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 | ₩60,985 | ₩61,080 | ₩60,959 | ₩61,080 | +0.16% | 6.4천 |
| 2026.10.08 | ₩60,945 | ₩60,999 | ₩60,865 | ₩60,996 | +0.08% | 7.3천 |
| 2026.10.07 | ₩60,772 | ₩61,023 | ₩60,772 | ₩61,012 | +0.40% | 1.7만 |
| 2026.10.06 | ₩61,052 | ₩61,145 | ₩61,025 | ₩61,065 | +0.02% | 15.8만 |
| 2026.10.05 | ₩60,839 | ₩60,852 | ₩60,732 | ₩60,815 | -0.04% | 6만 |
| 2026.10.02 | ₩60,785 | ₩61,079 | ₩60,759 | ₩60,785 | 0.00% | 2.5만 |
| 2026.10.01 | ₩60,598 | ₩60,799 | ₩60,425 | ₩60,772 | +0.29% | 17.3만 |
| 2026.09.30 | ₩61,279 | ₩61,412 | ₩61,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,159 |
| -0.20% |
| 1.6만 |
| 2026.09.29 | ₩61,359 | ₩61,372 | ₩61,199 | ₩61,332 | -0.04% | 18.1만 |
|---|
| 2026.09.28 | ₩61,442 | ₩61,452 | ₩61,346 | ₩61,398 | -0.07% | 2.3만 |
|---|
| 2026.09.25 | ₩61,759 | ₩61,759 | ₩61,546 | ₩61,683 | -0.12% | 1.6만 |
|---|
| 2026.09.24 | ₩61,793 | ₩61,879 | ₩61,672 | ₩61,710 | -0.13% | 2.2만 |
|---|
| 2026.09.23 | ₩62,226 | ₩62,226 | ₩61,826 | ₩61,886 | -0.55% | 4.5만 |
|---|
| 2026.09.22 | ₩62,213 | ₩62,413 | ₩62,213 | ₩62,306 | +0.15% | 3.4만 |
|---|
| 2026.09.21 | ₩62,280 | ₩62,373 | ₩62,280 | ₩62,306 | +0.04% | 9천 |
|---|
| 2026.09.18 | ₩62,206 | ₩62,226 | ₩62,153 | ₩62,226 | +0.03% | 11.2만 |
|---|
| 2026.09.17 | ₩62,293 | ₩62,340 | ₩62,280 | ₩62,334 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩62,225 | ₩62,313 | ₩62,122 | ₩62,122 | -0.17% | 1.1만 |
|---|
| 2026.09.15 | ₩62,079 | ₩62,178 | ₩62,079 | ₩62,079 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩62,133 | ₩62,293 | ₩62,093 | ₩62,210 | +0.12% | 4.1만 |
|---|
| 2026.09.11 | ₩62,453 | ₩62,453 | ₩62,300 | ₩62,300 | -0.25% | 9.2천 |
|---|
| 2026.09.10 | ₩62,506 | ₩62,506 | ₩62,280 | ₩62,280 | -0.36% | 2.3만 |
|---|
| 2026.09.09 | ₩62,653 | ₩62,693 | ₩62,600 | ₩62,601 | -0.08% | 3만 |
|---|
| 2026.09.08 | ₩62,920 | ₩62,920 | ₩62,706 | ₩62,745 | -0.28% | 1.4만 |
|---|
| 2026.09.04 | ₩62,933 | ₩62,933 | ₩62,733 | ₩62,733 | -0.32% | 2.5만 |
|---|
| 2026.09.03 | ₩62,920 | ₩62,920 | ₩62,839 | ₩62,880 | -0.06% | 1.6만 |
|---|
| 2026.09.02 | ₩62,746 | ₩62,813 | ₩62,736 | ₩62,766 | +0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩62,907 | ₩62,907 | ₩62,713 | ₩62,720 | -0.30% | 2.2만 |
|---|
| 2026.08.31 | ₩63,147 | ₩63,253 | ₩63,117 | ₩63,247 | +0.16% | 1.7만 |
|---|
| 2026.08.28 | ₩63,267 | ₩63,300 | ₩63,160 | ₩63,187 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩63,374 | ₩63,374 | ₩63,240 | ₩63,256 | -0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩63,280 | ₩63,293 | ₩63,227 | ₩63,293 | +0.02% | 3.1만 |
