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 | ₩61,063 | ₩61,158 | ₩61,036 | ₩61,158 | +0.16% | 6.4천 |
| 2026.10.08 | ₩61,023 | ₩61,076 | ₩60,943 | ₩61,074 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,849 | ₩61,100 | ₩60,849 | ₩61,090 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,130 | ₩61,223 | ₩61,103 | ₩61,143 | +0.02% | 15.8만 |
| 2026.10.05 | ₩60,916 | ₩60,929 | ₩60,809 | ₩60,892 | -0.04% | 6만 |
| 2026.10.02 | ₩60,863 | ₩61,157 | ₩60,836 | ₩60,863 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,676 | ₩60,876 | ₩60,502 | ₩60,849 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,357 | ₩61,491 | ₩61,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,237 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,437 | ₩61,450 | ₩61,277 | ₩61,410 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,520 | ₩61,531 | ₩61,424 | ₩61,476 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,838 | ₩61,838 | ₩61,624 | ₩61,762 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,871 | ₩61,958 | ₩61,751 | ₩61,788 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,305 | ₩62,305 | ₩61,905 | ₩61,965 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,292 | ₩62,492 | ₩62,292 | ₩62,386 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,359 | ₩62,452 | ₩62,359 | ₩62,386 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,285 | ₩62,305 | ₩62,232 | ₩62,305 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,372 | ₩62,419 | ₩62,359 | ₩62,414 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,304 | ₩62,392 | ₩62,201 | ₩62,201 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,158 | ₩62,257 | ₩62,158 | ₩62,158 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,212 | ₩62,372 | ₩62,172 | ₩62,289 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,533 | ₩62,533 | ₩62,379 | ₩62,379 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,586 | ₩62,586 | ₩62,359 | ₩62,359 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,733 | ₩62,773 | ₩62,679 | ₩62,681 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩63,000 | ₩63,000 | ₩62,786 | ₩62,825 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩63,013 | ₩63,013 | ₩62,813 | ₩62,813 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩63,000 | ₩63,000 | ₩62,919 | ₩62,960 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,826 | ₩62,893 | ₩62,816 | ₩62,846 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩62,987 | ₩62,987 | ₩62,793 | ₩62,800 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,227 | ₩63,334 | ₩63,198 | ₩63,327 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,347 | ₩63,381 | ₩63,241 | ₩63,267 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,454 | ₩63,454 | ₩63,321 | ₩63,337 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,361 | ₩63,374 | ₩63,307 | ₩63,374 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,281 | ₩63,382 | ₩63,267 | ₩63,382 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,147 | ₩63,225 | ₩63,134 | ₩63,225 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,134 | ₩63,227 | ₩63,134 | ₩63,187 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,200 | ₩63,200 | ₩63,067 | ₩63,138 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,147 | ₩63,241 | ₩63,147 | ₩63,207 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,094 | ₩63,134 | ₩63,060 | ₩63,107 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,733 | ₩63,207 | ₩62,733 | ₩63,160 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,314 | ₩63,321 | ₩63,227 | ₩63,262 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,254 | ₩63,347 | ₩63,254 | ₩63,314 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,267 | ₩63,267 | ₩63,174 | ₩63,198 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,187 | ₩63,214 | ₩63,166 | ₩63,166 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,159 | ₩63,160 | ₩63,094 | ₩63,159 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,174 | ₩63,227 | ₩63,174 | ₩63,214 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,374 | ₩63,374 | ₩63,040 | ₩63,074 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,147 | ₩63,147 | ₩63,040 | ₩63,060 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩62,973 | ₩63,160 | ₩62,973 | ₩63,120 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,800 | ₩62,933 | ₩62,800 | ₩62,920 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩63,027 | ₩63,120 | ₩62,920 | ₩63,064 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩63,007 | ₩63,096 | ₩63,007 | ₩63,094 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩63,040 | ₩63,107 | ₩62,853 | ₩62,901 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩62,973 | ₩63,067 | ₩62,947 | ₩63,067 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩62,933 | ₩62,933 | ₩62,880 | ₩62,907 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩62,980 | ₩63,000 | ₩62,920 | ₩62,951 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩63,027 | ₩63,107 | ₩62,921 | ₩63,000 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,267 | ₩63,281 | ₩63,159 | ₩63,186 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,628 | ₩63,628 | ₩63,254 | ₩63,275 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,174 | ₩63,267 | ₩63,174 | ₩63,234 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,214 | ₩63,327 | ₩63,187 | ₩63,254 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,346 | ₩63,361 | ₩63,307 | ₩63,361 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,254 | ₩63,347 | ₩63,254 | ₩63,347 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,174 | ₩63,215 | ₩63,120 | ₩63,215 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,227 | ₩63,254 | ₩63,147 | ₩63,147 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,307 | ₩63,334 | ₩63,241 | ₩63,267 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,287 | ₩63,374 | ₩63,287 | ₩63,347 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,281 | ₩63,294 | ₩63,187 | ₩63,281 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,561 | ₩63,561 | ₩63,347 | ₩63,381 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,361 | ₩63,413 | ₩63,241 | ₩63,375 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,314 | ₩63,374 | ₩63,307 | ₩63,374 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,200 | ₩63,254 | ₩63,187 | ₩63,254 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,721 | ₩63,721 | ₩63,601 | ₩63,601 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,494 | ₩63,615 | ₩63,454 | ₩63,556 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,454 | ₩63,541 | ₩63,454 | ₩63,481 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,468 | ₩63,521 | ₩63,428 | ₩63,494 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,575 | ₩63,575 | ₩63,401 | ₩63,409 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,441 | ₩63,494 | ₩63,401 | ₩63,414 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,494 | ₩63,494 | ₩63,441 | ₩63,488 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,481 | ₩63,575 | ₩63,481 | ₩63,500 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,575 | ₩63,628 | ₩63,361 | ₩63,361 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,668 | ₩63,668 | ₩63,575 | ₩63,575 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,695 | ₩63,695 | ₩63,597 | ₩63,649 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,414 | ₩63,506 | ₩63,414 | ₩63,502 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,281 | ₩63,489 | ₩63,241 | ₩63,468 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,347 | ₩63,347 | ₩63,167 | ₩63,200 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,227 | ₩63,327 | ₩63,120 | ₩63,289 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,227 | ₩63,254 | ₩63,174 | ₩63,192 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,401 | ₩63,401 | ₩63,171 | ₩63,171 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,374 | ₩63,461 | ₩63,361 | ₩63,414 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,481 | ₩63,481 | ₩63,314 | ₩63,353 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,401 | ₩63,521 | ₩63,401 | ₩63,521 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,388 | ₩63,468 | ₩63,334 | ₩63,428 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,762 | ₩63,855 | ₩63,721 | ₩63,816 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,708 | ₩63,762 | ₩63,575 | ₩63,713 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,681 | ₩63,708 | ₩63,628 | ₩63,668 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,494 | ₩63,668 | ₩63,494 | ₩63,655 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,508 | ₩63,508 | ₩63,401 | ₩63,468 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,294 | ₩63,468 | ₩63,214 | ₩63,449 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,107 | ₩63,441 | ₩63,094 | ₩63,434 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩62,960 | ₩63,120 | ₩62,960 | ₩63,054 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,225 | ₩63,241 | ₩63,114 | ₩63,214 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,174 | ₩63,281 | ₩63,134 | ₩63,143 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,428 | ₩63,521 | ₩63,414 | ₩63,414 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,388 | ₩63,508 | ₩63,388 | ₩63,468 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,401 | ₩63,481 | ₩63,321 | ₩63,481 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,615 | ₩63,615 | ₩63,494 | ₩63,521 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,454 | ₩63,628 | ₩63,454 | ₩63,601 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,668 | ₩63,668 | ₩63,401 | ₩63,401 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,454 | ₩63,655 | ₩63,454 | ₩63,624 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,575 | ₩63,575 | ₩63,414 | ₩63,414 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,508 | ₩63,508 | ₩63,227 | ₩63,361 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,588 | ₩63,623 | ₩63,521 | ₩63,542 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,842 | ₩63,882 | ₩63,668 | ₩63,866 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,748 | ₩63,748 | ₩63,541 | ₩63,629 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩63,962 | ₩63,962 | ₩63,775 | ₩63,835 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,775 | ₩63,908 | ₩63,775 | ₩63,908 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,855 | ₩63,895 | ₩63,721 | ₩63,882 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,788 | ₩63,855 | ₩63,575 | ₩63,748 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,908 | ₩63,908 | ₩63,783 | ₩63,875 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,795 | ₩63,795 | ₩63,735 | ₩63,742 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,855 | ₩63,922 | ₩63,828 | ₩63,922 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,882 | ₩64,015 | ₩63,882 | ₩63,989 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,762 | ₩63,762 | ₩63,655 | ₩63,695 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,762 | ₩63,802 | ₩63,721 | ₩63,799 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,762 | ₩63,895 | ₩63,735 | ₩63,828 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,307 | ₩63,628 | ₩63,307 | ₩63,628 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,581 | ₩63,641 | ₩63,388 | ₩63,454 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,508 | ₩63,715 | ₩63,508 | ₩63,588 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,561 | ₩63,708 | ₩63,454 | ₩63,534 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,281 | ₩63,281 | ₩62,960 | ₩63,200 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,080 | ₩63,241 | ₩63,027 | ₩63,241 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,840 | ₩63,119 | ₩62,840 | ₩63,027 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,893 | ₩62,987 | ₩62,867 | ₩62,973 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩62,947 | ₩63,347 | ₩62,947 | ₩63,334 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,840 | ₩62,899 | ₩62,693 | ₩62,700 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,639 | ₩62,706 | ₩62,573 | ₩62,634 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,120 | ₩63,120 | ₩62,706 | ₩62,730 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,188 | ₩63,301 | ₩63,188 | ₩63,241 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩62,993 | ₩63,134 | ₩62,947 | ₩63,040 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,147 | ₩63,313 | ₩63,114 | ₩63,227 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,773 | ₩63,134 | ₩62,773 | ₩62,867 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,880 | ₩63,416 | ₩62,868 | ₩63,388 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,394 | ₩63,481 | ₩63,200 | ₩63,239 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,521 | ₩63,575 | ₩63,388 | ₩63,575 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,227 | ₩63,281 | ₩63,147 | ₩63,254 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,388 | ₩63,388 | ₩63,000 | ₩63,048 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,508 | ₩63,508 | ₩63,072 | ₩63,072 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,508 | ₩63,641 | ₩63,494 | ₩63,534 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,641 | ₩63,908 | ₩63,641 | ₩63,695 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,307 | ₩63,775 | ₩63,307 | ₩63,775 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,534 | ₩63,728 | ₩63,428 | ₩63,428 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,762 | ₩63,882 | ₩63,561 | ₩63,748 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩63,935 | ₩64,029 | ₩63,788 | ₩63,998 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,708 | ₩63,922 | ₩63,628 | ₩63,812 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩63,922 | ₩64,074 | ₩63,888 | ₩63,994 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,403 | ₩64,429 | ₩64,316 | ₩64,403 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,496 | ₩64,496 | ₩64,363 | ₩64,416 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,450 | ₩64,496 | ₩64,403 | ₩64,496 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,576 | ₩64,576 | ₩64,323 | ₩64,380 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,510 | ₩64,563 | ₩64,476 | ₩64,523 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,523 | ₩64,617 | ₩64,496 | ₩64,587 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,456 | ₩64,510 | ₩64,377 | ₩64,456 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,429 | ₩64,576 | ₩64,429 | ₩64,470 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,483 | ₩64,483 | ₩64,323 | ₩64,452 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,496 | ₩64,603 | ₩64,447 | ₩64,447 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,576 | ₩64,576 | ₩64,376 | ₩64,376 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,496 | ₩64,510 | ₩64,389 | ₩64,416 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,576 | ₩64,590 | ₩64,456 | ₩64,456 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,189 | ₩64,496 | ₩64,189 | ₩64,429 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,392 | ₩64,392 | ₩64,242 | ₩64,363 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,283 | ₩64,283 | ₩64,122 | ₩64,189 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,283 | ₩64,368 | ₩64,192 | ₩64,216 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,336 | ₩64,443 | ₩64,189 | ₩64,349 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,296 | ₩64,429 | ₩64,216 | ₩64,403 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,777 | ₩64,777 | ₩64,590 | ₩64,683 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,617 | ₩64,663 | ₩64,536 | ₩64,657 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,804 | ₩64,804 | ₩64,639 | ₩64,657 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,723 | ₩64,804 | ₩64,550 | ₩64,697 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,790 | ₩64,790 | ₩64,657 | ₩64,670 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,804 | ₩64,804 | ₩64,643 | ₩64,670 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,804 | ₩64,804 | ₩64,683 | ₩64,730 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,483 | ₩64,697 | ₩64,483 | ₩64,643 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,349 | ₩64,496 | ₩64,269 | ₩64,483 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,523 | ₩64,643 | ₩64,523 | ₩64,619 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,483 | ₩64,617 | ₩64,483 | ₩64,550 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,456 | ₩64,575 | ₩64,456 | ₩64,536 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,483 | ₩64,582 | ₩64,456 | ₩64,523 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,483 | ₩64,523 | ₩64,403 | ₩64,483 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,470 | ₩64,576 | ₩64,470 | ₩64,510 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,403 | ₩64,510 | ₩64,349 | ₩64,510 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,403 | ₩64,496 | ₩64,363 | ₩64,376 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,336 | ₩64,480 | ₩64,336 | ₩64,416 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,229 | ₩64,443 | ₩64,229 | ₩64,376 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,349 | ₩64,349 | ₩64,149 | ₩64,256 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,363 | ₩64,363 | ₩64,176 | ₩64,216 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,216 | ₩64,323 | ₩64,176 | ₩64,250 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,082 | ₩64,229 | ₩63,989 | ₩64,208 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,830 | ₩64,830 | ₩64,670 | ₩64,683 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,564 | ₩64,750 | ₩64,564 | ₩64,737 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,456 | ₩64,617 | ₩64,456 | ₩64,550 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,416 | ₩64,576 | ₩64,416 | ₩64,510 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,456 | ₩64,630 | ₩64,456 | ₩64,496 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,499 | ₩64,603 | ₩64,296 | ₩64,556 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,503 | ₩64,510 | ₩64,403 | ₩64,470 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,617 | ₩64,617 | ₩64,389 | ₩64,475 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,563 | ₩64,576 | ₩64,443 | ₩64,450 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,464 | ₩64,550 | ₩64,336 | ₩64,443 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,523 | ₩64,576 | ₩64,470 | ₩64,496 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,256 | ₩64,590 | ₩64,256 | ₩64,523 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,416 | ₩64,429 | ₩64,283 | ₩64,363 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,443 | ₩64,470 | ₩64,323 | ₩64,356 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,563 | ₩64,737 | ₩64,483 | ₩64,563 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,550 | ₩64,617 | ₩64,443 | ₩64,617 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,496 | ₩64,630 | ₩64,496 | ₩64,603 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,443 | ₩64,550 | ₩64,363 | ₩64,536 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩64,069 | ₩64,443 | ₩64,069 | ₩64,389 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,710 | ₩64,870 | ₩64,710 | ₩64,817 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,737 | ₩64,790 | ₩64,663 | ₩64,717 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,452 | ₩64,717 | ₩64,436 | ₩64,670 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,269 | ₩64,470 | ₩64,269 | ₩64,436 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,162 | ₩64,356 | ₩64,136 | ₩64,303 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,269 | ₩64,403 | ₩64,109 | ₩64,129 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,202 | ₩64,242 | ₩64,116 | ₩64,116 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩64,029 | ₩64,176 | ₩64,002 | ₩64,075 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩64,055 | ₩64,225 | ₩64,015 | ₩64,102 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,122 | ₩64,363 | ₩64,122 | ₩64,242 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,296 | ₩64,403 | ₩64,189 | ₩64,216 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,582 | ₩64,582 | ₩64,456 | ₩64,490 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,643 | ₩64,697 | ₩64,570 | ₩64,590 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,456 | ₩64,527 | ₩64,363 | ₩64,450 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,234 | ₩64,309 | ₩64,122 | ₩64,303 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,296 | ₩64,336 | ₩64,149 | ₩64,283 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,242 | ₩64,296 | ₩64,202 | ₩64,209 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩64,029 | ₩64,283 | ₩64,029 | ₩64,176 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,363 | ₩64,363 | ₩64,202 | ₩64,213 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,884 | ₩64,884 | ₩64,670 | ₩64,737 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,710 | ₩64,870 | ₩64,670 | ₩64,723 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩65,043 | ₩65,084 | ₩64,774 | ₩64,884 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩65,057 | ₩65,079 | ₩64,991 | ₩65,036 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩64,913 | ₩65,097 | ₩64,913 | ₩65,075 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩64,977 | ₩64,977 | ₩64,844 | ₩64,930 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,671 | ₩64,743 | ₩64,630 | ₩64,717 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,643 | ₩64,763 | ₩64,574 | ₩64,603 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,790 | ₩64,897 | ₩64,723 | ₩64,723 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,683 | ₩65,044 | ₩64,683 | ₩64,777 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,496 | ₩64,642 | ₩64,456 | ₩64,617 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,630 | ₩64,670 | ₩64,403 | ₩64,523 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,719 | ₩64,750 | ₩64,583 | ₩64,678 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,202 | ₩64,657 | ₩64,202 | ₩64,510 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,496 | ₩64,563 | ₩64,296 | ₩64,563 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,443 | ₩64,603 | ₩64,122 | ₩64,160 | -0.44% | 1.7만 |
|---|