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 | ₩61,150 | ₩61,245 | ₩61,123 | ₩61,245 | +0.16% | 6.4천 |
| 2026.10.08 | ₩61,110 | ₩61,163 | ₩61,030 | ₩61,161 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,936 | ₩61,187 | ₩60,936 | ₩61,177 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,217 | ₩61,310 | ₩61,190 | ₩61,230 | +0.02% | 15.8만 |
| 2026.10.05 | ₩61,003 | ₩61,016 | ₩60,896 | ₩60,979 | -0.04% | 6만 |
| 2026.10.02 | ₩60,949 | ₩61,244 | ₩60,923 | ₩60,949 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,762 | ₩60,963 | ₩60,588 | ₩60,936 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,444 | ₩61,578 | ₩61,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,324 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,525 | ₩61,538 | ₩61,364 | ₩61,498 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,607 | ₩61,618 | ₩61,511 | ₩61,563 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,926 | ₩61,926 | ₩61,712 | ₩61,850 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,959 | ₩62,046 | ₩61,839 | ₩61,876 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,394 | ₩62,394 | ₩61,993 | ₩62,053 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,381 | ₩62,581 | ₩62,381 | ₩62,474 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,448 | ₩62,541 | ₩62,448 | ₩62,474 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,374 | ₩62,394 | ₩62,320 | ₩62,394 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,461 | ₩62,508 | ₩62,448 | ₩62,502 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,393 | ₩62,481 | ₩62,290 | ₩62,290 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,247 | ₩62,346 | ₩62,247 | ₩62,247 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,300 | ₩62,461 | ₩62,260 | ₩62,378 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,621 | ₩62,621 | ₩62,468 | ₩62,468 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,675 | ₩62,675 | ₩62,448 | ₩62,448 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,822 | ₩62,862 | ₩62,769 | ₩62,770 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩63,090 | ₩63,090 | ₩62,876 | ₩62,914 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩63,103 | ₩63,103 | ₩62,902 | ₩62,902 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩63,090 | ₩63,090 | ₩63,008 | ₩63,050 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,916 | ₩62,983 | ₩62,905 | ₩62,936 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩63,076 | ₩63,076 | ₩62,882 | ₩62,889 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,317 | ₩63,424 | ₩63,288 | ₩63,417 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,438 | ₩63,471 | ₩63,331 | ₩63,357 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,545 | ₩63,545 | ₩63,411 | ₩63,427 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,451 | ₩63,464 | ₩63,397 | ₩63,464 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,371 | ₩63,472 | ₩63,357 | ₩63,472 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,237 | ₩63,314 | ₩63,223 | ₩63,314 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,223 | ₩63,317 | ₩63,223 | ₩63,277 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,290 | ₩63,290 | ₩63,157 | ₩63,227 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,237 | ₩63,331 | ₩63,237 | ₩63,297 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,183 | ₩63,223 | ₩63,150 | ₩63,197 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,822 | ₩63,297 | ₩62,822 | ₩63,250 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,404 | ₩63,411 | ₩63,317 | ₩63,352 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,344 | ₩63,438 | ₩63,344 | ₩63,404 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,357 | ₩63,357 | ₩63,264 | ₩63,288 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,277 | ₩63,304 | ₩63,256 | ₩63,256 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,249 | ₩63,250 | ₩63,183 | ₩63,249 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,264 | ₩63,317 | ₩63,264 | ₩63,304 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,464 | ₩63,464 | ₩63,130 | ₩63,163 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,237 | ₩63,237 | ₩63,130 | ₩63,150 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩63,063 | ₩63,250 | ₩63,063 | ₩63,210 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,889 | ₩63,023 | ₩62,889 | ₩63,009 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩63,116 | ₩63,210 | ₩63,009 | ₩63,154 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩63,096 | ₩63,186 | ₩63,096 | ₩63,183 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩63,130 | ₩63,197 | ₩62,943 | ₩62,991 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩63,063 | ₩63,157 | ₩63,036 | ₩63,157 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩63,023 | ₩63,023 | ₩62,969 | ₩62,996 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩63,070 | ₩63,090 | ₩63,009 | ₩63,040 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩63,116 | ₩63,197 | ₩63,011 | ₩63,090 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,357 | ₩63,371 | ₩63,249 | ₩63,276 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,718 | ₩63,718 | ₩63,344 | ₩63,365 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,264 | ₩63,357 | ₩63,264 | ₩63,324 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,304 | ₩63,417 | ₩63,277 | ₩63,344 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,436 | ₩63,451 | ₩63,397 | ₩63,451 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,344 | ₩63,438 | ₩63,344 | ₩63,438 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,264 | ₩63,305 | ₩63,210 | ₩63,305 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,317 | ₩63,344 | ₩63,237 | ₩63,237 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,397 | ₩63,424 | ₩63,331 | ₩63,357 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,377 | ₩63,464 | ₩63,377 | ₩63,438 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,371 | ₩63,384 | ₩63,277 | ₩63,371 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,652 | ₩63,652 | ₩63,438 | ₩63,471 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,451 | ₩63,503 | ₩63,331 | ₩63,466 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,404 | ₩63,464 | ₩63,397 | ₩63,464 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,290 | ₩63,344 | ₩63,277 | ₩63,344 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,812 | ₩63,812 | ₩63,692 | ₩63,692 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,585 | ₩63,705 | ₩63,545 | ₩63,646 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,545 | ₩63,632 | ₩63,545 | ₩63,571 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,558 | ₩63,611 | ₩63,518 | ₩63,585 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,665 | ₩63,665 | ₩63,491 | ₩63,499 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,531 | ₩63,585 | ₩63,491 | ₩63,504 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,585 | ₩63,585 | ₩63,531 | ₩63,578 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,571 | ₩63,665 | ₩63,571 | ₩63,590 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,665 | ₩63,718 | ₩63,451 | ₩63,451 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,759 | ₩63,759 | ₩63,665 | ₩63,665 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,785 | ₩63,785 | ₩63,688 | ₩63,740 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,504 | ₩63,597 | ₩63,504 | ₩63,593 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,371 | ₩63,579 | ₩63,331 | ₩63,558 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,438 | ₩63,438 | ₩63,257 | ₩63,290 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,317 | ₩63,417 | ₩63,210 | ₩63,379 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,317 | ₩63,344 | ₩63,264 | ₩63,282 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,491 | ₩63,491 | ₩63,261 | ₩63,261 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,464 | ₩63,551 | ₩63,451 | ₩63,504 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,571 | ₩63,571 | ₩63,404 | ₩63,443 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,491 | ₩63,611 | ₩63,491 | ₩63,611 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,478 | ₩63,558 | ₩63,424 | ₩63,518 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,852 | ₩63,946 | ₩63,812 | ₩63,907 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,799 | ₩63,852 | ₩63,665 | ₩63,804 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,772 | ₩63,799 | ₩63,718 | ₩63,759 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,585 | ₩63,759 | ₩63,585 | ₩63,745 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,598 | ₩63,598 | ₩63,491 | ₩63,558 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,384 | ₩63,558 | ₩63,304 | ₩63,539 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,197 | ₩63,531 | ₩63,183 | ₩63,524 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩63,050 | ₩63,210 | ₩63,050 | ₩63,143 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,314 | ₩63,331 | ₩63,203 | ₩63,304 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,264 | ₩63,371 | ₩63,223 | ₩63,233 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,518 | ₩63,611 | ₩63,504 | ₩63,504 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,478 | ₩63,598 | ₩63,478 | ₩63,558 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,491 | ₩63,571 | ₩63,411 | ₩63,571 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,705 | ₩63,705 | ₩63,585 | ₩63,611 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,545 | ₩63,718 | ₩63,545 | ₩63,692 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,759 | ₩63,759 | ₩63,491 | ₩63,491 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,545 | ₩63,745 | ₩63,545 | ₩63,714 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,665 | ₩63,665 | ₩63,504 | ₩63,504 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,598 | ₩63,598 | ₩63,317 | ₩63,451 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,678 | ₩63,713 | ₩63,611 | ₩63,633 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,933 | ₩63,973 | ₩63,759 | ₩63,957 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,839 | ₩63,839 | ₩63,632 | ₩63,720 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩64,053 | ₩64,053 | ₩63,866 | ₩63,926 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,866 | ₩63,999 | ₩63,866 | ₩63,999 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,946 | ₩63,986 | ₩63,812 | ₩63,973 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,879 | ₩63,946 | ₩63,665 | ₩63,839 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,999 | ₩63,999 | ₩63,874 | ₩63,966 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,886 | ₩63,886 | ₩63,825 | ₩63,832 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,946 | ₩64,013 | ₩63,919 | ₩64,013 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,973 | ₩64,106 | ₩63,973 | ₩64,080 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,852 | ₩63,852 | ₩63,745 | ₩63,785 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,852 | ₩63,892 | ₩63,812 | ₩63,890 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,852 | ₩63,986 | ₩63,825 | ₩63,919 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,397 | ₩63,718 | ₩63,397 | ₩63,718 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,672 | ₩63,732 | ₩63,478 | ₩63,545 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,598 | ₩63,805 | ₩63,598 | ₩63,678 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,652 | ₩63,799 | ₩63,545 | ₩63,625 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,371 | ₩63,371 | ₩63,050 | ₩63,290 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,170 | ₩63,331 | ₩63,116 | ₩63,331 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,929 | ₩63,209 | ₩62,929 | ₩63,116 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,983 | ₩63,076 | ₩62,956 | ₩63,063 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩63,036 | ₩63,438 | ₩63,036 | ₩63,424 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,929 | ₩62,988 | ₩62,782 | ₩62,789 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,729 | ₩62,795 | ₩62,662 | ₩62,723 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,210 | ₩63,210 | ₩62,795 | ₩62,819 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,278 | ₩63,391 | ₩63,278 | ₩63,331 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩63,083 | ₩63,223 | ₩63,036 | ₩63,130 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,237 | ₩63,403 | ₩63,203 | ₩63,317 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,862 | ₩63,223 | ₩62,862 | ₩62,956 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,969 | ₩63,506 | ₩62,957 | ₩63,478 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,484 | ₩63,571 | ₩63,290 | ₩63,329 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,611 | ₩63,665 | ₩63,478 | ₩63,665 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,317 | ₩63,371 | ₩63,237 | ₩63,344 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,478 | ₩63,478 | ₩63,090 | ₩63,138 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,598 | ₩63,598 | ₩63,162 | ₩63,162 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,598 | ₩63,732 | ₩63,585 | ₩63,625 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,732 | ₩63,999 | ₩63,732 | ₩63,785 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,397 | ₩63,866 | ₩63,397 | ₩63,866 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,625 | ₩63,819 | ₩63,518 | ₩63,518 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,852 | ₩63,973 | ₩63,652 | ₩63,839 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩64,026 | ₩64,120 | ₩63,879 | ₩64,089 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,799 | ₩64,013 | ₩63,718 | ₩63,903 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩64,013 | ₩64,165 | ₩63,979 | ₩64,085 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,494 | ₩64,521 | ₩64,407 | ₩64,494 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,588 | ₩64,588 | ₩64,454 | ₩64,508 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,541 | ₩64,588 | ₩64,494 | ₩64,588 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,668 | ₩64,668 | ₩64,414 | ₩64,472 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,601 | ₩64,655 | ₩64,568 | ₩64,615 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,615 | ₩64,708 | ₩64,588 | ₩64,679 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,548 | ₩64,601 | ₩64,469 | ₩64,548 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,521 | ₩64,668 | ₩64,521 | ₩64,561 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,575 | ₩64,575 | ₩64,414 | ₩64,544 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,588 | ₩64,695 | ₩64,539 | ₩64,539 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,668 | ₩64,668 | ₩64,468 | ₩64,468 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,588 | ₩64,601 | ₩64,481 | ₩64,508 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,668 | ₩64,682 | ₩64,548 | ₩64,548 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,280 | ₩64,588 | ₩64,280 | ₩64,521 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,484 | ₩64,484 | ₩64,334 | ₩64,454 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,374 | ₩64,374 | ₩64,213 | ₩64,280 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,374 | ₩64,460 | ₩64,283 | ₩64,307 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,427 | ₩64,535 | ₩64,280 | ₩64,441 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,387 | ₩64,521 | ₩64,307 | ₩64,494 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,869 | ₩64,869 | ₩64,682 | ₩64,775 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,708 | ₩64,755 | ₩64,628 | ₩64,749 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,896 | ₩64,896 | ₩64,731 | ₩64,749 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,815 | ₩64,896 | ₩64,642 | ₩64,789 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,882 | ₩64,882 | ₩64,749 | ₩64,762 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,896 | ₩64,896 | ₩64,735 | ₩64,762 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,896 | ₩64,896 | ₩64,775 | ₩64,822 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,575 | ₩64,789 | ₩64,575 | ₩64,735 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,441 | ₩64,588 | ₩64,361 | ₩64,575 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,615 | ₩64,735 | ₩64,615 | ₩64,711 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,575 | ₩64,708 | ₩64,575 | ₩64,642 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,548 | ₩64,667 | ₩64,548 | ₩64,628 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,575 | ₩64,674 | ₩64,548 | ₩64,615 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,575 | ₩64,615 | ₩64,494 | ₩64,575 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,561 | ₩64,668 | ₩64,561 | ₩64,601 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,494 | ₩64,601 | ₩64,441 | ₩64,601 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,494 | ₩64,588 | ₩64,454 | ₩64,468 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,427 | ₩64,572 | ₩64,427 | ₩64,508 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,320 | ₩64,535 | ₩64,320 | ₩64,468 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,441 | ₩64,441 | ₩64,240 | ₩64,347 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,454 | ₩64,454 | ₩64,267 | ₩64,307 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,307 | ₩64,414 | ₩64,267 | ₩64,342 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,173 | ₩64,320 | ₩64,080 | ₩64,299 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,922 | ₩64,922 | ₩64,762 | ₩64,775 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,656 | ₩64,842 | ₩64,656 | ₩64,829 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,548 | ₩64,708 | ₩64,548 | ₩64,642 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,508 | ₩64,668 | ₩64,508 | ₩64,601 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,548 | ₩64,722 | ₩64,548 | ₩64,588 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,591 | ₩64,695 | ₩64,387 | ₩64,648 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,595 | ₩64,601 | ₩64,494 | ₩64,561 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,708 | ₩64,708 | ₩64,481 | ₩64,567 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,655 | ₩64,668 | ₩64,535 | ₩64,541 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,556 | ₩64,642 | ₩64,427 | ₩64,535 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,615 | ₩64,668 | ₩64,561 | ₩64,588 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,347 | ₩64,682 | ₩64,347 | ₩64,615 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,508 | ₩64,521 | ₩64,374 | ₩64,454 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,535 | ₩64,561 | ₩64,414 | ₩64,448 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,655 | ₩64,829 | ₩64,575 | ₩64,655 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,642 | ₩64,708 | ₩64,535 | ₩64,708 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,588 | ₩64,722 | ₩64,588 | ₩64,695 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,535 | ₩64,642 | ₩64,454 | ₩64,628 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩64,160 | ₩64,535 | ₩64,160 | ₩64,481 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,802 | ₩64,963 | ₩64,802 | ₩64,909 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,829 | ₩64,882 | ₩64,755 | ₩64,809 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,544 | ₩64,809 | ₩64,528 | ₩64,762 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,361 | ₩64,561 | ₩64,361 | ₩64,528 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,254 | ₩64,448 | ₩64,227 | ₩64,394 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,361 | ₩64,494 | ₩64,200 | ₩64,220 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,294 | ₩64,334 | ₩64,207 | ₩64,207 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩64,120 | ₩64,267 | ₩64,093 | ₩64,167 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩64,147 | ₩64,316 | ₩64,106 | ₩64,193 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,213 | ₩64,454 | ₩64,213 | ₩64,334 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,387 | ₩64,494 | ₩64,280 | ₩64,307 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,674 | ₩64,674 | ₩64,548 | ₩64,581 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,735 | ₩64,789 | ₩64,662 | ₩64,682 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,548 | ₩64,619 | ₩64,454 | ₩64,541 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,326 | ₩64,401 | ₩64,213 | ₩64,394 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,387 | ₩64,427 | ₩64,240 | ₩64,374 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,334 | ₩64,387 | ₩64,294 | ₩64,300 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩64,120 | ₩64,374 | ₩64,120 | ₩64,267 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,454 | ₩64,454 | ₩64,294 | ₩64,304 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,976 | ₩64,976 | ₩64,762 | ₩64,829 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,802 | ₩64,963 | ₩64,762 | ₩64,815 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩65,135 | ₩65,177 | ₩64,866 | ₩64,976 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩65,150 | ₩65,171 | ₩65,083 | ₩65,128 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩65,005 | ₩65,190 | ₩65,005 | ₩65,167 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩65,070 | ₩65,070 | ₩64,936 | ₩65,023 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,763 | ₩64,836 | ₩64,722 | ₩64,809 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,735 | ₩64,856 | ₩64,666 | ₩64,695 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,882 | ₩64,989 | ₩64,815 | ₩64,815 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,775 | ₩65,137 | ₩64,775 | ₩64,869 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,588 | ₩64,734 | ₩64,548 | ₩64,708 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,722 | ₩64,762 | ₩64,494 | ₩64,615 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,811 | ₩64,842 | ₩64,675 | ₩64,770 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,294 | ₩64,749 | ₩64,294 | ₩64,601 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,588 | ₩64,655 | ₩64,387 | ₩64,655 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,535 | ₩64,695 | ₩64,213 | ₩64,251 | -0.44% | 1.7만 |
|---|