|---|
| 2026.08.25 | ₩63,200 | ₩63,302 | ₩63,187 | ₩63,302 | +0.16% | 1.3만 |
|---|
| 2026.08.24 | ₩63,067 | ₩63,144 | ₩63,053 | ₩63,144 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩63,053 | ₩63,147 | ₩63,053 | ₩63,107 | +0.08% | 5.2만 |
|---|
| 2026.08.20 | ₩63,120 | ₩63,120 | ₩62,987 | ₩63,057 | -0.10% | 9.2천 |
|---|
| 2026.08.19 | ₩63,067 | ₩63,160 | ₩63,067 | ₩63,127 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩63,013 | ₩63,053 | ₩62,980 | ₩63,027 | +0.02% | 2.2만 |
|---|
| 2026.08.17 | ₩62,653 | ₩63,127 | ₩62,653 | ₩63,080 | +0.68% | 3.4만 |
|---|
| 2026.08.14 | ₩63,233 | ₩63,240 | ₩63,147 | ₩63,181 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩63,173 | ₩63,267 | ₩63,173 | ₩63,233 | +0.10% | 2.4만 |
|---|
| 2026.08.12 | ₩63,187 | ₩63,187 | ₩63,093 | ₩63,117 | -0.11% | 11.5만 |
|---|
| 2026.08.11 | ₩63,107 | ₩63,133 | ₩63,085 | ₩63,085 | -0.03% | 7.4천 |
|---|
| 2026.08.10 | ₩63,079 | ₩63,080 | ₩63,013 | ₩63,079 | 0.00% | 1.2만 |
|---|
| 2026.08.07 | ₩63,093 | ₩63,147 | ₩63,093 | ₩63,133 | +0.06% | 2.3만 |
|---|
| 2026.08.06 | ₩63,293 | ₩63,293 | ₩62,960 | ₩62,993 | -0.47% | 2.2만 |
|---|
| 2026.08.05 | ₩63,067 | ₩63,067 | ₩62,960 | ₩62,980 | -0.14% | 5.3만 |
|---|
| 2026.08.04 | ₩62,893 | ₩63,080 | ₩62,893 | ₩63,040 | +0.23% | 4만 |
|---|
| 2026.08.03 | ₩62,720 | ₩62,853 | ₩62,720 | ₩62,840 | +0.19% | 9.2만 |
|---|
| 2026.07.31 | ₩62,947 | ₩63,040 | ₩62,840 | ₩62,984 | +0.06% | 2.3만 |
|---|
| 2026.07.30 | ₩62,927 | ₩63,016 | ₩62,927 | ₩63,013 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩62,960 | ₩63,027 | ₩62,773 | ₩62,821 | -0.22% | 1.1만 |
|---|
| 2026.07.28 | ₩62,893 | ₩62,987 | ₩62,867 | ₩62,987 | +0.15% | 7천 |
|---|
| 2026.07.27 | ₩62,853 | ₩62,853 | ₩62,800 | ₩62,827 | -0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩62,900 | ₩62,920 | ₩62,840 | ₩62,871 | -0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩62,947 | ₩63,027 | ₩62,841 | ₩62,920 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩63,187 | ₩63,200 | ₩63,079 | ₩63,105 | -0.13% | 9.5천 |
|---|
| 2026.07.21 | ₩63,547 | ₩63,547 | ₩63,173 | ₩63,195 | -0.55% | 2만 |
|---|
| 2026.07.20 | ₩63,093 | ₩63,187 | ₩63,093 | ₩63,153 | +0.10% | 7.1천 |
|---|
| 2026.07.17 | ₩63,133 | ₩63,247 | ₩63,107 | ₩63,173 | +0.06% | 1.9만 |
|---|
| 2026.07.16 | ₩63,265 | ₩63,280 | ₩63,227 | ₩63,280 | +0.02% | 5.1천 |
|---|
| 2026.07.15 | ₩63,173 | ₩63,267 | ₩63,173 | ₩63,267 | +0.15% | 9.7천 |
