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 | ₩61,118 | ₩61,213 | ₩61,091 | ₩61,213 | +0.16% | 6.4천 |
| 2026.10.08 | ₩61,078 | ₩61,131 | ₩60,998 | ₩61,129 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,904 | ₩61,155 | ₩60,904 | ₩61,145 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,185 | ₩61,278 | ₩61,158 | ₩61,198 | +0.02% | 15.8만 |
| 2026.10.05 | ₩60,971 | ₩60,984 | ₩60,864 | ₩60,947 | -0.04% | 6만 |
| 2026.10.02 | ₩60,917 | ₩61,212 | ₩60,891 | ₩60,917 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,730 | ₩60,931 | ₩60,556 | ₩60,904 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,412 | ₩61,546 | ₩61,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,292 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,492 | ₩61,506 | ₩61,332 | ₩61,466 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,575 | ₩61,586 | ₩61,479 | ₩61,531 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,893 | ₩61,893 | ₩61,680 | ₩61,817 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,927 | ₩62,014 | ₩61,807 | ₩61,844 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,361 | ₩62,361 | ₩61,960 | ₩62,020 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,348 | ₩62,549 | ₩62,348 | ₩62,442 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,415 | ₩62,508 | ₩62,415 | ₩62,442 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,341 | ₩62,361 | ₩62,288 | ₩62,361 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,428 | ₩62,475 | ₩62,415 | ₩62,470 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,360 | ₩62,448 | ₩62,257 | ₩62,257 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,214 | ₩62,313 | ₩62,214 | ₩62,214 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,268 | ₩62,428 | ₩62,228 | ₩62,345 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,589 | ₩62,589 | ₩62,435 | ₩62,435 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,642 | ₩62,642 | ₩62,415 | ₩62,415 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,789 | ₩62,829 | ₩62,736 | ₩62,737 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩63,057 | ₩63,057 | ₩62,843 | ₩62,882 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩63,070 | ₩63,070 | ₩62,870 | ₩62,870 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩63,057 | ₩63,057 | ₩62,975 | ₩63,017 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,883 | ₩62,950 | ₩62,872 | ₩62,903 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩63,043 | ₩63,043 | ₩62,849 | ₩62,856 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,284 | ₩63,391 | ₩63,255 | ₩63,384 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,404 | ₩63,438 | ₩63,297 | ₩63,324 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,511 | ₩63,511 | ₩63,378 | ₩63,394 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,418 | ₩63,431 | ₩63,364 | ₩63,431 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,337 | ₩63,439 | ₩63,324 | ₩63,439 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,204 | ₩63,281 | ₩63,190 | ₩63,281 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,190 | ₩63,284 | ₩63,190 | ₩63,244 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,257 | ₩63,257 | ₩63,124 | ₩63,194 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,204 | ₩63,297 | ₩63,204 | ₩63,264 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,150 | ₩63,190 | ₩63,117 | ₩63,164 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,789 | ₩63,264 | ₩62,789 | ₩63,217 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,371 | ₩63,378 | ₩63,284 | ₩63,319 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,311 | ₩63,404 | ₩63,311 | ₩63,371 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,324 | ₩63,324 | ₩63,231 | ₩63,255 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,244 | ₩63,271 | ₩63,222 | ₩63,222 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,216 | ₩63,217 | ₩63,150 | ₩63,216 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,231 | ₩63,284 | ₩63,231 | ₩63,271 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,431 | ₩63,431 | ₩63,097 | ₩63,130 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,204 | ₩63,204 | ₩63,097 | ₩63,117 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩63,030 | ₩63,217 | ₩63,030 | ₩63,177 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,856 | ₩62,990 | ₩62,856 | ₩62,976 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩63,083 | ₩63,177 | ₩62,976 | ₩63,121 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩63,063 | ₩63,153 | ₩63,063 | ₩63,150 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩63,097 | ₩63,164 | ₩62,910 | ₩62,958 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩63,030 | ₩63,124 | ₩63,003 | ₩63,124 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩62,990 | ₩62,990 | ₩62,936 | ₩62,963 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩63,037 | ₩63,057 | ₩62,976 | ₩63,007 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩63,083 | ₩63,164 | ₩62,978 | ₩63,057 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,324 | ₩63,337 | ₩63,216 | ₩63,243 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,685 | ₩63,685 | ₩63,311 | ₩63,332 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,231 | ₩63,324 | ₩63,231 | ₩63,291 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,271 | ₩63,384 | ₩63,244 | ₩63,311 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,403 | ₩63,418 | ₩63,364 | ₩63,418 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,311 | ₩63,404 | ₩63,311 | ₩63,404 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,231 | ₩63,272 | ₩63,177 | ₩63,272 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,284 | ₩63,311 | ₩63,204 | ₩63,204 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,364 | ₩63,391 | ₩63,297 | ₩63,324 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,344 | ₩63,431 | ₩63,344 | ₩63,404 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,337 | ₩63,351 | ₩63,244 | ₩63,337 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,618 | ₩63,618 | ₩63,404 | ₩63,438 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,418 | ₩63,470 | ₩63,297 | ₩63,432 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,371 | ₩63,431 | ₩63,364 | ₩63,431 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,257 | ₩63,311 | ₩63,244 | ₩63,311 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,779 | ₩63,779 | ₩63,658 | ₩63,658 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,551 | ₩63,672 | ₩63,511 | ₩63,613 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,511 | ₩63,598 | ₩63,511 | ₩63,538 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,525 | ₩63,578 | ₩63,485 | ₩63,551 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,632 | ₩63,632 | ₩63,458 | ₩63,466 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,498 | ₩63,551 | ₩63,458 | ₩63,471 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,551 | ₩63,551 | ₩63,498 | ₩63,545 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,538 | ₩63,632 | ₩63,538 | ₩63,557 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,632 | ₩63,685 | ₩63,418 | ₩63,418 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,725 | ₩63,725 | ₩63,632 | ₩63,632 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,752 | ₩63,752 | ₩63,654 | ₩63,707 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,471 | ₩63,563 | ₩63,471 | ₩63,559 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,337 | ₩63,546 | ₩63,297 | ₩63,525 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,404 | ₩63,404 | ₩63,224 | ₩63,257 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,284 | ₩63,384 | ₩63,177 | ₩63,346 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,284 | ₩63,311 | ₩63,231 | ₩63,249 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,458 | ₩63,458 | ₩63,228 | ₩63,228 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,431 | ₩63,518 | ₩63,418 | ₩63,471 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,538 | ₩63,538 | ₩63,371 | ₩63,410 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,458 | ₩63,578 | ₩63,458 | ₩63,578 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,444 | ₩63,525 | ₩63,391 | ₩63,485 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,819 | ₩63,912 | ₩63,779 | ₩63,874 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,765 | ₩63,819 | ₩63,632 | ₩63,771 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,739 | ₩63,765 | ₩63,685 | ₩63,725 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,551 | ₩63,725 | ₩63,551 | ₩63,712 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,565 | ₩63,565 | ₩63,458 | ₩63,525 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,351 | ₩63,525 | ₩63,271 | ₩63,506 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,164 | ₩63,498 | ₩63,150 | ₩63,491 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩63,017 | ₩63,177 | ₩63,017 | ₩63,110 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,281 | ₩63,297 | ₩63,170 | ₩63,271 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,231 | ₩63,337 | ₩63,190 | ₩63,200 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,485 | ₩63,578 | ₩63,471 | ₩63,471 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,444 | ₩63,565 | ₩63,444 | ₩63,525 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,458 | ₩63,538 | ₩63,378 | ₩63,538 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,672 | ₩63,672 | ₩63,551 | ₩63,578 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,511 | ₩63,685 | ₩63,511 | ₩63,658 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,725 | ₩63,725 | ₩63,458 | ₩63,458 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,511 | ₩63,712 | ₩63,511 | ₩63,681 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,632 | ₩63,632 | ₩63,471 | ₩63,471 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,565 | ₩63,565 | ₩63,284 | ₩63,418 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,645 | ₩63,680 | ₩63,578 | ₩63,600 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,899 | ₩63,939 | ₩63,725 | ₩63,923 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,805 | ₩63,805 | ₩63,598 | ₩63,686 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩64,019 | ₩64,019 | ₩63,832 | ₩63,892 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,832 | ₩63,966 | ₩63,832 | ₩63,966 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,912 | ₩63,953 | ₩63,779 | ₩63,939 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,846 | ₩63,912 | ₩63,632 | ₩63,805 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,966 | ₩63,966 | ₩63,840 | ₩63,932 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,852 | ₩63,852 | ₩63,792 | ₩63,799 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,912 | ₩63,979 | ₩63,886 | ₩63,979 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,939 | ₩64,073 | ₩63,939 | ₩64,046 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,819 | ₩63,819 | ₩63,712 | ₩63,752 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,819 | ₩63,859 | ₩63,779 | ₩63,856 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,819 | ₩63,953 | ₩63,792 | ₩63,886 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,364 | ₩63,685 | ₩63,364 | ₩63,685 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,638 | ₩63,698 | ₩63,444 | ₩63,511 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,565 | ₩63,772 | ₩63,565 | ₩63,645 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,618 | ₩63,765 | ₩63,511 | ₩63,592 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,337 | ₩63,337 | ₩63,017 | ₩63,257 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,137 | ₩63,297 | ₩63,083 | ₩63,297 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,896 | ₩63,176 | ₩62,896 | ₩63,083 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,950 | ₩63,043 | ₩62,923 | ₩63,030 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩63,003 | ₩63,404 | ₩63,003 | ₩63,391 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,896 | ₩62,955 | ₩62,749 | ₩62,756 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,696 | ₩62,763 | ₩62,629 | ₩62,690 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,177 | ₩63,177 | ₩62,763 | ₩62,787 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,245 | ₩63,358 | ₩63,245 | ₩63,297 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩63,050 | ₩63,190 | ₩63,003 | ₩63,097 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,204 | ₩63,370 | ₩63,170 | ₩63,284 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,829 | ₩63,190 | ₩62,829 | ₩62,923 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,936 | ₩63,473 | ₩62,924 | ₩63,444 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,451 | ₩63,538 | ₩63,257 | ₩63,296 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,578 | ₩63,632 | ₩63,444 | ₩63,632 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,284 | ₩63,337 | ₩63,204 | ₩63,311 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,444 | ₩63,444 | ₩63,057 | ₩63,105 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,565 | ₩63,565 | ₩63,129 | ₩63,129 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,565 | ₩63,698 | ₩63,551 | ₩63,592 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,698 | ₩63,966 | ₩63,698 | ₩63,752 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,364 | ₩63,832 | ₩63,364 | ₩63,832 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,592 | ₩63,785 | ₩63,485 | ₩63,485 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,819 | ₩63,939 | ₩63,618 | ₩63,805 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩63,993 | ₩64,086 | ₩63,846 | ₩64,055 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,765 | ₩63,979 | ₩63,685 | ₩63,870 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩63,979 | ₩64,132 | ₩63,946 | ₩64,051 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,461 | ₩64,487 | ₩64,374 | ₩64,461 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,554 | ₩64,554 | ₩64,421 | ₩64,474 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,507 | ₩64,554 | ₩64,461 | ₩64,554 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,634 | ₩64,634 | ₩64,380 | ₩64,438 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,568 | ₩64,621 | ₩64,534 | ₩64,581 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,581 | ₩64,675 | ₩64,554 | ₩64,645 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,514 | ₩64,568 | ₩64,435 | ₩64,514 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,487 | ₩64,634 | ₩64,487 | ₩64,527 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,541 | ₩64,541 | ₩64,380 | ₩64,510 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,554 | ₩64,661 | ₩64,505 | ₩64,505 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,634 | ₩64,634 | ₩64,434 | ₩64,434 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,554 | ₩64,568 | ₩64,447 | ₩64,474 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,634 | ₩64,648 | ₩64,514 | ₩64,514 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,247 | ₩64,554 | ₩64,247 | ₩64,487 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,450 | ₩64,450 | ₩64,300 | ₩64,421 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,340 | ₩64,340 | ₩64,180 | ₩64,247 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,340 | ₩64,426 | ₩64,249 | ₩64,273 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,394 | ₩64,501 | ₩64,247 | ₩64,407 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,354 | ₩64,487 | ₩64,273 | ₩64,461 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,835 | ₩64,835 | ₩64,648 | ₩64,741 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,675 | ₩64,721 | ₩64,594 | ₩64,715 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,862 | ₩64,862 | ₩64,697 | ₩64,715 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,782 | ₩64,862 | ₩64,608 | ₩64,755 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,848 | ₩64,848 | ₩64,715 | ₩64,728 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,862 | ₩64,862 | ₩64,701 | ₩64,728 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,862 | ₩64,862 | ₩64,741 | ₩64,788 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,541 | ₩64,755 | ₩64,541 | ₩64,701 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,407 | ₩64,554 | ₩64,327 | ₩64,541 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,581 | ₩64,701 | ₩64,581 | ₩64,677 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,541 | ₩64,675 | ₩64,541 | ₩64,608 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,514 | ₩64,633 | ₩64,514 | ₩64,594 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,541 | ₩64,640 | ₩64,514 | ₩64,581 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,541 | ₩64,581 | ₩64,461 | ₩64,541 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,527 | ₩64,634 | ₩64,527 | ₩64,568 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,461 | ₩64,568 | ₩64,407 | ₩64,568 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,461 | ₩64,554 | ₩64,421 | ₩64,434 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,394 | ₩64,538 | ₩64,394 | ₩64,474 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,287 | ₩64,501 | ₩64,287 | ₩64,434 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,407 | ₩64,407 | ₩64,207 | ₩64,314 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,421 | ₩64,421 | ₩64,233 | ₩64,273 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,273 | ₩64,380 | ₩64,233 | ₩64,308 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,140 | ₩64,287 | ₩64,046 | ₩64,265 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,888 | ₩64,888 | ₩64,728 | ₩64,741 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,622 | ₩64,808 | ₩64,622 | ₩64,795 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,514 | ₩64,675 | ₩64,514 | ₩64,608 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,474 | ₩64,634 | ₩64,474 | ₩64,568 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,514 | ₩64,688 | ₩64,514 | ₩64,554 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,557 | ₩64,661 | ₩64,354 | ₩64,614 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,561 | ₩64,568 | ₩64,461 | ₩64,527 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,675 | ₩64,675 | ₩64,447 | ₩64,533 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,621 | ₩64,634 | ₩64,501 | ₩64,507 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,522 | ₩64,608 | ₩64,394 | ₩64,501 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,581 | ₩64,634 | ₩64,527 | ₩64,554 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,314 | ₩64,648 | ₩64,314 | ₩64,581 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,474 | ₩64,487 | ₩64,340 | ₩64,421 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,501 | ₩64,527 | ₩64,380 | ₩64,414 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,621 | ₩64,795 | ₩64,541 | ₩64,621 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,608 | ₩64,675 | ₩64,501 | ₩64,675 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,554 | ₩64,688 | ₩64,554 | ₩64,661 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,501 | ₩64,608 | ₩64,421 | ₩64,594 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩64,126 | ₩64,501 | ₩64,126 | ₩64,447 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,768 | ₩64,929 | ₩64,768 | ₩64,875 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,795 | ₩64,848 | ₩64,721 | ₩64,775 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,510 | ₩64,775 | ₩64,494 | ₩64,728 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,327 | ₩64,527 | ₩64,327 | ₩64,494 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,220 | ₩64,414 | ₩64,193 | ₩64,360 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,327 | ₩64,461 | ₩64,166 | ₩64,187 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,260 | ₩64,300 | ₩64,173 | ₩64,173 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩64,086 | ₩64,233 | ₩64,060 | ₩64,133 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩64,113 | ₩64,283 | ₩64,073 | ₩64,160 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,180 | ₩64,421 | ₩64,180 | ₩64,300 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,354 | ₩64,461 | ₩64,247 | ₩64,273 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,640 | ₩64,640 | ₩64,514 | ₩64,548 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,701 | ₩64,755 | ₩64,628 | ₩64,648 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,514 | ₩64,585 | ₩64,421 | ₩64,507 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,292 | ₩64,367 | ₩64,180 | ₩64,360 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,354 | ₩64,394 | ₩64,207 | ₩64,340 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,300 | ₩64,354 | ₩64,260 | ₩64,267 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩64,086 | ₩64,340 | ₩64,086 | ₩64,233 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,421 | ₩64,421 | ₩64,260 | ₩64,271 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,942 | ₩64,942 | ₩64,728 | ₩64,795 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,768 | ₩64,929 | ₩64,728 | ₩64,782 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩65,101 | ₩65,143 | ₩64,832 | ₩64,942 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩65,116 | ₩65,137 | ₩65,049 | ₩65,094 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩64,971 | ₩65,156 | ₩64,971 | ₩65,133 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩65,036 | ₩65,036 | ₩64,902 | ₩64,989 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,729 | ₩64,802 | ₩64,688 | ₩64,775 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,701 | ₩64,822 | ₩64,632 | ₩64,661 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,848 | ₩64,955 | ₩64,782 | ₩64,782 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,741 | ₩65,102 | ₩64,741 | ₩64,835 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,554 | ₩64,700 | ₩64,514 | ₩64,675 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,688 | ₩64,728 | ₩64,461 | ₩64,581 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,778 | ₩64,808 | ₩64,641 | ₩64,736 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,260 | ₩64,715 | ₩64,260 | ₩64,568 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,554 | ₩64,621 | ₩64,354 | ₩64,621 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,501 | ₩64,661 | ₩64,180 | ₩64,217 | -0.44% | 1.7만 |
|---|