 | ₩60,156 | ₩59,489 | ₩59,783 | -0.27% | 15.9만 |
|---|
| 2026.04.16 | ₩60,210 | ₩60,471 | ₩59,836 | ₩60,183 | -0.04% | 14.3만 |
|---|
| 2026.04.15 | ₩60,303 | ₩60,330 | ₩60,096 | ₩60,196 | -0.18% | 31.2만 |
|---|
| 2026.04.14 | ₩60,143 | ₩60,477 | ₩59,889 | ₩60,450 | +0.51% | 37.4만 |
|---|
| 2026.04.13 | ₩60,717 | ₩60,717 | ₩60,143 | ₩60,383 | -0.55% | 39.4만 |
|---|
| 2026.04.10 | ₩60,930 | ₩61,144 | ₩60,837 | ₩60,944 | +0.02% | 18.9만 |
|---|
| 2026.04.09 | ₩60,663 | ₩61,220 | ₩60,156 | ₩61,024 | +0.59% | 25.5만 |
|---|
| 2026.04.08 | ₩60,557 | ₩60,623 | ₩59,823 | ₩60,610 | +0.09% | 18.6만 |
|---|
| 2026.04.07 | ₩59,743 | ₩60,303 | ₩59,649 | ₩60,276 | +0.89% | 25.9만 |
|---|
| 2026.04.06 | ₩59,649 | ₩59,889 | ₩59,436 | ₩59,863 | +0.36% | 25만 |
|---|
| 2026.04.02 | ₩59,102 | ₩59,689 | ₩59,055 | ₩59,689 | +0.99% | 14.4만 |
|---|
| 2026.04.01 | ₩59,195 | ₩59,342 | ₩58,822 | ₩59,289 | +0.16% | 16.1만 |
|---|
| 2026.03.31 | ₩59,262 | ₩59,549 | ₩58,888 | ₩59,449 | +0.32% | 22.7만 |
|---|
| 2026.03.30 | ₩58,982 | ₩59,289 | ₩58,615 | ₩58,795 | -0.32% | 14.2만 |
|---|
| 2026.03.27 | ₩58,528 | ₩59,015 | ₩58,361 | ₩58,541 | +0.02% | 18.4만 |
|---|
| 2026.03.26 | ₩58,488 | ₩58,954 | ₩58,434 | ₩58,661 | +0.30% | 24.7만 |
|---|
| 2026.03.25 | ₩59,115 | ₩59,202 | ₩58,808 | ₩59,075 | -0.07% | 22.3만 |
|---|
| 2026.03.24 | ₩58,194 | ₩59,075 | ₩58,181 | ₩58,648 | +0.78% | 18.4만 |
|---|
| 2026.03.23 | ₩58,501 | ₩58,982 | ₩58,168 | ₩58,408 | -0.16% | 13.7만 |
|---|
| 2026.03.20 | ₩59,489 | ₩59,489 | ₩57,794 | ₩57,967 | -2.56% | 22.2만 |
|---|
| 2026.03.19 | ₩59,075 | ₩59,875 | ₩59,075 | ₩59,636 | +0.95% | 22만 |
|---|
| 2026.03.18 | ₩59,929 | ₩60,103 | ₩59,529 | ₩59,569 | -0.60% | 45.3만 |
|---|
| 2026.03.17 | ₩60,503 | ₩60,717 | ₩60,370 | ₩60,463 | -0.07% | 11.9만 |
|---|
| 2026.03.16 | ₩59,716 | ₩60,029 | ₩59,556 | ₩59,983 | +0.45% | 39.6만 |
|---|
| 2026.03.13 | ₩59,542 | ₩59,996 | ₩59,139 | ₩59,269 | -0.46% | 12.1만 |
|---|
| 2026.03.12 | ₩59,075 | ₩59,676 | ₩58,968 | ₩59,262 | +0.32% | 20.2만 |
|---|