|---|
| 2026.07.14 | ₩63,093 | ₩63,135 | ₩63,040 | ₩63,135 | +0.07% | 1.1만 |
|---|
| 2026.07.13 | ₩63,147 | ₩63,173 | ₩63,067 | ₩63,067 | -0.13% | 1.5만 |
|---|
| 2026.07.10 | ₩63,227 | ₩63,253 | ₩63,160 | ₩63,187 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩63,207 | ₩63,293 | ₩63,207 | ₩63,267 | +0.09% | 1.5만 |
|---|
| 2026.07.08 | ₩63,200 | ₩63,213 | ₩63,107 | ₩63,200 | 0.00% | 2.1만 |
|---|
| 2026.07.07 | ₩63,480 | ₩63,480 | ₩63,267 | ₩63,300 | -0.28% | 1.8만 |
|---|
| 2026.07.06 | ₩63,280 | ₩63,332 | ₩63,160 | ₩63,295 | +0.02% | 1.9만 |
|---|
| 2026.07.02 | ₩63,233 | ₩63,293 | ₩63,227 | ₩63,293 | +0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩63,120 | ₩63,173 | ₩63,107 | ₩63,173 | +0.08% | 9.5천 |
|---|
| 2026.06.30 | ₩63,640 | ₩63,640 | ₩63,520 | ₩63,520 | -0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩63,414 | ₩63,534 | ₩63,374 | ₩63,475 | +0.10% | 2.4만 |
|---|
| 2026.06.26 | ₩63,374 | ₩63,460 | ₩63,374 | ₩63,400 | +0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩63,387 | ₩63,440 | ₩63,347 | ₩63,414 | +0.04% | 12.6만 |
|---|
| 2026.06.24 | ₩63,494 | ₩63,494 | ₩63,320 | ₩63,328 | -0.26% | 9.6천 |
|---|
| 2026.06.23 | ₩63,360 | ₩63,414 | ₩63,320 | ₩63,334 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,414 | ₩63,414 | ₩63,360 | ₩63,407 | -0.01% | 1.8만 |
|---|
| 2026.06.18 | ₩63,400 | ₩63,494 | ₩63,400 | ₩63,419 | +0.03% | 1.9만 |
|---|
| 2026.06.17 | ₩63,494 | ₩63,547 | ₩63,280 | ₩63,280 | -0.34% | 1.3만 |
|---|
| 2026.06.16 | ₩63,587 | ₩63,587 | ₩63,494 | ₩63,494 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩63,614 | ₩63,614 | ₩63,516 | ₩63,568 | -0.07% | 2.1만 |
|---|
| 2026.06.12 | ₩63,334 | ₩63,426 | ₩63,334 | ₩63,422 | +0.14% | 6.4천 |
|---|
| 2026.06.11 | ₩63,200 | ₩63,408 | ₩63,160 | ₩63,387 | +0.30% | 9.2천 |
|---|
| 2026.06.10 | ₩63,267 | ₩63,267 | ₩63,087 | ₩63,120 | -0.23% | 4.6천 |
|---|
| 2026.06.09 | ₩63,147 | ₩63,247 | ₩63,040 | ₩63,208 | +0.10% | 9.4천 |
|---|
| 2026.06.08 | ₩63,147 | ₩63,173 | ₩63,093 | ₩63,112 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩63,320 | ₩63,320 | ₩63,091 | ₩63,091 | -0.36% | 5.3천 |
|---|
| 2026.06.04 | ₩63,293 | ₩63,380 | ₩63,280 | ₩63,334 | +0.06% | 1.8만 |
|---|
| 2026.06.03 | ₩63,400 | ₩63,400 | ₩63,233 | ₩63,272 | -0.20% | 1.1만 |
|---|
| 2026.06.02 | ₩63,320 | ₩63,440 | ₩63,320 | ₩63,440 | +0.19% | 2.1만 |
|---|
| 2026.06.01 | ₩63,307 | ₩63,387 | ₩63,253 | ₩63,347 | +0.06% | 2.5만 |
|---|
