시장 데이터를 불러오는 중
전체 종목
BNY Mellon High Yield ETF 과거 주가
BNY Mellon High Yield ETF · BKHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon High Yield ETF · BKHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,252 | ₩61,347 | ₩61,226 | ₩61,347 | +0.16% | 6.4천 |
| 2026.10.08 | ₩61,212 | ₩61,266 | ₩61,132 | ₩61,263 | +0.08% | 7.3천 |
| 2026.10.07 | ₩61,038 | ₩61,290 | ₩61,038 | ₩61,279 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,319 | ₩61,413 | ₩61,293 | ₩61,333 | +0.02% | 15.8만 |
| 2026.10.05 | ₩61,105 | ₩61,118 | ₩60,998 | ₩61,081 | -0.04% | 6만 |
| 2026.10.02 | ₩61,051 | ₩61,346 | ₩61,025 | ₩61,051 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,864 | ₩61,065 | ₩60,690 | ₩61,038 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,547 | ₩61,681 | ₩61,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,427 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,628 | ₩61,641 | ₩61,467 | ₩61,601 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,711 | ₩61,721 | ₩61,614 | ₩61,666 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩62,030 | ₩62,030 | ₩61,815 | ₩61,953 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩62,063 | ₩62,150 | ₩61,942 | ₩61,980 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,499 | ₩62,499 | ₩62,097 | ₩62,157 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,485 | ₩62,686 | ₩62,485 | ₩62,579 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,552 | ₩62,646 | ₩62,552 | ₩62,579 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,478 | ₩62,499 | ₩62,425 | ₩62,499 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,566 | ₩62,612 | ₩62,552 | ₩62,607 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,497 | ₩62,586 | ₩62,394 | ₩62,394 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,351 | ₩62,450 | ₩62,351 | ₩62,351 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,405 | ₩62,566 | ₩62,365 | ₩62,482 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,726 | ₩62,726 | ₩62,572 | ₩62,572 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,780 | ₩62,780 | ₩62,552 | ₩62,552 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,927 | ₩62,968 | ₩62,874 | ₩62,875 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩63,195 | ₩63,195 | ₩62,981 | ₩63,020 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩63,209 | ₩63,209 | ₩63,008 | ₩63,008 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩63,195 | ₩63,195 | ₩63,114 | ₩63,155 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩63,021 | ₩63,088 | ₩63,010 | ₩63,041 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩63,182 | ₩63,182 | ₩62,988 | ₩62,994 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,423 | ₩63,530 | ₩63,394 | ₩63,524 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,544 | ₩63,577 | ₩63,437 | ₩63,463 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,651 | ₩63,651 | ₩63,517 | ₩63,533 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,557 | ₩63,571 | ₩63,504 | ₩63,571 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,477 | ₩63,579 | ₩63,463 | ₩63,579 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,343 | ₩63,420 | ₩63,329 | ₩63,420 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,329 | ₩63,423 | ₩63,329 | ₩63,383 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,396 | ₩63,396 | ₩63,262 | ₩63,333 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,343 | ₩63,437 | ₩63,343 | ₩63,403 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,289 | ₩63,329 | ₩63,256 | ₩63,303 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,927 | ₩63,403 | ₩62,927 | ₩63,356 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,510 | ₩63,517 | ₩63,423 | ₩63,458 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,450 | ₩63,544 | ₩63,450 | ₩63,510 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,463 | ₩63,463 | ₩63,370 | ₩63,394 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,383 | ₩63,410 | ₩63,362 | ₩63,362 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,355 | ₩63,356 | ₩63,289 | ₩63,355 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,370 | ₩63,423 | ₩63,370 | ₩63,410 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,571 | ₩63,571 | ₩63,236 | ₩63,269 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,343 | ₩63,343 | ₩63,236 | ₩63,256 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩63,169 | ₩63,356 | ₩63,169 | ₩63,316 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,994 | ₩63,128 | ₩62,994 | ₩63,115 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩63,222 | ₩63,316 | ₩63,115 | ₩63,260 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩63,202 | ₩63,292 | ₩63,202 | ₩63,289 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩63,236 | ₩63,303 | ₩63,048 | ₩63,096 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩63,169 | ₩63,262 | ₩63,142 | ₩63,262 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩63,128 | ₩63,128 | ₩63,075 | ₩63,102 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩63,175 | ₩63,195 | ₩63,115 | ₩63,146 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩63,222 | ₩63,303 | ₩63,116 | ₩63,195 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,463 | ₩63,477 | ₩63,355 | ₩63,382 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,825 | ₩63,825 | ₩63,450 | ₩63,471 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,370 | ₩63,463 | ₩63,370 | ₩63,430 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,410 | ₩63,524 | ₩63,383 | ₩63,450 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,542 | ₩63,557 | ₩63,504 | ₩63,557 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,450 | ₩63,544 | ₩63,450 | ₩63,544 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,370 | ₩63,411 | ₩63,316 | ₩63,411 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,423 | ₩63,450 | ₩63,343 | ₩63,343 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,504 | ₩63,530 | ₩63,437 | ₩63,463 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,483 | ₩63,571 | ₩63,483 | ₩63,544 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,477 | ₩63,490 | ₩63,383 | ₩63,477 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,758 | ₩63,758 | ₩63,544 | ₩63,577 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,557 | ₩63,609 | ₩63,437 | ₩63,572 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,510 | ₩63,571 | ₩63,504 | ₩63,571 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,396 | ₩63,450 | ₩63,383 | ₩63,450 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,919 | ₩63,919 | ₩63,798 | ₩63,798 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,691 | ₩63,812 | ₩63,651 | ₩63,753 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,651 | ₩63,738 | ₩63,651 | ₩63,678 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,664 | ₩63,718 | ₩63,624 | ₩63,691 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,772 | ₩63,772 | ₩63,597 | ₩63,605 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,638 | ₩63,691 | ₩63,597 | ₩63,611 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,691 | ₩63,691 | ₩63,638 | ₩63,684 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,678 | ₩63,772 | ₩63,678 | ₩63,697 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,772 | ₩63,825 | ₩63,557 | ₩63,557 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,865 | ₩63,865 | ₩63,772 | ₩63,772 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,892 | ₩63,892 | ₩63,794 | ₩63,847 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,611 | ₩63,703 | ₩63,611 | ₩63,699 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,477 | ₩63,686 | ₩63,437 | ₩63,664 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,544 | ₩63,544 | ₩63,363 | ₩63,396 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,423 | ₩63,524 | ₩63,316 | ₩63,485 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,423 | ₩63,450 | ₩63,370 | ₩63,388 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,597 | ₩63,597 | ₩63,367 | ₩63,367 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,571 | ₩63,658 | ₩63,557 | ₩63,611 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,678 | ₩63,678 | ₩63,510 | ₩63,549 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,597 | ₩63,718 | ₩63,597 | ₩63,718 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,584 | ₩63,664 | ₩63,530 | ₩63,624 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,959 | ₩64,053 | ₩63,919 | ₩64,014 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,906 | ₩63,959 | ₩63,772 | ₩63,911 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,879 | ₩63,906 | ₩63,825 | ₩63,865 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,691 | ₩63,865 | ₩63,691 | ₩63,852 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,705 | ₩63,705 | ₩63,597 | ₩63,664 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,490 | ₩63,664 | ₩63,410 | ₩63,646 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,303 | ₩63,638 | ₩63,289 | ₩63,631 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩63,155 | ₩63,316 | ₩63,155 | ₩63,249 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,420 | ₩63,437 | ₩63,309 | ₩63,410 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,370 | ₩63,477 | ₩63,329 | ₩63,339 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,624 | ₩63,718 | ₩63,611 | ₩63,611 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,584 | ₩63,705 | ₩63,584 | ₩63,664 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,597 | ₩63,678 | ₩63,517 | ₩63,678 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,812 | ₩63,812 | ₩63,691 | ₩63,718 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,651 | ₩63,825 | ₩63,651 | ₩63,798 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,865 | ₩63,865 | ₩63,597 | ₩63,597 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,651 | ₩63,852 | ₩63,651 | ₩63,821 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,772 | ₩63,772 | ₩63,611 | ₩63,611 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,705 | ₩63,705 | ₩63,423 | ₩63,557 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,785 | ₩63,820 | ₩63,718 | ₩63,739 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩64,040 | ₩64,080 | ₩63,865 | ₩64,064 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,946 | ₩63,946 | ₩63,738 | ₩63,826 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩64,160 | ₩64,160 | ₩63,973 | ₩64,033 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,973 | ₩64,107 | ₩63,973 | ₩64,107 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩64,053 | ₩64,093 | ₩63,919 | ₩64,080 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,986 | ₩64,053 | ₩63,772 | ₩63,946 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩64,107 | ₩64,107 | ₩63,981 | ₩64,073 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,993 | ₩63,993 | ₩63,932 | ₩63,939 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩64,053 | ₩64,120 | ₩64,026 | ₩64,120 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩64,080 | ₩64,214 | ₩64,080 | ₩64,187 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,959 | ₩63,959 | ₩63,852 | ₩63,892 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,959 | ₩63,999 | ₩63,919 | ₩63,997 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,959 | ₩64,093 | ₩63,932 | ₩64,026 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,504 | ₩63,825 | ₩63,504 | ₩63,825 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,778 | ₩63,839 | ₩63,584 | ₩63,651 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,705 | ₩63,912 | ₩63,705 | ₩63,785 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,758 | ₩63,906 | ₩63,651 | ₩63,731 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,477 | ₩63,477 | ₩63,155 | ₩63,396 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,276 | ₩63,437 | ₩63,222 | ₩63,437 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩63,035 | ₩63,315 | ₩63,035 | ₩63,222 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩63,088 | ₩63,182 | ₩63,061 | ₩63,169 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩63,142 | ₩63,544 | ₩63,142 | ₩63,530 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩63,035 | ₩63,094 | ₩62,887 | ₩62,894 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,834 | ₩62,901 | ₩62,767 | ₩62,828 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,316 | ₩63,316 | ₩62,901 | ₩62,925 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,384 | ₩63,497 | ₩63,384 | ₩63,437 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩63,189 | ₩63,329 | ₩63,142 | ₩63,236 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,343 | ₩63,509 | ₩63,309 | ₩63,423 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,968 | ₩63,329 | ₩62,968 | ₩63,061 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩63,075 | ₩63,612 | ₩63,063 | ₩63,584 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,591 | ₩63,678 | ₩63,396 | ₩63,435 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,718 | ₩63,772 | ₩63,584 | ₩63,772 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,423 | ₩63,477 | ₩63,343 | ₩63,450 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,584 | ₩63,584 | ₩63,195 | ₩63,244 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,705 | ₩63,705 | ₩63,268 | ₩63,268 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,705 | ₩63,839 | ₩63,691 | ₩63,731 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,839 | ₩64,107 | ₩63,839 | ₩63,892 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,504 | ₩63,973 | ₩63,504 | ₩63,973 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,731 | ₩63,926 | ₩63,624 | ₩63,624 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,959 | ₩64,080 | ₩63,758 | ₩63,946 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩64,133 | ₩64,227 | ₩63,986 | ₩64,196 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,906 | ₩64,120 | ₩63,825 | ₩64,010 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩64,120 | ₩64,273 | ₩64,086 | ₩64,192 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,602 | ₩64,629 | ₩64,515 | ₩64,602 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,696 | ₩64,696 | ₩64,562 | ₩64,616 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,649 | ₩64,696 | ₩64,602 | ₩64,696 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,777 | ₩64,777 | ₩64,522 | ₩64,580 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,710 | ₩64,763 | ₩64,676 | ₩64,723 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,723 | ₩64,817 | ₩64,696 | ₩64,787 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,656 | ₩64,710 | ₩64,577 | ₩64,656 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,629 | ₩64,777 | ₩64,629 | ₩64,669 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,683 | ₩64,683 | ₩64,522 | ₩64,652 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,696 | ₩64,803 | ₩64,647 | ₩64,647 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,777 | ₩64,777 | ₩64,576 | ₩64,576 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,696 | ₩64,710 | ₩64,589 | ₩64,616 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,777 | ₩64,790 | ₩64,656 | ₩64,656 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,388 | ₩64,696 | ₩64,388 | ₩64,629 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,592 | ₩64,592 | ₩64,442 | ₩64,562 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,482 | ₩64,482 | ₩64,321 | ₩64,388 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,482 | ₩64,568 | ₩64,391 | ₩64,415 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,535 | ₩64,643 | ₩64,388 | ₩64,549 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,495 | ₩64,629 | ₩64,415 | ₩64,602 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,978 | ₩64,978 | ₩64,790 | ₩64,884 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,817 | ₩64,864 | ₩64,736 | ₩64,857 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩65,004 | ₩65,004 | ₩64,840 | ₩64,857 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,924 | ₩65,004 | ₩64,750 | ₩64,897 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,991 | ₩64,991 | ₩64,857 | ₩64,870 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩65,004 | ₩65,004 | ₩64,844 | ₩64,870 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩65,004 | ₩65,004 | ₩64,884 | ₩64,931 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,683 | ₩64,897 | ₩64,683 | ₩64,844 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,549 | ₩64,696 | ₩64,468 | ₩64,683 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,723 | ₩64,844 | ₩64,723 | ₩64,819 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,683 | ₩64,817 | ₩64,683 | ₩64,750 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,656 | ₩64,775 | ₩64,656 | ₩64,736 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,683 | ₩64,782 | ₩64,656 | ₩64,723 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,683 | ₩64,723 | ₩64,602 | ₩64,683 