| 2026.03.11 | ₩59,209 | ₩59,521 | ₩59,035 | ₩59,262 | +0.09% | 10.1만 |
|---|
| 2026.03.10 | ₩59,769 | ₩60,016 | ₩59,378 | ₩59,489 | -0.47% | 15.2만 |
|---|
| 2026.03.09 | ₩59,062 | ₩59,649 | ₩58,381 | ₩59,516 | +0.77% | 21.9만 |
|---|
| 2026.03.06 | ₩59,249 | ₩59,700 | ₩58,715 | ₩59,596 | +0.59% | 21.5만 |
|---|
| 2026.03.05 | ₩59,783 | ₩59,983 | ₩59,169 | ₩59,722 | -0.10% | 30.1만 |
|---|
| 2026.03.04 | ₩60,210 | ₩60,397 | ₩59,743 | ₩60,143 | -0.11% | 11.4만 |
|---|
| 2026.03.03 | ₩59,983 | ₩60,397 | ₩59,088 | ₩60,103 | +0.20% | 14.6만 |
|---|
| 2026.03.02 | ₩61,051 | ₩61,645 | ₩60,904 | ₩61,558 | +0.83% | 14만 |
|---|
| 2026.02.27 | ₩61,131 | ₩62,038 | ₩61,077 | ₩61,731 | +0.98% | 23.4만 |
|---|
| 2026.02.26 | ₩61,438 | ₩61,771 | ₩61,279 | ₩61,771 | +0.54% | 20.8만 |
|---|
| 2026.02.25 | ₩60,944 | ₩61,384 | ₩60,437 | ₩61,251 | +0.50% | 21.2만 |
|---|
| 2026.02.24 | ₩60,677 | ₩60,837 | ₩60,170 | ₩60,717 | +0.07% | 21.2만 |
|---|
| 2026.02.23 | ₩60,290 | ₩60,650 | ₩60,179 | ₩60,463 | +0.29% | 22.1만 |
|---|
| 2026.02.20 | ₩59,756 | ₩59,996 | ₩59,462 | ₩59,823 | +0.11% | 15.9만 |
|---|
| 2026.02.19 | ₩59,369 | ₩59,809 | ₩59,369 | ₩59,776 | +0.69% | 17.6만 |
|---|
| 2026.02.18 | ₩60,223 | ₩60,397 | ₩59,569 | ₩59,729 | -0.82% | 12.6만 |
|---|
| 2026.02.17 | ₩59,956 | ₩60,330 | ₩59,676 | ₩60,223 | +0.45% | 11.9만 |
|---|
| 2026.02.13 | ₩59,102 | ₩60,007 | ₩58,782 | ₩59,916 | +1.38% | 25.7만 |
|---|
| 2026.02.12 | ₩59,502 | ₩59,596 | ₩59,119 | ₩59,355 | -0.25% | 38.8만 |
|---|
| 2026.02.11 | ₩59,048 | ₩59,582 | ₩58,942 | ₩59,542 | +0.84% | 45.4만 |
|---|
| 2026.02.10 | ₩58,047 | ₩58,601 | ₩58,047 | ₩58,408 | +0.62% | 19.8만 |
|---|
| 2026.02.09 | ₩57,634 | ₩58,168 | ₩57,480 | ₩58,081 | +0.78% | 31.9만 |
|---|
| 2026.02.06 | ₩57,260 | ₩57,607 | ₩57,253 | ₩57,527 | +0.47% | 39.3만 |
|---|
| 2026.02.05 | ₩56,286 | ₩56,829 | ₩56,286 | ₩56,679 | +0.70% | 39.7만 |
|---|
| 2026.02.04 | ₩56,966 | ₩57,060 | ₩56,666 | ₩57,020 | +0.09% | 18.1만 |
|---|
| 2026.02.03 | ₩55,725 | ₩56,392 | ₩55,725 | ₩56,392 | +1.20% | 31.7만 |
|---|