| 2026.05.29 | ₩63,680 | ₩63,774 | ₩63,640 | ₩63,735 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩63,627 | ₩63,680 | ₩63,494 | ₩63,632 | +0.01% | 1.5만 |
|---|
| 2026.05.27 | ₩63,600 | ₩63,627 | ₩63,547 | ₩63,587 | -0.02% | 1.4만 |
|---|
| 2026.05.26 | ₩63,414 | ₩63,587 | ₩63,414 | ₩63,574 | +0.25% | 2.8만 |
|---|
| 2026.05.22 | ₩63,427 | ₩63,427 | ₩63,320 | ₩63,387 | -0.06% | 1만 |
|---|
| 2026.05.21 | ₩63,213 | ₩63,387 | ₩63,133 | ₩63,368 | +0.24% | 2.8만 |
|---|
| 2026.05.20 | ₩63,027 | ₩63,360 | ₩63,013 | ₩63,354 | +0.52% | 1.9만 |
|---|
| 2026.05.19 | ₩62,880 | ₩63,040 | ₩62,880 | ₩62,973 | +0.15% | 8.1천 |
|---|
| 2026.05.18 | ₩63,144 | ₩63,160 | ₩63,033 | ₩63,133 | -0.02% | 1.9만 |
|---|
| 2026.05.15 | ₩63,093 | ₩63,200 | ₩63,053 | ₩63,063 | -0.05% | 7.5천 |
|---|
| 2026.05.14 | ₩63,347 | ₩63,440 | ₩63,334 | ₩63,334 | -0.02% | 7.5천 |
|---|
| 2026.05.13 | ₩63,307 | ₩63,427 | ₩63,307 | ₩63,387 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩63,320 | ₩63,400 | ₩63,240 | ₩63,400 | +0.13% | 1.8만 |
|---|
| 2026.05.11 | ₩63,534 | ₩63,534 | ₩63,414 | ₩63,440 | -0.15% | 1.5만 |
|---|
| 2026.05.08 | ₩63,374 | ₩63,547 | ₩63,374 | ₩63,520 | +0.23% | 1.2만 |
|---|
| 2026.05.07 | ₩63,587 | ₩63,587 | ₩63,320 | ₩63,320 | -0.42% | 1.7만 |
|---|
| 2026.05.06 | ₩63,374 | ₩63,574 | ₩63,374 | ₩63,543 | +0.27% | 1.2만 |
|---|
| 2026.05.05 | ₩63,494 | ₩63,494 | ₩63,334 | ₩63,334 | -0.25% | 1.4만 |
|---|
| 2026.05.04 | ₩63,427 | ₩63,427 | ₩63,147 | ₩63,280 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩63,507 | ₩63,542 | ₩63,440 | ₩63,462 | -0.07% | 1.5만 |
|---|
| 2026.04.30 | ₩63,760 | ₩63,800 | ₩63,587 | ₩63,784 | +0.04% | 4.5만 |
|---|
| 2026.04.29 | ₩63,667 | ₩63,667 | ₩63,460 | ₩63,548 | -0.19% | 2.2만 |
|---|
| 2026.04.28 | ₩63,881 | ₩63,881 | ₩63,694 | ₩63,754 | -0.20% | 1.1만 |
|---|
| 2026.04.27 | ₩63,694 | ₩63,827 | ₩63,694 | ₩63,827 | +0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩63,774 | ₩63,814 | ₩63,640 | ₩63,800 | +0.04% | 1.1만 |
|---|
| 2026.04.23 | ₩63,707 | ₩63,774 | ₩63,494 | ₩63,667 | -0.06% | 13.4만 |
|---|
| 2026.04.22 | ₩63,827 | ₩63,827 | ₩63,702 | ₩63,794 | -0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩63,714 | ₩63,714 | ₩63,654 | ₩63,660 | -0.08% | 6.7천 |
|---|
| 2026.04.20 | ₩63,774 | ₩63,841 | ₩63,747 | ₩63,841 | +0.10% | 1.1만 |
|---|
| 2026.04.17 | ₩63,800 | ₩63,934 | ₩63,800 | ₩63,907 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩63,680 | ₩63,680 | ₩63,574 | ₩63,614 | -0.10% | 7.8천 |
|---|
