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 | ₩61,014 | ₩61,108 | ₩60,987 | ₩61,108 | +0.16% | 6.4천 |
| 2026.10.08 | ₩60,974 | ₩61,027 | ₩60,894 | ₩61,024 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,800 | ₩61,051 | ₩60,800 | ₩61,040 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,080 | ₩61,174 | ₩61,054 | ₩61,094 | +0.02% | 15.8만 |
| 2026.10.05 | ₩60,867 | ₩60,880 | ₩60,760 | ₩60,843 | -0.04% | 6만 |
| 2026.10.02 | ₩60,813 | ₩61,107 | ₩60,787 | ₩60,813 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,627 | ₩60,827 | ₩60,453 | ₩60,800 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,307 | ₩61,441 | ₩61,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,187 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,387 | ₩61,401 | ₩61,227 | ₩61,361 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,470 | ₩61,481 | ₩61,374 | ₩61,426 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,788 | ₩61,788 | ₩61,574 | ₩61,712 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,821 | ₩61,908 | ₩61,701 | ₩61,739 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,255 | ₩62,255 | ₩61,855 | ₩61,915 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,242 | ₩62,442 | ₩62,242 | ₩62,335 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,308 | ₩62,402 | ₩62,308 | ₩62,335 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,235 | ₩62,255 | ₩62,182 | ₩62,255 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,322 | ₩62,369 | ₩62,308 | ₩62,363 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,254 | ₩62,342 | ₩62,151 | ₩62,151 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,108 | ₩62,207 | ₩62,108 | ₩62,108 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,162 | ₩62,322 | ₩62,122 | ₩62,239 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,482 | ₩62,482 | ₩62,328 | ₩62,328 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,535 | ₩62,535 | ₩62,308 | ₩62,308 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,682 | ₩62,722 | ₩62,629 | ₩62,630 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩62,949 | ₩62,949 | ₩62,736 | ₩62,774 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩62,963 | ₩62,963 | ₩62,762 | ₩62,762 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩62,949 | ₩62,949 | ₩62,868 | ₩62,909 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,776 | ₩62,842 | ₩62,765 | ₩62,796 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩62,936 | ₩62,936 | ₩62,742 | ₩62,749 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,176 | ₩63,283 | ₩63,147 | ₩63,276 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,296 | ₩63,330 | ₩63,189 | ₩63,216 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,403 | ₩63,403 | ₩63,270 | ₩63,286 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,310 | ₩63,323 | ₩63,256 | ₩63,323 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,229 | ₩63,331 | ₩63,216 | ₩63,331 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,096 | ₩63,173 | ₩63,083 | ₩63,173 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,083 | ₩63,176 | ₩63,083 | ₩63,136 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,149 | ₩63,149 | ₩63,016 | ₩63,087 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,096 | ₩63,189 | ₩63,096 | ₩63,156 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,043 | ₩63,083 | ₩63,009 | ₩63,056 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,682 | ₩63,156 | ₩62,682 | ₩63,109 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,263 | ₩63,270 | ₩63,176 | ₩63,211 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,203 | ₩63,296 | ₩63,203 | ₩63,263 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,216 | ₩63,216 | ₩63,123 | ₩63,147 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,136 | ₩63,163 | ₩63,115 | ₩63,115 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,108 | ₩63,109 | ₩63,043 | ₩63,108 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,123 | ₩63,176 | ₩63,123 | ₩63,163 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,323 | ₩63,323 | ₩62,989 | ₩63,023 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,096 | ₩63,096 | ₩62,989 | ₩63,009 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩62,922 | ₩63,109 | ₩62,922 | ₩63,069 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,749 | ₩62,882 | ₩62,749 | ₩62,869 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩62,976 | ₩63,069 | ₩62,869 | ₩63,013 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩62,956 | ₩63,045 | ₩62,956 | ₩63,043 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩62,989 | ₩63,056 | ₩62,802 | ₩62,850 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩62,922 | ₩63,016 | ₩62,896 | ₩63,016 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩62,882 | ₩62,882 | ₩62,829 | ₩62,856 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩62,929 | ₩62,949 | ₩62,869 | ₩62,900 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩62,976 | ₩63,056 | ₩62,870 | ₩62,949 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,216 | ₩63,229 | ₩63,108 | ₩63,135 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,577 | ₩63,577 | ₩63,203 | ₩63,224 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,123 | ₩63,216 | ₩63,123 | ₩63,183 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,163 | ₩63,276 | ₩63,136 | ₩63,203 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,295 | ₩63,310 | ₩63,256 | ₩63,310 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,203 | ₩63,296 | ₩63,203 | ₩63,296 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,123 | ₩63,164 | ₩63,069 | ₩63,164 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,176 | ₩63,203 | ₩63,096 | ₩63,096 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,256 | ₩63,283 | ₩63,189 | ₩63,216 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,236 | ₩63,323 | ₩63,236 | ₩63,296 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,229 | ₩63,243 | ₩63,136 | ₩63,229 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,510 | ₩63,510 | ₩63,296 | ₩63,330 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,310 | ₩63,362 | ₩63,189 | ₩63,324 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,263 | ₩63,323 | ₩63,256 | ₩63,323 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,149 | ₩63,203 | ₩63,136 | ₩63,203 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,670 | ₩63,670 | ₩63,550 | ₩63,550 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,443 | ₩63,563 | ₩63,403 | ₩63,504 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,403 | ₩63,490 | ₩63,403 | ₩63,430 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,416 | ₩63,470 | ₩63,376 | ₩63,443 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,523 | ₩63,523 | ₩63,350 | ₩63,358 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,390 | ₩63,443 | ₩63,350 | ₩63,363 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,443 | ₩63,443 | ₩63,390 | ₩63,436 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,430 | ₩63,523 | ₩63,430 | ₩63,448 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,523 | ₩63,577 | ₩63,310 | ₩63,310 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,617 | ₩63,617 | ₩63,523 | ₩63,523 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,643 | ₩63,643 | ₩63,546 | ₩63,598 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,363 | ₩63,455 | ₩63,363 | ₩63,451 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,229 | ₩63,438 | ₩63,189 | ₩63,416 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,296 | ₩63,296 | ₩63,116 | ₩63,149 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,176 | ₩63,276 | ₩63,069 | ₩63,237 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,176 | ₩63,203 | ₩63,123 | ₩63,141 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,350 | ₩63,350 | ₩63,120 | ₩63,120 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,323 | ₩63,410 | ₩63,310 | ₩63,363 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,430 | ₩63,430 | ₩63,263 | ₩63,302 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,350 | ₩63,470 | ₩63,350 | ₩63,470 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,336 | ₩63,416 | ₩63,283 | ₩63,376 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,710 | ₩63,803 | ₩63,670 | ₩63,765 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,657 | ₩63,710 | ₩63,523 | ₩63,662 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,630 | ₩63,657 | ₩63,577 | ₩63,617 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,443 | ₩63,617 | ₩63,443 | ₩63,603 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,456 | ₩63,456 | ₩63,350 | ₩63,416 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,243 | ₩63,416 | ₩63,163 | ₩63,398 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,056 | ₩63,390 | ₩63,043 | ₩63,383 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩62,909 | ₩63,069 | ₩62,909 | ₩63,003 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,173 | ₩63,189 | ₩63,063 | ₩63,163 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,123 | ₩63,229 | ₩63,083 | ₩63,092 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,376 | ₩63,470 | ₩63,363 | ₩63,363 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,336 | ₩63,456 | ₩63,336 | ₩63,416 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,350 | ₩63,430 | ₩63,270 | ₩63,430 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,563 | ₩63,563 | ₩63,443 | ₩63,470 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,403 | ₩63,577 | ₩63,403 | ₩63,550 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,617 | ₩63,617 | ₩63,350 | ₩63,350 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,403 | ₩63,603 | ₩63,403 | ₩63,573 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,523 | ₩63,523 | ₩63,363 | ₩63,363 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,456 | ₩63,456 | ₩63,176 | ₩63,310 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,536 | ₩63,571 | ₩63,470 | ₩63,491 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,790 | ₩63,830 | ₩63,617 | ₩63,814 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,697 | ₩63,697 | ₩63,490 | ₩63,578 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩63,910 | ₩63,910 | ₩63,723 | ₩63,783 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,723 | ₩63,857 | ₩63,723 | ₩63,857 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,803 | ₩63,843 | ₩63,670 | ₩63,830 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,737 | ₩63,803 | ₩63,523 | ₩63,697 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,857 | ₩63,857 | ₩63,731 | ₩63,823 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,743 | ₩63,743 | ₩63,683 | ₩63,690 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,803 | ₩63,870 | ₩63,777 | ₩63,870 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,830 | ₩63,964 | ₩63,830 | ₩63,937 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,710 | ₩63,710 | ₩63,603 | ₩63,643 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,710 | ₩63,750 | ₩63,670 | ₩63,747 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,710 | ₩63,843 | ₩63,683 | ₩63,777 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,256 | ₩63,577 | ₩63,256 | ₩63,577 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,530 | ₩63,590 | ₩63,336 | ₩63,403 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,456 | ₩63,663 | ₩63,456 | ₩63,536 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,510 | ₩63,657 | ₩63,403 | ₩63,483 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,229 | ₩63,229 | ₩62,909 | ₩63,149 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,029 | ₩63,189 | ₩62,976 | ₩63,189 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,789 | ₩63,068 | ₩62,789 | ₩62,976 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,842 | ₩62,936 | ₩62,816 | ₩62,922 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩62,896 | ₩63,296 | ₩62,896 | ₩63,283 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,789 | ₩62,848 | ₩62,642 | ₩62,649 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,589 | ₩62,656 | ₩62,522 | ₩62,583 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,069 | ₩63,069 | ₩62,656 | ₩62,680 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,137 | ₩63,249 | ₩63,137 | ₩63,189 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩62,942 | ₩63,083 | ₩62,896 | ₩62,989 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,096 | ₩63,262 | ₩63,063 | ₩63,176 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,722 | ₩63,083 | ₩62,722 | ₩62,816 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,829 | ₩63,364 | ₩62,817 | ₩63,336 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,343 | ₩63,430 | ₩63,149 | ₩63,188 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,470 | ₩63,523 | ₩63,336 | ₩63,523 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,176 | ₩63,229 | ₩63,096 | ₩63,203 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,336 | ₩63,336 | ₩62,949 | ₩62,997 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,456 | ₩63,456 | ₩63,021 | ₩63,021 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,456 | ₩63,590 | ₩63,443 | ₩63,483 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,590 | ₩63,857 | ₩63,590 | ₩63,643 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,256 | ₩63,723 | ₩63,256 | ₩63,723 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,483 | ₩63,677 | ₩63,376 | ₩63,376 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,710 | ₩63,830 | ₩63,510 | ₩63,697 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩63,884 | ₩63,977 | ₩63,737 | ₩63,946 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,657 | ₩63,870 | ₩63,577 | ₩63,761 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩63,870 | ₩64,022 | ₩63,837 | ₩63,942 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,351 | ₩64,377 | ₩64,264 | ₩64,351 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,444 | ₩64,444 | ₩64,311 | ₩64,364 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,397 | ₩64,444 | ₩64,351 | ₩64,444 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,524 | ₩64,524 | ₩64,271 | ₩64,328 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,457 | ₩64,511 | ₩64,424 | ₩64,471 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,471 | ₩64,564 | ₩64,444 | ₩64,535 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,404 | ₩64,457 | ₩64,325 | ₩64,404 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,377 | ₩64,524 | ₩64,377 | ₩64,417 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,431 | ₩64,431 | ₩64,271 | ₩64,400 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,444 | ₩64,551 | ₩64,395 | ₩64,395 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,524 | ₩64,524 | ₩64,324 | ₩64,324 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,444 | ₩64,457 | ₩64,337 | ₩64,364 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,524 | ₩64,538 | ₩64,404 | ₩64,404 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,137 | ₩64,444 | ₩64,137 | ₩64,377 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,340 | ₩64,340 | ₩64,191 | ₩64,311 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,231 | ₩64,231 | ₩64,070 | ₩64,137 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,231 | ₩64,316 | ₩64,140 | ₩64,164 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,284 | ₩64,391 | ₩64,137 | ₩64,297 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,244 | ₩64,377 | ₩64,164 | ₩64,351 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,724 | ₩64,724 | ₩64,538 | ₩64,631 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,564 | ₩64,611 | ₩64,484 | ₩64,604 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,751 | ₩64,751 | ₩64,587 | ₩64,604 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,671 | ₩64,751 | ₩64,498 | ₩64,644 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,738 | ₩64,738 | ₩64,604 | ₩64,618 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,751 | ₩64,751 | ₩64,591 | ₩64,618 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,751 | ₩64,751 | ₩64,631 | ₩64,678 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,431 | ₩64,644 | ₩64,431 | ₩64,591 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,297 | ₩64,444 | ₩64,217 | ₩64,431 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,471 | ₩64,591 | ₩64,471 | ₩64,567 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,431 | ₩64,564 | ₩64,431 | ₩64,498 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,404 | ₩64,523 | ₩64,404 | ₩64,484 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,431 | ₩64,530 | ₩64,404 | ₩64,471 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,431 | ₩64,471 | ₩64,351 | ₩64,431 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,417 | ₩64,524 | ₩64,417 | ₩64,457 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,351 | ₩64,457 | ₩64,297 | ₩64,457 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,351 | ₩64,444 | ₩64,311 | ₩64,324 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,284 | ₩64,428 | ₩64,284 | ₩64,364 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,177 | ₩64,391 | ₩64,177 | ₩64,324 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,297 | ₩64,297 | ₩64,097 | ₩64,204 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,311 | ₩64,311 | ₩64,124 | ₩64,164 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,164 | ₩64,271 | ₩64,124 | ₩64,199 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,030 | ₩64,177 | ₩63,937 | ₩64,156 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,778 | ₩64,778 | ₩64,618 | ₩64,631 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,512 | ₩64,698 | ₩64,512 | ₩64,684 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,404 | ₩64,564 | ₩64,404 | ₩64,498 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,364 | ₩64,524 | ₩64,364 | ₩64,457 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,404 | ₩64,578 | ₩64,404 | ₩64,444 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,447 | ₩64,551 | ₩64,244 | ₩64,504 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,451 | ₩64,457 | ₩64,351 | ₩64,417 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,564 | ₩64,564 | ₩64,337 | ₩64,423 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,511 | ₩64,524 | ₩64,391 | ₩64,397 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,412 | ₩64,498 | ₩64,284 | ₩64,391 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,471 | ₩64,524 | ₩64,417 | ₩64,444 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,204 | ₩64,538 | ₩64,204 | ₩64,471 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,364 | ₩64,377 | ₩64,231 | ₩64,311 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,391 | ₩64,417 | ₩64,271 | ₩64,304 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,511 | ₩64,684 | ₩64,431 | ₩64,511 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,498 | ₩64,564 | ₩64,391 | ₩64,564 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,444 | ₩64,578 | ₩64,444 | ₩64,551 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,391 | ₩64,498 | ₩64,311 | ₩64,484 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩64,017 | ₩64,391 | ₩64,017 | ₩64,337 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,658 | ₩64,818 | ₩64,658 | ₩64,764 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,684 | ₩64,738 | ₩64,611 | ₩64,664 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,400 | ₩64,664 | ₩64,384 | ₩64,618 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,217 | ₩64,417 | ₩64,217 | ₩64,384 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,110 | ₩64,304 | ₩64,084 | ₩64,251 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,217 | ₩64,351 | ₩64,057 | ₩64,077 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,150 | ₩64,191 | ₩64,064 | ₩64,064 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩63,977 | ₩64,124 | ₩63,950 | ₩64,024 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩64,004 | ₩64,173 | ₩63,964 | ₩64,050 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,070 | ₩64,311 | ₩64,070 | ₩64,191 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,244 | ₩64,351 | ₩64,137 | ₩64,164 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,530 | ₩64,530 | ₩64,404 | ₩64,437 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,591 | ₩64,644 | ₩64,518 | ₩64,538 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,404 | ₩64,475 | ₩64,311 | ₩64,397 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,183 | ₩64,257 | ₩64,070 | ₩64,251 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,244 | ₩64,284 | ₩64,097 | ₩64,231 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,191 | ₩64,244 | ₩64,150 | ₩64,157 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩63,977 | ₩64,231 | ₩63,977 | ₩64,124 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,311 | ₩64,311 | ₩64,150 | ₩64,161 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,831 | ₩64,831 | ₩64,618 | ₩64,684 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,658 | ₩64,818 | ₩64,618 | ₩64,671 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩64,990 | ₩65,031 | ₩64,722 | ₩64,831 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩65,005 | ₩65,026 | ₩64,938 | ₩64,983 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩64,861 | ₩65,045 | ₩64,861 | ₩65,022 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩64,925 | ₩64,925 | ₩64,791 | ₩64,878 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,619 | ₩64,691 | ₩64,578 | ₩64,664 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,591 | ₩64,711 | ₩64,522 | ₩64,551 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,738 | ₩64,845 | ₩64,671 | ₩64,671 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,631 | ₩64,991 | ₩64,631 | ₩64,724 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,444 | ₩64,590 | ₩64,404 | ₩64,564 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,578 | ₩64,618 | ₩64,351 | ₩64,471 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,667 | ₩64,698 | ₩64,531 | ₩64,626 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,150 | ₩64,604 | ₩64,150 | ₩64,457 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,444 | ₩64,511 | ₩64,244 | ₩64,511 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,391 | ₩64,551 | ₩64,070 | ₩64,108 | -0.44% | 1.7만 |
|---|