| 2026.02.02 | ₩56,686 | ₩56,686 | ₩55,874 | ₩56,045 | -1.13% | 22.6만 |
|---|
| 2026.01.30 | ₩56,619 | ₩56,980 | ₩55,939 | ₩56,432 | -0.33% | 41.3만 |
|---|
| 2026.01.29 | ₩56,940 | ₩57,180 | ₩56,526 | ₩56,766 | -0.30% | 18.1만 |
|---|
| 2026.01.28 | ₩56,606 | ₩56,779 | ₩56,472 | ₩56,739 | +0.24% | 29.1만 |
|---|
| 2026.01.27 | ₩56,192 | ₩56,819 | ₩56,189 | ₩56,739 | +0.97% | 10.4만 |
|---|
| 2026.01.26 | ₩56,059 | ₩56,165 | ₩55,818 | ₩55,912 | -0.26% | 26.4만 |
|---|
| 2026.01.23 | ₩55,271 | ₩55,605 | ₩55,135 | ₩55,551 | +0.51% | 13.1만 |
|---|
| 2026.01.22 | ₩55,345 | ₩55,465 | ₩54,972 | ₩55,298 | -0.08% | 23.5만 |
|---|
| 2026.01.21 | ₩54,897 | ₩55,002 | ₩54,484 | ₩54,951 | +0.10% | 8.7만 |
|---|
| 2026.01.20 | ₩54,911 | ₩55,084 | ₩54,637 | ₩54,751 | -0.29% | 11.8만 |
|---|
| 2026.01.16 | ₩54,964 | ₩55,298 | ₩54,804 | ₩55,271 | +0.56% | 23.1만 |
|---|
| 2026.01.15 | ₩54,871 | ₩55,270 | ₩54,857 | ₩55,084 | +0.39% | 28.5만 |
|---|
| 2026.01.14 | ₩54,430 | ₩54,923 | ₩54,430 | ₩54,857 | +0.78% | 8.2만 |
|---|
| 2026.01.13 | ₩54,230 | ₩54,376 | ₩53,976 | ₩54,310 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩54,217 | ₩54,537 | ₩54,217 | ₩54,417 | +0.37% | 9.2만 |
|---|
| 2026.01.09 | ₩54,297 | ₩54,724 | ₩54,243 | ₩54,257 | -0.07% | 61.2만 |
|---|
| 2026.01.08 | ₩54,364 | ₩54,576 | ₩54,257 | ₩54,337 | -0.05% | 12.5만 |
|---|
| 2026.01.07 | ₩54,711 | ₩54,741 | ₩54,203 | ₩54,217 | -0.90% | 11.7만 |
|---|
| 2026.01.06 | ₩54,464 | ₩54,590 | ₩54,097 | ₩54,283 | -0.33% | 13.6만 |
|---|
| 2026.01.05 | ₩54,524 | ₩54,524 | ₩53,509 | ₩54,150 | -0.69% | 15.4만 |
|---|
| 2026.01.02 | ₩53,736 | ₩54,644 | ₩53,736 | ₩54,564 | +1.54% | 8만 |
|---|
| 2025.12.31 | ₩54,283 | ₩54,283 | ₩53,750 | ₩53,843 | -0.81% | 15.3만 |
|---|
| 2025.12.30 | ₩53,963 | ₩54,177 | ₩53,910 | ₩54,123 | +0.30% | 5.3만 |
|---|
| 2025.12.29 | ₩53,963 | ₩54,243 | ₩53,843 | ₩53,976 | +0.02% | 11.4만 |
|---|
| 2025.12.26 | ₩54,203 | ₩54,257 | ₩54,037 | ₩54,163 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩53,956 | ₩54,134 | ₩53,750 | ₩54,070 | +0.21% | 2.6만 |