| 2026.04.15 | ₩63,680 | ₩63,720 | ₩63,640 | ₩63,718 | +0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩63,680 | ₩63,814 | ₩63,654 | ₩63,747 | +0.10% | 1.7만 |
|---|
| 2026.04.13 | ₩63,227 | ₩63,547 | ₩63,227 | ₩63,547 | +0.51% | 1.2만 |
|---|
| 2026.04.10 | ₩63,500 | ₩63,560 | ₩63,307 | ₩63,374 | -0.20% | 1.3만 |
|---|
| 2026.04.09 | ₩63,427 | ₩63,634 | ₩63,427 | ₩63,507 | +0.13% | 2만 |
|---|
| 2026.04.08 | ₩63,480 | ₩63,627 | ₩63,374 | ₩63,454 | -0.04% | 1.3만 |
|---|
| 2026.04.07 | ₩63,200 | ₩63,200 | ₩62,880 | ₩63,120 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩63,000 | ₩63,160 | ₩62,947 | ₩63,160 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩62,760 | ₩63,039 | ₩62,760 | ₩62,947 | +0.30% | 9.9천 |
|---|
| 2026.04.01 | ₩62,813 | ₩62,907 | ₩62,787 | ₩62,893 | +0.13% | 8.5천 |
|---|
| 2026.03.31 | ₩62,867 | ₩63,267 | ₩62,867 | ₩63,253 | +0.62% | 1.6만 |
|---|
| 2026.03.30 | ₩62,760 | ₩62,819 | ₩62,613 | ₩62,620 | -0.22% | 1.4만 |
|---|
| 2026.03.27 | ₩62,560 | ₩62,626 | ₩62,493 | ₩62,554 | -0.01% | 8.4천 |
|---|
| 2026.03.26 | ₩63,040 | ₩63,040 | ₩62,626 | ₩62,650 | -0.62% | 9.9천 |
|---|
| 2026.03.25 | ₩63,108 | ₩63,220 | ₩63,108 | ₩63,160 | +0.08% | 5.9천 |
|---|
| 2026.03.24 | ₩62,913 | ₩63,053 | ₩62,867 | ₩62,960 | +0.07% | 1.7만 |
|---|
| 2026.03.23 | ₩63,067 | ₩63,232 | ₩63,033 | ₩63,147 | +0.13% | 1만 |
|---|
| 2026.03.20 | ₩62,693 | ₩63,053 | ₩62,693 | ₩62,787 | +0.15% | 5.6만 |
|---|
| 2026.03.19 | ₩62,800 | ₩63,335 | ₩62,788 | ₩63,307 | +0.81% | 1.1만 |
|---|
| 2026.03.18 | ₩63,314 | ₩63,400 | ₩63,120 | ₩63,159 | -0.24% | 8.1천 |
|---|
| 2026.03.17 | ₩63,440 | ₩63,494 | ₩63,307 | ₩63,494 | +0.08% | 68.5만 |
|---|
| 2026.03.16 | ₩63,147 | ₩63,200 | ₩63,067 | ₩63,173 | +0.04% | 2.2만 |
|---|
| 2026.03.13 | ₩63,307 | ₩63,307 | ₩62,920 | ₩62,968 | -0.54% | 9.4천 |
|---|
| 2026.03.12 | ₩63,427 | ₩63,427 | ₩62,992 | ₩62,992 | -0.69% | 5만 |
|---|
| 2026.03.11 | ₩63,427 | ₩63,560 | ₩63,414 | ₩63,454 | +0.04% | 2.1만 |
|---|
| 2026.03.10 | ₩63,560 | ₩63,827 | ₩63,560 | ₩63,614 | +0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩63,227 | ₩63,694 | ₩63,227 | ₩63,694 | +0.74% | 4.5만 |
|---|
| 2026.03.06 | ₩63,454 | ₩63,647 | ₩63,347 | ₩63,347 | -0.17% | 2.2만 |
|---|
| 2026.03.05 | ₩63,680 | ₩63,800 | ₩63,480 | ₩63,667 | -0.02% | 445.2만 |
|---|
| 2026.03.04 | ₩63,854 | ₩63,947 | ₩63,707 | ₩63,917 | +0.10% | 3.8만 |
|---|
| 2026.03.03 | ₩63,627 | ₩63,841 | ₩63,547 | ₩63,731 | +0.16% | 5.5만 |
|---|
| 2026.03.02 | ₩63,841 | ₩63,993 | ₩63,807 | ₩63,913 | +0.11% | 2.4만 |
|---|
| 2026.02.27 | ₩64,321 | ₩64,348 | ₩64,234 | ₩64,321 | 0.00% | 9.8천 |