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,669 | ₩64,777 | ₩64,669 | ₩64,710 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,602 | ₩64,710 | ₩64,549 | ₩64,710 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,602 | ₩64,696 | ₩64,562 | ₩64,576 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,535 | ₩64,680 | ₩64,535 | ₩64,616 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,428 | ₩64,643 | ₩64,428 | ₩64,576 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,549 | ₩64,549 | ₩64,348 | ₩64,455 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,562 | ₩64,562 | ₩64,375 | ₩64,415 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,415 | ₩64,522 | ₩64,375 | ₩64,450 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,281 | ₩64,428 | ₩64,187 | ₩64,407 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩65,031 | ₩65,031 | ₩64,870 | ₩64,884 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,765 | ₩64,951 | ₩64,765 | ₩64,937 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,656 | ₩64,817 | ₩64,656 | ₩64,750 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,616 | ₩64,777 | ₩64,616 | ₩64,710 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,656 | ₩64,830 | ₩64,656 | ₩64,696 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,699 | ₩64,803 | ₩64,495 | ₩64,756 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,703 | ₩64,710 | ₩64,602 | ₩64,669 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,817 | ₩64,817 | ₩64,589 | ₩64,675 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,763 | ₩64,777 | ₩64,643 | ₩64,649 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,664 | ₩64,750 | ₩64,535 | ₩64,643 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,723 | ₩64,777 | ₩64,669 | ₩64,696 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,455 | ₩64,790 | ₩64,455 | ₩64,723 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,616 | ₩64,629 | ₩64,482 | ₩64,562 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,643 | ₩64,669 | ₩64,522 | ₩64,555 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,763 | ₩64,937 | ₩64,683 | ₩64,763 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,750 | ₩64,817 | ₩64,643 | ₩64,817 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,696 | ₩64,830 | ₩64,696 | ₩64,803 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,643 | ₩64,750 | ₩64,562 | ₩64,736 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩64,267 | ₩64,643 | ₩64,267 | ₩64,589 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,911 | ₩65,071 | ₩64,911 | ₩65,018 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,937 | ₩64,991 | ₩64,864 | ₩64,917 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,652 | ₩64,917 | ₩64,636 | ₩64,870 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,468 | ₩64,669 | ₩64,468 | ₩64,636 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,361 | ₩64,555 | ₩64,334 | ₩64,502 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,468 | ₩64,602 | ₩64,308 | ₩64,328 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,401 | ₩64,442 | ₩64,314 | ₩64,314 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩64,227 | ₩64,375 | ₩64,200 | ₩64,274 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩64,254 | ₩64,424 | ₩64,214 | ₩64,301 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,321 | ₩64,562 | ₩64,321 | ₩64,442 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,495 | ₩64,602 | ₩64,388 | ₩64,415 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,782 | ₩64,782 | ₩64,656 | ₩64,689 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,844 | ₩64,897 | ₩64,770 | ₩64,790 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,656 | ₩64,727 | ₩64,562 | ₩64,649 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,434 | ₩64,509 | ₩64,321 | ₩64,502 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,495 | ₩64,535 | ₩64,348 | ₩64,482 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,442 | ₩64,495 | ₩64,401 | ₩64,408 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩64,227 | ₩64,482 | ₩64,227 | ₩64,375 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,562 | ₩64,562 | ₩64,401 | ₩64,412 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩65,085 | ₩65,085 | ₩64,870 | ₩64,937 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,911 | ₩65,071 | ₩64,870 | ₩64,924 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩65,244 | ₩65,286 | ₩64,975 | ₩65,085 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩65,259 | ₩65,280 | ₩65,192 | ₩65,238 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩65,114 | ₩65,299 | ₩65,114 | ₩65,276 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩65,179 | ₩65,179 | ₩65,045 | ₩65,132 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,872 | ₩64,944 | ₩64,830 | ₩64,917 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,844 | ₩64,964 | ₩64,774 | ₩64,803 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,991 | ₩65,098 | ₩64,924 | ₩64,924 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,884 | ₩65,246 | ₩64,884 | ₩64,978 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,696 | ₩64,842 | ₩64,656 | ₩64,817 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,830 | ₩64,870 | ₩64,602 | ₩64,723 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,920 | ₩64,951 | ₩64,783 | ₩64,878 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,401 | ₩64,857 | ₩64,401 | ₩64,710 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,696 | ₩64,763 | ₩64,495 | ₩64,763 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,643 | ₩64,803 | ₩64,321 | ₩64,358 | -0.44% | 1.7만 |
|---|