|---|
| 2025.12.23 | ₩53,843 | ₩53,984 | ₩53,736 | ₩53,936 | +0.17% | 10.4만 |
|---|
| 2025.12.22 | ₩53,616 | ₩53,716 | ₩53,216 | ₩53,669 | +0.10% | 13.9만 |
|---|
| 2025.12.19 | ₩53,910 | ₩53,950 | ₩53,563 | ₩53,616 | -0.54% | 19.7만 |
|---|
| 2025.12.18 | ₩53,776 | ₩53,856 | ₩53,605 | ₩53,656 | -0.22% | 8.4만 |
|---|
| 2025.12.17 | ₩53,576 | ₩53,583 | ₩53,349 | ₩53,523 | -0.10% | 10.8만 |
|---|
| 2025.12.16 | ₩53,990 | ₩54,003 | ₩53,469 | ₩53,603 | -0.72% | 8.1만 |
|---|
| 2025.12.15 | ₩53,803 | ₩54,217 | ₩53,643 | ₩53,963 | +0.30% | 11.5만 |
|---|
| 2025.12.12 | ₩53,589 | ₩53,798 | ₩53,389 | ₩53,589 | 0.00% | 4.1만 |
|---|
| 2025.12.11 | ₩53,189 | ₩53,669 | ₩53,189 | ₩53,603 | +0.78% | 7.4만 |
|---|
| 2025.12.10 | ₩53,496 | ₩53,496 | ₩53,041 | ₩53,296 | -0.37% | 22.5만 |
|---|
| 2025.12.09 | ₩53,723 | ₩53,855 | ₩53,383 | ₩53,403 | -0.60% | 7.3만 |
|---|
| 2025.12.08 | ₩53,843 | ₩53,843 | ₩53,549 | ₩53,629 | -0.40% | 14만 |
|---|
| 2025.12.05 | ₩54,030 | ₩54,030 | ₩53,716 | ₩53,750 | -0.52% | 8.3만 |
|---|
| 2025.12.04 | ₩54,230 | ₩54,283 | ₩53,860 | ₩54,070 | -0.30% | 37.7만 |
|---|
| 2025.12.03 | ₩54,364 | ₩54,364 | ₩54,083 | ₩54,110 | -0.47% | 12.6만 |
|---|
| 2025.12.02 | ₩54,430 | ₩54,430 | ₩54,057 | ₩54,203 | -0.42% | 6.4만 |
|---|
| 2025.12.01 | ₩54,564 | ₩54,600 | ₩54,233 | ₩54,257 | -0.56% | 6.1만 |
|---|
| 2025.11.28 | ₩54,297 | ₩54,764 | ₩54,283 | ₩54,737 | +0.81% | 3.2만 |
|---|
| 2025.11.26 | ₩53,656 | ₩54,250 | ₩53,656 | ₩54,177 | +0.97% | 9.4만 |
|---|
| 2025.11.25 | ₩53,309 | ₩53,603 | ₩53,272 | ₩53,549 | +0.45% | 4.8만 |
|---|
| 2025.11.24 | ₩53,176 | ₩53,496 | ₩53,176 | ₩53,349 | +0.33% | 13만 |
|---|
| 2025.11.21 | ₩53,242 | ₩53,383 | ₩52,949 | ₩53,282 | +0.08% | 52.1만 |
|---|
| 2025.11.20 | ₩53,629 | ₩53,976 | ₩53,002 | ₩53,015 | -1.14% | 14.8만 |
|---|
| 2025.11.19 | ₩53,603 | ₩53,776 | ₩53,176 | ₩53,242 | -0.67% | 4.7만 |
|---|
| 2025.11.18 | ₩53,810 | ₩54,043 | ₩53,676 | ₩53,870 | +0.11% | 4.5만 |
|---|
| 2025.11.17 | ₩53,923 | ₩54,270 | ₩53,750 | ₩53,910 | -0.02% | 7.8만 |
|---|