|---|
| 2026.02.26 | ₩64,414 | ₩64,414 | ₩64,281 | ₩64,334 | -0.12% | 1.9만 |
|---|
| 2026.02.25 | ₩64,368 | ₩64,414 | ₩64,321 | ₩64,414 | +0.07% | 1.4만 |
|---|
| 2026.02.24 | ₩64,494 | ₩64,494 | ₩64,241 | ₩64,298 | -0.30% | 2.3만 |
|---|
| 2026.02.23 | ₩64,428 | ₩64,481 | ₩64,394 | ₩64,441 | +0.02% | 2.3만 |
|---|
| 2026.02.20 | ₩64,441 | ₩64,534 | ₩64,414 | ₩64,505 | +0.10% | 2.8만 |
|---|
| 2026.02.19 | ₩64,374 | ₩64,428 | ₩64,295 | ₩64,374 | 0.00% | 1.6만 |
|---|
| 2026.02.18 | ₩64,348 | ₩64,494 | ₩64,348 | ₩64,388 | +0.06% | 3.1만 |
|---|
| 2026.02.17 | ₩64,401 | ₩64,401 | ₩64,241 | ₩64,370 | -0.05% | 3.2만 |
|---|
| 2026.02.13 | ₩64,414 | ₩64,521 | ₩64,365 | ₩64,365 | -0.08% | 1.8만 |
|---|
| 2026.02.12 | ₩64,494 | ₩64,494 | ₩64,294 | ₩64,294 | -0.31% | 1.5만 |
|---|
| 2026.02.11 | ₩64,414 | ₩64,428 | ₩64,307 | ₩64,334 | -0.12% | 1.1만 |
|---|
| 2026.02.10 | ₩64,494 | ₩64,508 | ₩64,374 | ₩64,374 | -0.19% | 1.4만 |
|---|
| 2026.02.09 | ₩64,107 | ₩64,414 | ₩64,107 | ₩64,348 | +0.37% | 3.5만 |
|---|
| 2026.02.06 | ₩64,310 | ₩64,310 | ₩64,161 | ₩64,281 | -0.05% | 2만 |
|---|
| 2026.02.05 | ₩64,201 | ₩64,201 | ₩64,041 | ₩64,107 | -0.15% | 2.3만 |
|---|
| 2026.02.04 | ₩64,201 | ₩64,286 | ₩64,110 | ₩64,134 | -0.10% | 2.5만 |
|---|
| 2026.02.03 | ₩64,254 | ₩64,361 | ₩64,107 | ₩64,267 | +0.02% | 1.8만 |
|---|
| 2026.02.02 | ₩64,214 | ₩64,348 | ₩64,134 | ₩64,321 | +0.17% | 2.8만 |
|---|
| 2026.01.30 | ₩64,694 | ₩64,694 | ₩64,508 | ₩64,601 | -0.14% | 1.4만 |
|---|
| 2026.01.29 | ₩64,534 | ₩64,581 | ₩64,454 | ₩64,574 | +0.06% | 1.6만 |
|---|
| 2026.01.28 | ₩64,721 | ₩64,721 | ₩64,557 | ₩64,574 | -0.23% | 1.5만 |
|---|
| 2026.01.27 | ₩64,641 | ₩64,721 | ₩64,468 | ₩64,614 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩64,708 | ₩64,708 | ₩64,574 | ₩64,588 | -0.19% | 2.7만 |
|---|
| 2026.01.23 | ₩64,721 | ₩64,721 | ₩64,561 | ₩64,588 | -0.21% | 2.2만 |
|---|
| 2026.01.22 | ₩64,721 | ₩64,721 | ₩64,601 | ₩64,648 | -0.11% | 1.9만 |
|---|
| 2026.01.21 | ₩64,401 | ₩64,614 | ₩64,401 | ₩64,561 | +0.25% | 2만 |
|---|
| 2026.01.20 | ₩64,267 | ₩64,414 | ₩64,187 | ₩64,401 | +0.21% | 4.1만 |
|---|
| 2026.01.16 | ₩64,441 | ₩64,561 | ₩64,441 | ₩64,537 | +0.15% | 2.3만 |
|---|
| 2026.01.15 | ₩64,401 | ₩64,534 | ₩64,401 | ₩64,468 | +0.10% | 1.7만 |
|---|
| 2026.01.14 | ₩64,374 | ₩64,493 | ₩64,374 | ₩64,454 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩64,401 | ₩64,500 | ₩64,374 | ₩64,441 | +0.06% | 4.2만 |
|---|
