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 | ₩61,053 | ₩61,147 | ₩61,026 | ₩61,147 | +0.16% | 6.4천 |
| 2026.10.08 | ₩61,012 | ₩61,066 | ₩60,932 | ₩61,063 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,839 | ₩61,090 | ₩60,839 | ₩61,079 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,119 | ₩61,213 | ₩61,093 | ₩61,133 | +0.02% | 15.8만 |
| 2026.10.05 | ₩60,906 | ₩60,919 | ₩60,799 | ₩60,882 | -0.04% | 6만 |
| 2026.10.02 | ₩60,852 | ₩61,146 | ₩60,826 | ₩60,852 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,665 | ₩60,866 | ₩60,492 | ₩60,839 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,346 | ₩61,480 | ₩61,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,226 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,427 | ₩61,440 | ₩61,266 | ₩61,400 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,509 | ₩61,520 | ₩61,413 | ₩61,465 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,827 | ₩61,827 | ₩61,614 | ₩61,751 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,861 | ₩61,947 | ₩61,740 | ₩61,778 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,295 | ₩62,295 | ₩61,894 | ₩61,954 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,281 | ₩62,482 | ₩62,281 | ₩62,375 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,348 | ₩62,442 | ₩62,348 | ₩62,375 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,275 | ₩62,295 | ₩62,221 | ₩62,295 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,361 | ₩62,408 | ₩62,348 | ₩62,403 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,293 | ₩62,382 | ₩62,191 | ₩62,191 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,148 | ₩62,247 | ₩62,148 | ₩62,148 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,201 | ₩62,361 | ₩62,161 | ₩62,279 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,522 | ₩62,522 | ₩62,368 | ₩62,368 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,575 | ₩62,575 | ₩62,348 | ₩62,348 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,722 | ₩62,762 | ₩62,669 | ₩62,670 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩62,989 | ₩62,989 | ₩62,776 | ₩62,814 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩63,003 | ₩63,003 | ₩62,802 | ₩62,802 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩62,989 | ₩62,989 | ₩62,908 | ₩62,949 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,816 | ₩62,882 | ₩62,805 | ₩62,836 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩62,976 | ₩62,976 | ₩62,782 | ₩62,789 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,216 | ₩63,323 | ₩63,187 | ₩63,316 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,337 | ₩63,370 | ₩63,230 | ₩63,256 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,443 | ₩63,443 | ₩63,310 | ₩63,326 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,350 | ₩63,363 | ₩63,296 | ₩63,363 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,270 | ₩63,371 | ₩63,256 | ₩63,371 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,136 | ₩63,214 | ₩63,123 | ₩63,214 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,123 | ₩63,216 | ₩63,123 | ₩63,176 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,190 | ₩63,190 | ₩63,056 | ₩63,127 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,136 | ₩63,230 | ₩63,136 | ₩63,196 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,083 | ₩63,123 | ₩63,049 | ₩63,096 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,722 | ₩63,196 | ₩62,722 | ₩63,150 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,303 | ₩63,310 | ₩63,216 | ₩63,251 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,243 | ₩63,337 | ₩63,243 | ₩63,303 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,256 | ₩63,256 | ₩63,163 | ₩63,187 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,176 | ₩63,203 | ₩63,155 | ₩63,155 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,148 | ₩63,150 | ₩63,083 | ₩63,148 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,163 | ₩63,216 | ₩63,163 | ₩63,203 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,363 | ₩63,363 | ₩63,029 | ₩63,063 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,136 | ₩63,136 | ₩63,029 | ₩63,049 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩62,963 | ₩63,150 | ₩62,963 | ₩63,109 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,789 | ₩62,922 | ₩62,789 | ₩62,909 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩63,016 | ₩63,109 | ₩62,909 | ₩63,053 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩62,996 | ₩63,085 | ₩62,996 | ₩63,083 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩63,029 | ₩63,096 | ₩62,842 | ₩62,890 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩62,963 | ₩63,056 | ₩62,936 | ₩63,056 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩62,922 | ₩62,922 | ₩62,869 | ₩62,896 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩62,969 | ₩62,989 | ₩62,909 | ₩62,940 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩63,016 | ₩63,096 | ₩62,910 | ₩62,989 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,256 | ₩63,270 | ₩63,148 | ₩63,175 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,617 | ₩63,617 | ₩63,243 | ₩63,264 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,163 | ₩63,256 | ₩63,163 | ₩63,223 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,203 | ₩63,316 | ₩63,176 | ₩63,243 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,335 | ₩63,350 | ₩63,296 | ₩63,350 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,243 | ₩63,337 | ₩63,243 | ₩63,337 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,163 | ₩63,204 | ₩63,109 | ₩63,204 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,216 | ₩63,243 | ₩63,136 | ₩63,136 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,296 | ₩63,323 | ₩63,230 | ₩63,256 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,276 | ₩63,363 | ₩63,276 | ₩63,337 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,270 | ₩63,283 | ₩63,176 | ₩63,270 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,550 | ₩63,550 | ₩63,337 | ₩63,370 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,350 | ₩63,402 | ₩63,230 | ₩63,365 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,303 | ₩63,363 | ₩63,296 | ₩63,363 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,190 | ₩63,243 | ₩63,176 | ₩63,243 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,711 | ₩63,711 | ₩63,590 | ₩63,590 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,483 | ₩63,604 | ₩63,443 | ₩63,545 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,443 | ₩63,530 | ₩63,443 | ₩63,470 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,457 | ₩63,510 | ₩63,417 | ₩63,483 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,564 | ₩63,564 | ₩63,390 | ₩63,398 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,430 | ₩63,483 | ₩63,390 | ₩63,403 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,483 | ₩63,483 | ₩63,430 | ₩63,477 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,470 | ₩63,564 | ₩63,470 | ₩63,489 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,564 | ₩63,617 | ₩63,350 | ₩63,350 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,657 | ₩63,657 | ₩63,564 | ₩63,564 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,684 | ₩63,684 | ₩63,586 | ₩63,638 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,403 | ₩63,495 | ₩63,403 | ₩63,491 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,270 | ₩63,478 | ₩63,230 | ₩63,457 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,337 | ₩63,337 | ₩63,156 | ₩63,190 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,216 | ₩63,316 | ₩63,109 | ₩63,278 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,216 | ₩63,243 | ₩63,163 | ₩63,182 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,390 | ₩63,390 | ₩63,160 | ₩63,160 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,363 | ₩63,450 | ₩63,350 | ₩63,403 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,470 | ₩63,470 | ₩63,303 | ₩63,342 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,390 | ₩63,510 | ₩63,390 | ₩63,510 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,377 | ₩63,457 | ₩63,323 | ₩63,417 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,751 | ₩63,844 | ₩63,711 | ₩63,805 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,697 | ₩63,751 | ₩63,564 | ₩63,702 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,670 | ₩63,697 | ₩63,617 | ₩63,657 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,483 | ₩63,657 | ₩63,483 | ₩63,644 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,497 | ₩63,497 | ₩63,390 | ₩63,457 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,283 | ₩63,457 | ₩63,203 | ₩63,438 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,096 | ₩63,430 | ₩63,083 | ₩63,423 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩62,949 | ₩63,109 | ₩62,949 | ₩63,043 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,214 | ₩63,230 | ₩63,103 | ₩63,203 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,163 | ₩63,270 | ₩63,123 | ₩63,132 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,417 | ₩63,510 | ₩63,403 | ₩63,403 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,377 | ₩63,497 | ₩63,377 | ₩63,457 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,390 | ₩63,470 | ₩63,310 | ₩63,470 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,604 | ₩63,604 | ₩63,483 | ₩63,510 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,443 | ₩63,617 | ₩63,443 | ₩63,590 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,657 | ₩63,657 | ₩63,390 | ₩63,390 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,443 | ₩63,644 | ₩63,443 | ₩63,613 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,564 | ₩63,564 | ₩63,403 | ₩63,403 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,497 | ₩63,497 | ₩63,216 | ₩63,350 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,577 | ₩63,612 | ₩63,510 | ₩63,532 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,831 | ₩63,871 | ₩63,657 | ₩63,855 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,737 | ₩63,737 | ₩63,530 | ₩63,618 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩63,951 | ₩63,951 | ₩63,764 | ₩63,824 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,764 | ₩63,897 | ₩63,764 | ₩63,897 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,844 | ₩63,884 | ₩63,711 | ₩63,871 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,777 | ₩63,844 | ₩63,564 | ₩63,737 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,897 | ₩63,897 | ₩63,772 | ₩63,864 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,784 | ₩63,784 | ₩63,724 | ₩63,731 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,844 | ₩63,911 | ₩63,817 | ₩63,911 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,871 | ₩64,004 | ₩63,871 | ₩63,978 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,751 | ₩63,751 | ₩63,644 | ₩63,684 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,751 | ₩63,791 | ₩63,711 | ₩63,788 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,751 | ₩63,884 | ₩63,724 | ₩63,817 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,296 | ₩63,617 | ₩63,296 | ₩63,617 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,570 | ₩63,630 | ₩63,377 | ₩63,443 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,497 | ₩63,704 | ₩63,497 | ₩63,577 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,550 | ₩63,697 | ₩63,443 | ₩63,524 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,270 | ₩63,270 | ₩62,949 | ₩63,190 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,069 | ₩63,230 | ₩63,016 | ₩63,230 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,829 | ₩63,108 | ₩62,829 | ₩63,016 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,882 | ₩62,976 | ₩62,856 | ₩62,963 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩62,936 | ₩63,337 | ₩62,936 | ₩63,323 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,829 | ₩62,888 | ₩62,682 | ₩62,689 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,629 | ₩62,695 | ₩62,562 | ₩62,623 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,109 | ₩63,109 | ₩62,695 | ₩62,719 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,178 | ₩63,290 | ₩63,178 | ₩63,230 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩62,983 | ₩63,123 | ₩62,936 | ₩63,029 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,136 | ₩63,302 | ₩63,103 | ₩63,216 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,762 | ₩63,123 | ₩62,762 | ₩62,856 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,869 | ₩63,405 | ₩62,857 | ₩63,377 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,383 | ₩63,470 | ₩63,190 | ₩63,228 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,510 | ₩63,564 | ₩63,377 | ₩63,564 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,216 | ₩63,270 | ₩63,136 | ₩63,243 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,377 | ₩63,377 | ₩62,989 | ₩63,037 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,497 | ₩63,497 | ₩63,061 | ₩63,061 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,497 | ₩63,630 | ₩63,483 | ₩63,524 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,630 | ₩63,897 | ₩63,630 | ₩63,684 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,296 | ₩63,764 | ₩63,296 | ₩63,764 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,524 | ₩63,717 | ₩63,417 | ₩63,417 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,751 | ₩63,871 | ₩63,550 | ₩63,737 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩63,924 | ₩64,018 | ₩63,777 | ₩63,987 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,697 | ₩63,911 | ₩63,617 | ₩63,801 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩63,911 | ₩64,063 | ₩63,877 | ₩63,983 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,392 | ₩64,418 | ₩64,305 | ₩64,392 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,485 | ₩64,485 | ₩64,352 | ₩64,405 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,438 | ₩64,485 | ₩64,392 | ₩64,485 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,565 | ₩64,565 | ₩64,312 | ₩64,369 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,499 | ₩64,552 | ₩64,465 | ₩64,512 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,512 | ₩64,605 | ₩64,485 | ₩64,576 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,445 | ₩64,499 | ₩64,366 | ₩64,445 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,418 | ₩64,565 | ₩64,418 | ₩64,458 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,472 | ₩64,472 | ₩64,312 | ₩64,441 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,485 | ₩64,592 | ₩64,436 | ₩64,436 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,565 | ₩64,565 | ₩64,365 | ₩64,365 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,485 | ₩64,499 | ₩64,378 | ₩64,405 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,565 | ₩64,579 | ₩64,445 | ₩64,445 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,178 | ₩64,485 | ₩64,178 | ₩64,418 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,381 | ₩64,381 | ₩64,231 | ₩64,352 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,271 | ₩64,271 | ₩64,111 | ₩64,178 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,271 | ₩64,357 | ₩64,181 | ₩64,205 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,325 | ₩64,432 | ₩64,178 | ₩64,338 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,285 | ₩64,418 | ₩64,205 | ₩64,392 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,766 | ₩64,766 | ₩64,579 | ₩64,672 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,605 | ₩64,652 | ₩64,525 | ₩64,645 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,792 | ₩64,792 | ₩64,628 | ₩64,645 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,712 | ₩64,792 | ₩64,539 | ₩64,686 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,779 | ₩64,779 | ₩64,645 | ₩64,659 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,792 | ₩64,792 | ₩64,632 | ₩64,659 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,792 | ₩64,792 | ₩64,672 | ₩64,719 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,472 | ₩64,686 | ₩64,472 | ₩64,632 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,338 | ₩64,485 | ₩64,258 | ₩64,472 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,512 | ₩64,632 | ₩64,512 | ₩64,608 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,472 | ₩64,605 | ₩64,472 | ₩64,539 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,445 | ₩64,564 | ₩64,445 | ₩64,525 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,472 | ₩64,571 | ₩64,445 | ₩64,512 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,472 | ₩64,512 | ₩64,392 | ₩64,472 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,458 | ₩64,565 | ₩64,458 | ₩64,499 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,392 | ₩64,499 | ₩64,338 | ₩64,499 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,392 | ₩64,485 | ₩64,352 | ₩64,365 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,325 | ₩64,469 | ₩64,325 | ₩64,405 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,218 | ₩64,432 | ₩64,218 | ₩64,365 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,338 | ₩64,338 | ₩64,138 | ₩64,245 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,352 | ₩64,352 | ₩64,165 | ₩64,205 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,205 | ₩64,312 | ₩64,165 | ₩64,239 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,071 | ₩64,218 | ₩63,978 | ₩64,197 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,819 | ₩64,819 | ₩64,659 | ₩64,672 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,553 | ₩64,739 | ₩64,553 | ₩64,726 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,445 | ₩64,605 | ₩64,445 | ₩64,539 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,405 | ₩64,565 | ₩64,405 | ₩64,499 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,445 | ₩64,619 | ₩64,445 | ₩64,485 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,488 | ₩64,592 | ₩64,285 | ₩64,545 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,492 | ₩64,499 | ₩64,392 | ₩64,458 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,605 | ₩64,605 | ₩64,378 | ₩64,464 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,552 | ₩64,565 | ₩64,432 | ₩64,438 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,453 | ₩64,539 | ₩64,325 | ₩64,432 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,512 | ₩64,565 | ₩64,458 | ₩64,485 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,245 | ₩64,579 | ₩64,245 | ₩64,512 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,405 | ₩64,418 | ₩64,271 | ₩64,352 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,432 | ₩64,458 | ₩64,312 | ₩64,345 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,552 | ₩64,726 | ₩64,472 | ₩64,552 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,539 | ₩64,605 | ₩64,432 | ₩64,605 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,485 | ₩64,619 | ₩64,485 | ₩64,592 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,432 | ₩64,539 | ₩64,352 | ₩64,525 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩64,058 | ₩64,432 | ₩64,058 | ₩64,378 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,699 | ₩64,859 | ₩64,699 | ₩64,806 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,726 | ₩64,779 | ₩64,652 | ₩64,706 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,441 | ₩64,706 | ₩64,425 | ₩64,659 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,258 | ₩64,458 | ₩64,258 | ₩64,425 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,151 | ₩64,345 | ₩64,125 | ₩64,292 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,258 | ₩64,392 | ₩64,098 | ₩64,118 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,191 | ₩64,231 | ₩64,105 | ₩64,105 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩64,018 | ₩64,165 | ₩63,991 | ₩64,064 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩64,044 | ₩64,214 | ₩64,004 | ₩64,091 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,111 | ₩64,352 | ₩64,111 | ₩64,231 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,285 | ₩64,392 | ₩64,178 | ₩64,205 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,571 | ₩64,571 | ₩64,445 | ₩64,479 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,632 | ₩64,686 | ₩64,559 | ₩64,579 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,445 | ₩64,516 | ₩64,352 | ₩64,438 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,223 | ₩64,298 | ₩64,111 | ₩64,292 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,285 | ₩64,325 | ₩64,138 | ₩64,271 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,231 | ₩64,285 | ₩64,191 | ₩64,198 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩64,018 | ₩64,271 | ₩64,018 | ₩64,165 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,352 | ₩64,352 | ₩64,191 | ₩64,202 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,873 | ₩64,873 | ₩64,659 | ₩64,726 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,699 | ₩64,859 | ₩64,659 | ₩64,712 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩65,031 | ₩65,073 | ₩64,763 | ₩64,873 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩65,046 | ₩65,068 | ₩64,979 | ₩65,025 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩64,902 | ₩65,086 | ₩64,902 | ₩65,064 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩64,966 | ₩64,966 | ₩64,832 | ₩64,919 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,660 | ₩64,732 | ₩64,619 | ₩64,706 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,632 | ₩64,752 | ₩64,563 | ₩64,592 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,779 | ₩64,886 | ₩64,712 | ₩64,712 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,672 | ₩65,033 | ₩64,672 | ₩64,766 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,485 | ₩64,631 | ₩64,445 | ₩64,605 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,619 | ₩64,659 | ₩64,392 | ₩64,512 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,708 | ₩64,739 | ₩64,572 | ₩64,667 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,191 | ₩64,645 | ₩64,191 | ₩64,499 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,485 | ₩64,552 | ₩64,285 | ₩64,552 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,432 | ₩64,592 | ₩64,111 | ₩64,149 | -0.44% | 1.7만 |
|---|