| 2025.11.14 | ₩53,563 | ₩54,003 | ₩53,563 | ₩53,910 | +0.65% | 7.5만 |
|---|
| 2025.11.13 | ₩54,310 | ₩54,324 | ₩53,988 | ₩54,030 | -0.52% | 6.7만 |
|---|
| 2025.11.12 | ₩54,043 | ₩54,230 | ₩54,043 | ₩54,150 | +0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩53,976 | ₩54,177 | ₩53,870 | ₩53,963 | -0.02% | 8.6만 |
|---|
| 2025.11.10 | ₩53,883 | ₩53,984 | ₩53,589 | ₩53,830 | -0.10% | 8만 |
|---|
| 2025.11.07 | ₩53,082 | ₩53,883 | ₩53,056 | ₩53,790 | +1.33% | 4.5만 |
|---|
| 2025.11.06 | ₩53,256 | ₩53,523 | ₩53,256 | ₩53,393 | +0.26% | 6.8만 |
|---|
| 2025.11.05 | ₩53,042 | ₩53,416 | ₩53,002 | ₩53,216 | +0.33% | 7.7만 |
|---|
| 2025.11.04 | ₩52,815 | ₩53,069 | ₩52,722 | ₩52,842 | +0.05% | 30.4만 |
|---|
| 2025.11.03 | ₩52,802 | ₩53,162 | ₩52,428 | ₩53,122 | +0.61% | 3.6만 |
|---|
| 2025.10.31 | ₩52,775 | ₩53,042 | ₩52,588 | ₩52,842 | +0.13% | 5.9만 |
|---|
| 2025.10.30 | ₩52,588 | ₩53,176 | ₩52,588 | ₩53,122 | +1.02% | 8.3만 |
|---|
| 2025.10.29 | ₩52,668 | ₩53,146 | ₩52,588 | ₩52,682 | +0.03% | 6.5만 |
|---|
| 2025.10.28 | ₩52,895 | ₩53,035 | ₩52,535 | ₩52,882 | -0.03% | 3.8만 |
|---|
| 2025.10.27 | ₩53,456 | ₩53,456 | ₩52,814 | ₩53,082 | -0.70% | 6.3만 |
|---|
| 2025.10.24 | ₩52,829 | ₩53,122 | ₩52,829 | ₩52,989 | +0.30% | 5.4만 |
|---|
| 2025.10.23 | ₩52,815 | ₩53,046 | ₩52,672 | ₩52,962 | +0.28% | 4.9만 |
|---|
| 2025.10.22 | ₩52,361 | ₩52,628 | ₩52,263 | ₩52,628 | +0.51% | 6.1만 |
|---|
| 2025.10.21 | ₩52,735 | ₩52,735 | ₩52,308 | ₩52,361 | -0.71% | 8.7만 |
|---|
| 2025.10.20 | ₩52,842 | ₩53,056 | ₩52,749 | ₩52,775 | -0.13% | 7.2만 |
|---|
| 2025.10.17 | ₩52,829 | ₩53,002 | ₩52,675 | ₩52,909 | +0.15% | 2.1만 |
|---|
| 2025.10.16 | ₩53,029 | ₩53,269 | ₩52,842 | ₩52,962 | -0.13% | 12.1만 |
|---|
| 2025.10.15 | ₩52,361 | ₩52,842 | ₩52,361 | ₩52,762 | +0.76% | 10.5만 |
|---|
| 2025.10.14 | ₩51,601 | ₩52,108 | ₩51,507 | ₩52,028 | +0.83% | 6.3만 |
|---|
| 2025.10.13 | ₩51,294 | ₩51,625 | ₩51,278 | ₩51,481 | +0.36% | 8.4만 |
|---|
| 2025.10.10 | ₩51,587 | ₩51,961 | ₩51,160 | ₩51,227 | -0.70% | 10만 |
|---|