| 2026.01.12 | ₩64,401 | ₩64,441 | ₩64,321 | ₩64,401 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩64,388 | ₩64,494 | ₩64,388 | ₩64,428 | +0.06% | 3.5만 |
|---|
| 2026.01.08 | ₩64,321 | ₩64,428 | ₩64,267 | ₩64,428 | +0.17% | 3.3만 |
|---|
| 2026.01.07 | ₩64,321 | ₩64,414 | ₩64,281 | ₩64,294 | -0.04% | 3만 |
|---|
| 2026.01.06 | ₩64,254 | ₩64,398 | ₩64,254 | ₩64,334 | +0.12% | 3.9만 |
|---|
| 2026.01.05 | ₩64,147 | ₩64,361 | ₩64,147 | ₩64,294 | +0.23% | 4.2만 |
|---|
| 2026.01.02 | ₩64,267 | ₩64,267 | ₩64,067 | ₩64,174 | -0.15% | 4.3만 |
|---|
| 2025.12.31 | ₩64,281 | ₩64,281 | ₩64,094 | ₩64,134 | -0.23% | 3.8만 |
|---|
| 2025.12.30 | ₩64,134 | ₩64,241 | ₩64,094 | ₩64,169 | +0.05% | 3만 |
|---|
| 2025.12.29 | ₩64,001 | ₩64,147 | ₩63,907 | ₩64,126 | +0.20% | 1.9만 |
|---|
| 2025.12.26 | ₩64,748 | ₩64,748 | ₩64,588 | ₩64,601 | -0.23% | 2.6만 |
|---|
| 2025.12.24 | ₩64,482 | ₩64,668 | ₩64,482 | ₩64,654 | +0.27% | 2만 |
|---|
| 2025.12.23 | ₩64,374 | ₩64,534 | ₩64,374 | ₩64,468 | +0.15% | 4.6만 |
|---|
| 2025.12.22 | ₩64,334 | ₩64,494 | ₩64,334 | ₩64,428 | +0.15% | 3.8만 |
|---|
| 2025.12.19 | ₩64,374 | ₩64,548 | ₩64,374 | ₩64,414 | +0.06% | 2.1만 |
|---|
| 2025.12.18 | ₩64,417 | ₩64,521 | ₩64,214 | ₩64,474 | +0.09% | 85.2만 |
|---|
| 2025.12.17 | ₩64,421 | ₩64,428 | ₩64,321 | ₩64,388 | -0.05% | 9.8천 |
|---|
| 2025.12.16 | ₩64,534 | ₩64,534 | ₩64,307 | ₩64,393 | -0.22% | 1.7만 |
|---|
| 2025.12.15 | ₩64,481 | ₩64,494 | ₩64,361 | ₩64,368 | -0.18% | 1.4만 |
|---|
| 2025.12.12 | ₩64,382 | ₩64,468 | ₩64,254 | ₩64,361 | -0.03% | 1.2만 |
|---|
| 2025.12.11 | ₩64,441 | ₩64,494 | ₩64,388 | ₩64,414 | -0.04% | 2.2만 |
|---|
| 2025.12.10 | ₩64,174 | ₩64,508 | ₩64,174 | ₩64,441 | +0.42% | 1.8만 |
|---|
| 2025.12.09 | ₩64,334 | ₩64,348 | ₩64,201 | ₩64,281 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩64,361 | ₩64,388 | ₩64,241 | ₩64,274 | -0.13% | 2.4만 |
|---|
| 2025.12.05 | ₩64,481 | ₩64,654 | ₩64,401 | ₩64,481 | 0.00% | 2.7만 |
|---|
| 2025.12.04 | ₩64,468 | ₩64,534 | ₩64,361 | ₩64,534 | +0.10% | 4.6만 |
|---|
| 2025.12.03 | ₩64,414 | ₩64,548 | ₩64,414 | ₩64,521 | +0.17% | 2.9만 |
|---|
| 2025.12.02 | ₩64,361 | ₩64,468 | ₩64,281 | ₩64,454 | +0.15% | 2.5만 |
|---|
| 2025.12.01 | ₩63,987 | ₩64,361 | ₩63,987 | ₩64,307 | +0.50% | 1.9만 |
|---|
| 2025.11.28 | ₩64,628 | ₩64,788 | ₩64,628 | ₩64,734 | +0.17% | 3.9만 |
|---|
| 2025.11.26 | ₩64,654 | ₩64,708 | ₩64,581 | ₩64,634 | -0.03% | 1.2만 |
|---|
| 2025.11.25 | ₩64,370 | ₩64,634 | ₩64,354 | ₩64,588 | +0.34% | 2.2만 |
|---|
| 2025.11.24 | ₩64,187 | ₩64,388 | ₩64,187 | ₩64,354 | +0.26% | 2.3만 |
