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 | ₩61,077 | ₩61,172 | ₩61,050 | ₩61,172 | +0.16% | 6.4천 |
| 2026.10.08 | ₩61,037 | ₩61,090 | ₩60,957 | ₩61,087 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,863 | ₩61,114 | ₩60,863 | ₩61,104 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,144 | ₩61,237 | ₩61,117 | ₩61,157 | +0.02% | 15.8만 |
| 2026.10.05 | ₩60,930 | ₩60,943 | ₩60,823 | ₩60,906 | -0.04% | 6만 |
| 2026.10.02 | ₩60,876 | ₩61,170 | ₩60,850 | ₩60,876 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,689 | ₩60,890 | ₩60,516 | ₩60,863 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,371 | ₩61,504 | ₩61,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,250 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,451 | ₩61,464 | ₩61,291 | ₩61,424 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,534 | ₩61,544 | ₩61,438 | ₩61,490 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,852 | ₩61,852 | ₩61,638 | ₩61,776 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,885 | ₩61,972 | ₩61,765 | ₩61,802 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,319 | ₩62,319 | ₩61,919 | ₩61,979 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,306 | ₩62,506 | ₩62,306 | ₩62,400 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,373 | ₩62,466 | ₩62,373 | ₩62,400 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,299 | ₩62,319 | ₩62,246 | ₩62,319 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,386 | ₩62,433 | ₩62,373 | ₩62,428 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,318 | ₩62,406 | ₩62,215 | ₩62,215 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,172 | ₩62,271 | ₩62,172 | ₩62,172 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,226 | ₩62,386 | ₩62,186 | ₩62,303 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,547 | ₩62,547 | ₩62,393 | ₩62,393 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,600 | ₩62,600 | ₩62,373 | ₩62,373 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,747 | ₩62,787 | ₩62,694 | ₩62,695 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩63,014 | ₩63,014 | ₩62,800 | ₩62,839 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩63,028 | ₩63,028 | ₩62,827 | ₩62,827 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩63,014 | ₩63,014 | ₩62,933 | ₩62,974 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,841 | ₩62,907 | ₩62,830 | ₩62,861 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩63,001 | ₩63,001 | ₩62,807 | ₩62,814 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,241 | ₩63,348 | ₩63,212 | ₩63,342 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,362 | ₩63,395 | ₩63,255 | ₩63,281 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,469 | ₩63,469 | ₩63,335 | ₩63,351 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,375 | ₩63,388 | ₩63,322 | ₩63,388 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,295 | ₩63,396 | ₩63,281 | ₩63,396 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,161 | ₩63,239 | ₩63,148 | ₩63,239 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,148 | ₩63,241 | ₩63,148 | ₩63,201 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,215 | ₩63,215 | ₩63,081 | ₩63,152 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,161 | ₩63,255 | ₩63,161 | ₩63,221 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,108 | ₩63,148 | ₩63,074 | ₩63,121 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,747 | ₩63,221 | ₩62,747 | ₩63,175 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,328 | ₩63,335 | ₩63,241 | ₩63,276 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,268 | ₩63,362 | ₩63,268 | ₩63,328 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,281 | ₩63,281 | ₩63,188 | ₩63,212 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,201 | ₩63,228 | ₩63,180 | ₩63,180 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,173 | ₩63,175 | ₩63,108 | ₩63,173 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,188 | ₩63,241 | ₩63,188 | ₩63,228 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,388 | ₩63,388 | ₩63,054 | ₩63,088 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,161 | ₩63,161 | ₩63,054 | ₩63,074 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩62,988 | ₩63,175 | ₩62,988 | ₩63,135 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,814 | ₩62,947 | ₩62,814 | ₩62,934 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩63,041 | ₩63,135 | ₩62,934 | ₩63,078 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩63,021 | ₩63,110 | ₩63,021 | ₩63,108 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩63,054 | ₩63,121 | ₩62,867 | ₩62,915 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩62,988 | ₩63,081 | ₩62,961 | ₩63,081 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩62,947 | ₩62,947 | ₩62,894 | ₩62,921 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩62,994 | ₩63,014 | ₩62,934 | ₩62,965 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩63,041 | ₩63,121 | ₩62,935 | ₩63,014 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,281 | ₩63,295 | ₩63,173 | ₩63,200 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,642 | ₩63,642 | ₩63,268 | ₩63,290 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,188 | ₩63,281 | ₩63,188 | ₩63,248 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,228 | ₩63,342 | ₩63,201 | ₩63,268 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,360 | ₩63,375 | ₩63,322 | ₩63,375 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,268 | ₩63,362 | ₩63,268 | ₩63,362 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,188 | ₩63,229 | ₩63,135 | ₩63,229 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,241 | ₩63,268 | ₩63,161 | ₩63,161 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,322 | ₩63,348 | ₩63,255 | ₩63,281 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,302 | ₩63,388 | ₩63,302 | ₩63,362 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,295 | ₩63,308 | ₩63,201 | ₩63,295 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,575 | ₩63,575 | ₩63,362 | ₩63,395 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,375 | ₩63,427 | ₩63,255 | ₩63,390 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,328 | ₩63,388 | ₩63,322 | ₩63,388 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,215 | ₩63,268 | ₩63,201 | ₩63,268 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,736 | ₩63,736 | ₩63,616 | ₩63,616 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,509 | ₩63,629 | ₩63,469 | ₩63,570 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,469 | ₩63,555 | ₩63,469 | ₩63,495 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,482 | ₩63,535 | ₩63,442 | ₩63,509 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,589 | ₩63,589 | ₩63,415 | ₩63,423 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,455 | ₩63,509 | ₩63,415 | ₩63,428 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,509 | ₩63,509 | ₩63,455 | ₩63,502 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,495 | ₩63,589 | ₩63,495 | ₩63,514 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,589 | ₩63,642 | ₩63,375 | ₩63,375 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,682 | ₩63,682 | ₩63,589 | ₩63,589 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,709 | ₩63,709 | ₩63,612 | ₩63,664 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,428 | ₩63,521 | ₩63,428 | ₩63,517 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,295 | ₩63,503 | ₩63,255 | ₩63,482 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,362 | ₩63,362 | ₩63,181 | ₩63,215 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,241 | ₩63,342 | ₩63,135 | ₩63,303 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,241 | ₩63,268 | ₩63,188 | ₩63,207 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,415 | ₩63,415 | ₩63,185 | ₩63,185 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,388 | ₩63,475 | ₩63,375 | ₩63,428 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,495 | ₩63,495 | ₩63,328 | ₩63,367 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,415 | ₩63,535 | ₩63,415 | ₩63,535 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,402 | ₩63,482 | ₩63,348 | ₩63,442 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,776 | ₩63,869 | ₩63,736 | ₩63,831 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,722 | ₩63,776 | ₩63,589 | ₩63,728 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,696 | ₩63,722 | ₩63,642 | ₩63,682 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,509 | ₩63,682 | ₩63,509 | ₩63,669 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,522 | ₩63,522 | ₩63,415 | ₩63,482 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,308 | ₩63,482 | ₩63,228 | ₩63,463 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,121 | ₩63,455 | ₩63,108 | ₩63,449 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩62,974 | ₩63,135 | ₩62,974 | ₩63,068 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,239 | ₩63,255 | ₩63,128 | ₩63,228 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,188 | ₩63,295 | ₩63,148 | ₩63,157 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,442 | ₩63,535 | ₩63,428 | ₩63,428 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,402 | ₩63,522 | ₩63,402 | ₩63,482 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,415 | ₩63,495 | ₩63,335 | ₩63,495 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,629 | ₩63,629 | ₩63,509 | ₩63,535 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,469 | ₩63,642 | ₩63,469 | ₩63,616 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,682 | ₩63,682 | ₩63,415 | ₩63,415 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,469 | ₩63,669 | ₩63,469 | ₩63,638 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,589 | ₩63,589 | ₩63,428 | ₩63,428 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,522 | ₩63,522 | ₩63,241 | ₩63,375 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,602 | ₩63,637 | ₩63,535 | ₩63,557 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,856 | ₩63,896 | ₩63,682 | ₩63,880 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,763 | ₩63,763 | ₩63,555 | ₩63,644 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩63,976 | ₩63,976 | ₩63,789 | ₩63,849 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,789 | ₩63,923 | ₩63,789 | ₩63,923 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,869 | ₩63,909 | ₩63,736 | ₩63,896 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,803 | ₩63,869 | ₩63,589 | ₩63,763 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,923 | ₩63,923 | ₩63,797 | ₩63,889 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,809 | ₩63,809 | ₩63,749 | ₩63,756 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,869 | ₩63,936 | ₩63,843 | ₩63,936 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,896 | ₩64,030 | ₩63,896 | ₩64,003 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,776 | ₩63,776 | ₩63,669 | ₩63,709 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,776 | ₩63,816 | ₩63,736 | ₩63,813 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,776 | ₩63,909 | ₩63,749 | ₩63,843 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,322 | ₩63,642 | ₩63,322 | ₩63,642 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,595 | ₩63,656 | ₩63,402 | ₩63,469 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,522 | ₩63,729 | ₩63,522 | ₩63,602 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,575 | ₩63,722 | ₩63,469 | ₩63,549 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,295 | ₩63,295 | ₩62,974 | ₩63,215 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,094 | ₩63,255 | ₩63,041 | ₩63,255 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,854 | ₩63,133 | ₩62,854 | ₩63,041 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,907 | ₩63,001 | ₩62,881 | ₩62,988 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩62,961 | ₩63,362 | ₩62,961 | ₩63,348 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,854 | ₩62,913 | ₩62,707 | ₩62,714 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,653 | ₩62,720 | ₩62,587 | ₩62,648 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,135 | ₩63,135 | ₩62,720 | ₩62,744 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,203 | ₩63,315 | ₩63,203 | ₩63,255 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩63,008 | ₩63,148 | ₩62,961 | ₩63,054 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,161 | ₩63,327 | ₩63,128 | ₩63,241 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,787 | ₩63,148 | ₩62,787 | ₩62,881 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,894 | ₩63,430 | ₩62,882 | ₩63,402 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,408 | ₩63,495 | ₩63,215 | ₩63,253 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,535 | ₩63,589 | ₩63,402 | ₩63,589 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,241 | ₩63,295 | ₩63,161 | ₩63,268 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,402 | ₩63,402 | ₩63,014 | ₩63,062 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,522 | ₩63,522 | ₩63,086 | ₩63,086 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,522 | ₩63,656 | ₩63,509 | ₩63,549 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,656 | ₩63,923 | ₩63,656 | ₩63,709 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,322 | ₩63,789 | ₩63,322 | ₩63,789 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,549 | ₩63,742 | ₩63,442 | ₩63,442 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,776 | ₩63,896 | ₩63,575 | ₩63,763 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩63,950 | ₩64,043 | ₩63,803 | ₩64,012 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,722 | ₩63,936 | ₩63,642 | ₩63,827 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩63,936 | ₩64,089 | ₩63,903 | ₩64,008 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,417 | ₩64,444 | ₩64,330 | ₩64,417 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,511 | ₩64,511 | ₩64,377 | ₩64,431 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,464 | ₩64,511 | ₩64,417 | ₩64,511 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,591 | ₩64,591 | ₩64,337 | ₩64,395 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,524 | ₩64,578 | ₩64,491 | ₩64,537 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,537 | ₩64,631 | ₩64,511 | ₩64,602 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,471 | ₩64,524 | ₩64,392 | ₩64,471 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,444 | ₩64,591 | ₩64,444 | ₩64,484 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,497 | ₩64,497 | ₩64,337 | ₩64,467 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,511 | ₩64,618 | ₩64,461 | ₩64,461 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,591 | ₩64,591 | ₩64,391 | ₩64,391 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,511 | ₩64,524 | ₩64,404 | ₩64,431 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,591 | ₩64,604 | ₩64,471 | ₩64,471 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,203 | ₩64,511 | ₩64,203 | ₩64,444 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,407 | ₩64,407 | ₩64,257 | ₩64,377 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,297 | ₩64,297 | ₩64,137 | ₩64,203 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,297 | ₩64,382 | ₩64,206 | ₩64,230 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,350 | ₩64,457 | ₩64,203 | ₩64,364 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,310 | ₩64,444 | ₩64,230 | ₩64,417 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,791 | ₩64,791 | ₩64,604 | ₩64,698 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,631 | ₩64,678 | ₩64,551 | ₩64,671 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,818 | ₩64,818 | ₩64,654 | ₩64,671 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,738 | ₩64,818 | ₩64,564 | ₩64,711 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,805 | ₩64,805 | ₩64,671 | ₩64,684 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,818 | ₩64,818 | ₩64,658 | ₩64,684 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,818 | ₩64,818 | ₩64,698 | ₩64,745 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,497 | ₩64,711 | ₩64,497 | ₩64,658 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,364 | ₩64,511 | ₩64,284 | ₩64,497 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,537 | ₩64,658 | ₩64,537 | ₩64,634 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,497 | ₩64,631 | ₩64,497 | ₩64,564 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,471 | ₩64,590 | ₩64,471 | ₩64,551 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,497 | ₩64,596 | ₩64,471 | ₩64,537 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,497 | ₩64,537 | ₩64,417 | ₩64,497 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,484 | ₩64,591 | ₩64,484 | ₩64,524 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,417 | ₩64,524 | ₩64,364 | ₩64,524 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,417 | ₩64,511 | ₩64,377 | ₩64,391 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,350 | ₩64,495 | ₩64,350 | ₩64,431 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,244 | ₩64,457 | ₩64,244 | ₩64,391 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,364 | ₩64,364 | ₩64,163 | ₩64,270 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,377 | ₩64,377 | ₩64,190 | ₩64,230 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,230 | ₩64,337 | ₩64,190 | ₩64,265 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,097 | ₩64,244 | ₩64,003 | ₩64,222 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,845 | ₩64,845 | ₩64,684 | ₩64,698 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,579 | ₩64,765 | ₩64,579 | ₩64,751 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,471 | ₩64,631 | ₩64,471 | ₩64,564 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,431 | ₩64,591 | ₩64,431 | ₩64,524 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,471 | ₩64,644 | ₩64,471 | ₩64,511 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,513 | ₩64,618 | ₩64,310 | ₩64,571 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,517 | ₩64,524 | ₩64,417 | ₩64,484 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,631 | ₩64,631 | ₩64,404 | ₩64,489 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,578 | ₩64,591 | ₩64,457 | ₩64,464 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,479 | ₩64,564 | ₩64,350 | ₩64,457 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,537 | ₩64,591 | ₩64,484 | ₩64,511 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,270 | ₩64,604 | ₩64,270 | ₩64,537 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,431 | ₩64,444 | ₩64,297 | ₩64,377 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,457 | ₩64,484 | ₩64,337 | ₩64,370 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,578 | ₩64,751 | ₩64,497 | ₩64,578 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,564 | ₩64,631 | ₩64,457 | ₩64,631 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,511 | ₩64,644 | ₩64,511 | ₩64,618 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,457 | ₩64,564 | ₩64,377 | ₩64,551 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩64,083 | ₩64,457 | ₩64,083 | ₩64,404 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,725 | ₩64,885 | ₩64,725 | ₩64,831 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,751 | ₩64,805 | ₩64,678 | ₩64,731 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,467 | ₩64,731 | ₩64,451 | ₩64,684 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,284 | ₩64,484 | ₩64,284 | ₩64,451 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,177 | ₩64,370 | ₩64,150 | ₩64,317 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,284 | ₩64,417 | ₩64,123 | ₩64,143 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,217 | ₩64,257 | ₩64,130 | ₩64,130 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩64,043 | ₩64,190 | ₩64,016 | ₩64,090 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩64,070 | ₩64,240 | ₩64,030 | ₩64,117 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,137 | ₩64,377 | ₩64,137 | ₩64,257 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,310 | ₩64,417 | ₩64,203 | ₩64,230 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,596 | ₩64,596 | ₩64,471 | ₩64,504 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,658 | ₩64,711 | ₩64,584 | ₩64,604 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,471 | ₩64,542 | ₩64,377 | ₩64,464 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,249 | ₩64,324 | ₩64,137 | ₩64,317 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,310 | ₩64,350 | ₩64,163 | ₩64,297 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,257 | ₩64,310 | ₩64,217 | ₩64,223 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩64,043 | ₩64,297 | ₩64,043 | ₩64,190 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,377 | ₩64,377 | ₩64,217 | ₩64,228 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,898 | ₩64,898 | ₩64,684 | ₩64,751 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,725 | ₩64,885 | ₩64,684 | ₩64,738 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩65,057 | ₩65,099 | ₩64,789 | ₩64,898 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩65,072 | ₩65,093 | ₩65,005 | ₩65,051 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩64,928 | ₩65,112 | ₩64,928 | ₩65,089 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩64,992 | ₩64,992 | ₩64,858 | ₩64,945 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,686 | ₩64,758 | ₩64,644 | ₩64,731 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,658 | ₩64,778 | ₩64,588 | ₩64,618 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,805 | ₩64,912 | ₩64,738 | ₩64,738 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,698 | ₩65,059 | ₩64,698 | ₩64,791 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,511 | ₩64,656 | ₩64,471 | ₩64,631 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,644 | ₩64,684 | ₩64,417 | ₩64,537 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,734 | ₩64,765 | ₩64,598 | ₩64,692 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,217 | ₩64,671 | ₩64,217 | ₩64,524 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,511 | ₩64,578 | ₩64,310 | ₩64,578 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,457 | ₩64,618 | ₩64,137 | ₩64,174 | -0.44% | 1.7만 |
|---|