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 | ₩60,987 | ₩61,082 | ₩60,961 | ₩61,082 | +0.16% | 6.4천 |
| 2026.10.08 | ₩60,947 | ₩61,001 | ₩60,867 | ₩60,998 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,774 | ₩61,025 | ₩60,774 | ₩61,014 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,054 | ₩61,147 | ₩61,027 | ₩61,067 | +0.02% | 15.8만 |
| 2026.10.05 | ₩60,840 | ₩60,854 | ₩60,734 | ₩60,816 | -0.04% | 6만 |
| 2026.10.02 | ₩60,787 | ₩61,081 | ₩60,760 | ₩60,787 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,600 | ₩60,800 | ₩60,427 | ₩60,774 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,281 | ₩61,414 | ₩61,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,161 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,361 | ₩61,374 | ₩61,201 | ₩61,334 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,443 | ₩61,454 | ₩61,347 | ₩61,399 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,761 | ₩61,761 | ₩61,548 | ₩61,685 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,794 | ₩61,881 | ₩61,674 | ₩61,712 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,228 | ₩62,228 | ₩61,828 | ₩61,888 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,215 | ₩62,415 | ₩62,215 | ₩62,308 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,281 | ₩62,375 | ₩62,281 | ₩62,308 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,208 | ₩62,228 | ₩62,155 | ₩62,228 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,295 | ₩62,341 | ₩62,281 | ₩62,336 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,227 | ₩62,315 | ₩62,124 | ₩62,124 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,081 | ₩62,180 | ₩62,081 | ₩62,081 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,135 | ₩62,295 | ₩62,095 | ₩62,212 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,455 | ₩62,455 | ₩62,301 | ₩62,301 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,508 | ₩62,508 | ₩62,281 | ₩62,281 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,655 | ₩62,695 | ₩62,602 | ₩62,603 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩62,922 | ₩62,922 | ₩62,708 | ₩62,747 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩62,935 | ₩62,935 | ₩62,735 | ₩62,735 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩62,922 | ₩62,922 | ₩62,840 | ₩62,882 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,748 | ₩62,815 | ₩62,738 | ₩62,768 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩62,908 | ₩62,908 | ₩62,715 | ₩62,722 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,149 | ₩63,255 | ₩63,119 | ₩63,249 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,269 | ₩63,302 | ₩63,162 | ₩63,189 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,375 | ₩63,375 | ₩63,242 | ₩63,258 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,282 | ₩63,295 | ₩63,229 | ₩63,295 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,202 | ₩63,303 | ₩63,189 | ₩63,303 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,069 | ₩63,146 | ₩63,055 | ₩63,146 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,055 | ₩63,149 | ₩63,055 | ₩63,109 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,122 | ₩63,122 | ₩62,989 | ₩63,059 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,069 | ₩63,162 | ₩63,069 | ₩63,129 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,015 | ₩63,055 | ₩62,982 | ₩63,029 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,655 | ₩63,129 | ₩62,655 | ₩63,082 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,235 | ₩63,242 | ₩63,149 | ₩63,183 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,175 | ₩63,269 | ₩63,175 | ₩63,235 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,189 | ₩63,189 | ₩63,095 | ₩63,119 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,109 | ₩63,135 | ₩63,087 | ₩63,087 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,081 | ₩63,082 | ₩63,015 | ₩63,081 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,095 | ₩63,149 | ₩63,095 | ₩63,135 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,295 | ₩63,295 | ₩62,962 | ₩62,995 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,069 | ₩63,069 | ₩62,962 | ₩62,982 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩62,895 | ₩63,082 | ₩62,895 | ₩63,042 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,722 | ₩62,855 | ₩62,722 | ₩62,842 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩62,949 | ₩63,042 | ₩62,842 | ₩62,986 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩62,928 | ₩63,018 | ₩62,928 | ₩63,015 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩62,962 | ₩63,029 | ₩62,775 | ₩62,823 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩62,895 | ₩62,989 | ₩62,868 | ₩62,989 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩62,855 | ₩62,855 | ₩62,802 | ₩62,828 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩62,902 | ₩62,922 | ₩62,842 | ₩62,872 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩62,949 | ₩63,029 | ₩62,843 | ₩62,922 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,189 | ₩63,202 | ₩63,081 | ₩63,107 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,549 | ₩63,549 | ₩63,175 | ₩63,197 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,095 | ₩63,189 | ₩63,095 | ₩63,155 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,135 | ₩63,249 | ₩63,109 | ₩63,175 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,267 | ₩63,282 | ₩63,229 | ₩63,282 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,175 | ₩63,269 | ₩63,175 | ₩63,269 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,095 | ₩63,137 | ₩63,042 | ₩63,137 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,149 | ₩63,175 | ₩63,069 | ₩63,069 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,229 | ₩63,255 | ₩63,162 | ₩63,189 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,209 | ₩63,295 | ₩63,209 | ₩63,269 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,202 | ₩63,215 | ₩63,109 | ₩63,202 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,482 | ₩63,482 | ₩63,269 | ₩63,302 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,282 | ₩63,334 | ₩63,162 | ₩63,297 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,235 | ₩63,295 | ₩63,229 | ₩63,295 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,122 | ₩63,175 | ₩63,109 | ₩63,175 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,642 | ₩63,642 | ₩63,522 | ₩63,522 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,415 | ₩63,536 | ₩63,375 | ₩63,477 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,375 | ₩63,462 | ₩63,375 | ₩63,402 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,389 | ₩63,442 | ₩63,349 | ₩63,415 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,496 | ₩63,496 | ₩63,322 | ₩63,330 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,362 | ₩63,415 | ₩63,322 | ₩63,335 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,415 | ₩63,415 | ₩63,362 | ₩63,409 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,402 | ₩63,496 | ₩63,402 | ₩63,421 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,496 | ₩63,549 | ₩63,282 | ₩63,282 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,589 | ₩63,589 | ₩63,496 | ₩63,496 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,616 | ₩63,616 | ₩63,518 | ₩63,570 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,335 | ₩63,427 | ₩63,335 | ₩63,423 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,202 | ₩63,410 | ₩63,162 | ₩63,389 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,269 | ₩63,269 | ₩63,089 | ₩63,122 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,149 | ₩63,249 | ₩63,042 | ₩63,210 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,149 | ₩63,175 | ₩63,095 | ₩63,114 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,322 | ₩63,322 | ₩63,093 | ₩63,093 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,295 | ₩63,382 | ₩63,282 | ₩63,335 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,402 | ₩63,402 | ₩63,235 | ₩63,274 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,322 | ₩63,442 | ₩63,322 | ₩63,442 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,309 | ₩63,389 | ₩63,255 | ₩63,349 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,682 | ₩63,776 | ₩63,642 | ₩63,737 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,629 | ₩63,682 | ₩63,496 | ₩63,634 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,602 | ₩63,629 | ₩63,549 | ₩63,589 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,415 | ₩63,589 | ₩63,415 | ₩63,576 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,429 | ₩63,429 | ₩63,322 | ₩63,389 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,215 | ₩63,389 | ₩63,135 | ₩63,370 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,029 | ₩63,362 | ₩63,015 | ₩63,355 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩62,882 | ₩63,042 | ₩62,882 | ₩62,975 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,146 | ₩63,162 | ₩63,035 | ₩63,135 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,095 | ₩63,202 | ₩63,055 | ₩63,065 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,349 | ₩63,442 | ₩63,335 | ₩63,335 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,309 | ₩63,429 | ₩63,309 | ₩63,389 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,322 | ₩63,402 | ₩63,242 | ₩63,402 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,536 | ₩63,536 | ₩63,415 | ₩63,442 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,375 | ₩63,549 | ₩63,375 | ₩63,522 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,589 | ₩63,589 | ₩63,322 | ₩63,322 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,375 | ₩63,576 | ₩63,375 | ₩63,545 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,496 | ₩63,496 | ₩63,335 | ₩63,335 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,429 | ₩63,429 | ₩63,149 | ₩63,282 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,509 | ₩63,544 | ₩63,442 | ₩63,464 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,762 | ₩63,802 | ₩63,589 | ₩63,786 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,669 | ₩63,669 | ₩63,462 | ₩63,550 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩63,882 | ₩63,882 | ₩63,696 | ₩63,756 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,696 | ₩63,829 | ₩63,696 | ₩63,829 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,776 | ₩63,816 | ₩63,642 | ₩63,802 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,709 | ₩63,776 | ₩63,496 | ₩63,669 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,829 | ₩63,829 | ₩63,704 | ₩63,796 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,716 | ₩63,716 | ₩63,656 | ₩63,662 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,776 | ₩63,842 | ₩63,749 | ₩63,842 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,802 | ₩63,936 | ₩63,802 | ₩63,909 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,682 | ₩63,682 | ₩63,576 | ₩63,616 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,682 | ₩63,722 | ₩63,642 | ₩63,720 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,682 | ₩63,816 | ₩63,656 | ₩63,749 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,229 | ₩63,549 | ₩63,229 | ₩63,549 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,502 | ₩63,562 | ₩63,309 | ₩63,375 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,429 | ₩63,636 | ₩63,429 | ₩63,509 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,482 | ₩63,629 | ₩63,375 | ₩63,456 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,202 | ₩63,202 | ₩62,882 | ₩63,122 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,002 | ₩63,162 | ₩62,949 | ₩63,162 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,762 | ₩63,041 | ₩62,762 | ₩62,949 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,815 | ₩62,908 | ₩62,788 | ₩62,895 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩62,868 | ₩63,269 | ₩62,868 | ₩63,255 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,762 | ₩62,820 | ₩62,615 | ₩62,622 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,562 | ₩62,628 | ₩62,495 | ₩62,556 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,042 | ₩63,042 | ₩62,628 | ₩62,652 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,110 | ₩63,222 | ₩63,110 | ₩63,162 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩62,915 | ₩63,055 | ₩62,868 | ₩62,962 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,069 | ₩63,234 | ₩63,035 | ₩63,149 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,695 | ₩63,055 | ₩62,695 | ₩62,788 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,802 | ₩63,337 | ₩62,790 | ₩63,309 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,315 | ₩63,402 | ₩63,122 | ₩63,161 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,442 | ₩63,496 | ₩63,309 | ₩63,496 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,149 | ₩63,202 | ₩63,069 | ₩63,175 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,309 | ₩63,309 | ₩62,922 | ₩62,970 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,429 | ₩63,429 | ₩62,994 | ₩62,994 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,429 | ₩63,562 | ₩63,415 | ₩63,456 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,562 | ₩63,829 | ₩63,562 | ₩63,616 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,229 | ₩63,696 | ₩63,229 | ₩63,696 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,456 | ₩63,649 | ₩63,349 | ₩63,349 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,682 | ₩63,802 | ₩63,482 | ₩63,669 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩63,856 | ₩63,949 | ₩63,709 | ₩63,918 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,629 | ₩63,842 | ₩63,549 | ₩63,733 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩63,842 | ₩63,995 | ₩63,809 | ₩63,914 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,323 | ₩64,349 | ₩64,236 | ₩64,323 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,416 | ₩64,416 | ₩64,283 | ₩64,336 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,369 | ₩64,416 | ₩64,323 | ₩64,416 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,496 | ₩64,496 | ₩64,243 | ₩64,300 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,429 | ₩64,483 | ₩64,396 | ₩64,443 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,443 | ₩64,536 | ₩64,416 | ₩64,507 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,376 | ₩64,429 | ₩64,297 | ₩64,376 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,349 | ₩64,496 | ₩64,349 | ₩64,389 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,403 | ₩64,403 | ₩64,243 | ₩64,372 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,416 | ₩64,523 | ₩64,367 | ₩64,367 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,496 | ₩64,496 | ₩64,296 | ₩64,296 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,416 | ₩64,429 | ₩64,309 | ₩64,336 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,496 | ₩64,510 | ₩64,376 | ₩64,376 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,109 | ₩64,416 | ₩64,109 | ₩64,349 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,312 | ₩64,312 | ₩64,163 | ₩64,283 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,203 | ₩64,203 | ₩64,043 | ₩64,109 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,203 | ₩64,288 | ₩64,112 | ₩64,136 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,256 | ₩64,363 | ₩64,109 | ₩64,269 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,216 | ₩64,349 | ₩64,136 | ₩64,323 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,696 | ₩64,696 | ₩64,510 | ₩64,603 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,536 | ₩64,583 | ₩64,456 | ₩64,576 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,723 | ₩64,723 | ₩64,559 | ₩64,576 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,643 | ₩64,723 | ₩64,470 | ₩64,616 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,710 | ₩64,710 | ₩64,576 | ₩64,590 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,723 | ₩64,723 | ₩64,563 | ₩64,590 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,723 | ₩64,723 | ₩64,603 | ₩64,650 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,403 | ₩64,616 | ₩64,403 | ₩64,563 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,269 | ₩64,416 | ₩64,189 | ₩64,403 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,443 | ₩64,563 | ₩64,443 | ₩64,539 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,403 | ₩64,536 | ₩64,403 | ₩64,470 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,376 | ₩64,495 | ₩64,376 | ₩64,456 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,403 | ₩64,502 | ₩64,376 | ₩64,443 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,403 | ₩64,443 | ₩64,323 | ₩64,403 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,389 | ₩64,496 | ₩64,389 | ₩64,429 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,323 | ₩64,429 | ₩64,269 | ₩64,429 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,323 | ₩64,416 | ₩64,283 | ₩64,296 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,256 | ₩64,400 | ₩64,256 | ₩64,336 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,149 | ₩64,363 | ₩64,149 | ₩64,296 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,269 | ₩64,269 | ₩64,069 | ₩64,176 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,283 | ₩64,283 | ₩64,096 | ₩64,136 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,136 | ₩64,243 | ₩64,096 | ₩64,171 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,003 | ₩64,149 | ₩63,909 | ₩64,128 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,750 | ₩64,750 | ₩64,590 | ₩64,603 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,484 | ₩64,670 | ₩64,484 | ₩64,656 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,376 | ₩64,536 | ₩64,376 | ₩64,470 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,336 | ₩64,496 | ₩64,336 | ₩64,429 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,376 | ₩64,550 | ₩64,376 | ₩64,416 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,419 | ₩64,523 | ₩64,216 | ₩64,476 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,423 | ₩64,429 | ₩64,323 | ₩64,389 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,536 | ₩64,536 | ₩64,309 | ₩64,395 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,483 | ₩64,496 | ₩64,363 | ₩64,369 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,384 | ₩64,470 | ₩64,256 | ₩64,363 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,443 | ₩64,496 | ₩64,389 | ₩64,416 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,176 | ₩64,510 | ₩64,176 | ₩64,443 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,336 | ₩64,349 | ₩64,203 | ₩64,283 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,363 | ₩64,389 | ₩64,243 | ₩64,276 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,483 | ₩64,656 | ₩64,403 | ₩64,483 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,470 | ₩64,536 | ₩64,363 | ₩64,536 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,416 | ₩64,550 | ₩64,416 | ₩64,523 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,363 | ₩64,470 | ₩64,283 | ₩64,456 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩63,989 | ₩64,363 | ₩63,989 | ₩64,309 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,630 | ₩64,790 | ₩64,630 | ₩64,736 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,656 | ₩64,710 | ₩64,583 | ₩64,636 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,372 | ₩64,636 | ₩64,356 | ₩64,590 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,189 | ₩64,389 | ₩64,189 | ₩64,356 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,083 | ₩64,276 | ₩64,056 | ₩64,223 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,189 | ₩64,323 | ₩64,029 | ₩64,049 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,123 | ₩64,163 | ₩64,036 | ₩64,036 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩63,949 | ₩64,096 | ₩63,922 | ₩63,996 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩63,976 | ₩64,145 | ₩63,936 | ₩64,023 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,043 | ₩64,283 | ₩64,043 | ₩64,163 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,216 | ₩64,323 | ₩64,109 | ₩64,136 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,502 | ₩64,502 | ₩64,376 | ₩64,409 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,563 | ₩64,616 | ₩64,490 | ₩64,510 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,376 | ₩64,447 | ₩64,283 | ₩64,369 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,155 | ₩64,229 | ₩64,043 | ₩64,223 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,216 | ₩64,256 | ₩64,069 | ₩64,203 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,163 | ₩64,216 | ₩64,123 | ₩64,129 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩63,949 | ₩64,203 | ₩63,949 | ₩64,096 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,283 | ₩64,283 | ₩64,123 | ₩64,133 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,803 | ₩64,803 | ₩64,590 | ₩64,656 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,630 | ₩64,790 | ₩64,590 | ₩64,643 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩64,962 | ₩65,003 | ₩64,694 | ₩64,803 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩64,977 | ₩64,998 | ₩64,910 | ₩64,955 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩64,832 | ₩65,017 | ₩64,832 | ₩64,994 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩64,896 | ₩64,896 | ₩64,763 | ₩64,850 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,591 | ₩64,663 | ₩64,550 | ₩64,636 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,563 | ₩64,683 | ₩64,494 | ₩64,523 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,710 | ₩64,816 | ₩64,643 | ₩64,643 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,603 | ₩64,963 | ₩64,603 | ₩64,696 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,416 | ₩64,562 | ₩64,376 | ₩64,536 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,550 | ₩64,590 | ₩64,323 | ₩64,443 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,639 | ₩64,670 | ₩64,503 | ₩64,598 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,123 | ₩64,576 | ₩64,123 | ₩64,429 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,416 | ₩64,483 | ₩64,216 | ₩64,483 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,363 | ₩64,523 | ₩64,043 | ₩64,080 | -0.44% | 1.7만 |
|---|