|---|
| 2025.11.21 | ₩64,081 | ₩64,274 | ₩64,054 | ₩64,221 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩64,187 | ₩64,321 | ₩64,027 | ₩64,047 | -0.22% | 1.5만 |
|---|
| 2025.11.19 | ₩64,121 | ₩64,161 | ₩64,034 | ₩64,034 | -0.14% | 3.8만 |
|---|
| 2025.11.18 | ₩63,947 | ₩64,094 | ₩63,921 | ₩63,994 | +0.07% | 1.1만 |
|---|
| 2025.11.17 | ₩63,974 | ₩64,143 | ₩63,934 | ₩64,021 | +0.07% | 1.5만 |
|---|
| 2025.11.14 | ₩64,041 | ₩64,281 | ₩64,041 | ₩64,161 | +0.19% | 2.2만 |
|---|
| 2025.11.13 | ₩64,214 | ₩64,321 | ₩64,107 | ₩64,134 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩64,500 | ₩64,500 | ₩64,374 | ₩64,408 | -0.14% | 1.7만 |
|---|
| 2025.11.11 | ₩64,561 | ₩64,614 | ₩64,488 | ₩64,508 | -0.08% | 2만 |
|---|
| 2025.11.10 | ₩64,374 | ₩64,445 | ₩64,281 | ₩64,368 | -0.01% | 1.5만 |
|---|
| 2025.11.07 | ₩64,153 | ₩64,227 | ₩64,041 | ₩64,221 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩64,214 | ₩64,254 | ₩64,067 | ₩64,201 | -0.02% | 2.5만 |
|---|
| 2025.11.05 | ₩64,161 | ₩64,214 | ₩64,121 | ₩64,127 | -0.05% | 2.5만 |
|---|
| 2025.11.04 | ₩63,947 | ₩64,201 | ₩63,947 | ₩64,094 | +0.23% | 2.1만 |
|---|
| 2025.11.03 | ₩64,281 | ₩64,281 | ₩64,121 | ₩64,131 | -0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩64,801 | ₩64,801 | ₩64,588 | ₩64,654 | -0.23% | 3.9만 |
|---|
| 2025.10.30 | ₩64,628 | ₩64,788 | ₩64,588 | ₩64,641 | +0.02% | 9.5천 |
|---|
| 2025.10.29 | ₩64,960 | ₩65,001 | ₩64,692 | ₩64,801 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩64,975 | ₩64,996 | ₩64,908 | ₩64,953 | -0.03% | 1.4만 |
|---|
| 2025.10.27 | ₩64,830 | ₩65,015 | ₩64,830 | ₩64,992 | +0.25% | 1.9만 |
|---|
| 2025.10.24 | ₩64,895 | ₩64,895 | ₩64,761 | ₩64,848 | -0.07% | 2만 |
|---|
| 2025.10.23 | ₩64,589 | ₩64,661 | ₩64,548 | ₩64,634 | +0.07% | 5.2만 |
|---|
| 2025.10.22 | ₩64,561 | ₩64,681 | ₩64,492 | ₩64,521 | -0.06% | 2.8만 |
|---|
| 2025.10.21 | ₩64,708 | ₩64,814 | ₩64,641 | ₩64,641 | -0.10% | 1.6만 |
|---|
| 2025.10.20 | ₩64,601 | ₩64,961 | ₩64,601 | ₩64,694 | +0.14% | 46.1만 |
|---|
| 2025.10.17 | ₩64,414 | ₩64,560 | ₩64,374 | ₩64,534 | +0.19% | 1.3만 |
|---|
| 2025.10.16 | ₩64,548 | ₩64,588 | ₩64,321 | ₩64,441 | -0.17% | 1.8만 |
|---|
| 2025.10.15 | ₩64,637 | ₩64,668 | ₩64,501 | ₩64,596 | -0.06% | 1.3만 |
|---|
| 2025.10.14 | ₩64,121 | ₩64,574 | ₩64,121 | ₩64,428 | +0.48% | 2만 |
|---|
| 2025.10.13 | ₩64,414 | ₩64,481 | ₩64,214 | ₩64,481 | +0.10% | 3.6만 |
|---|
| 2025.10.10 | ₩64,361 | ₩64,521 | ₩64,041 | ₩64,078 | -0.44% | 1.7만 |
|---|