시장 데이터를 불러오는 중
전체 종목
BNY Mellon International Equity ETF 과거 주가
BNY Mellon International Equity ETF · BKIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon International Equity ETF · BKIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,140 | ₩44,448 | ₩44,140 | ₩44,355 | +0.49% | 11.3만 |
| 2026.10.08 | ₩44,033 | ₩44,140 | ₩43,768 | ₩44,127 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,221 | ₩44,361 | ₩44,028 | ₩44,261 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,817 | ₩44,864 | ₩44,670 | ₩44,743 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,422 | ₩44,676 | ₩44,340 | ₩44,623 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,462 | ₩44,674 | ₩44,381 | ₩44,609 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,221 | ₩44,435 | ₩43,872 | ₩44,154 | -0.15% | 27.9만 |
| 2026.09.30 | ₩45,078 | ₩45,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,770 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,944 | ₩45,038 | ₩44,690 | ₩44,931 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,252 | ₩45,289 | ₩44,927 | ₩45,132 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,279 | ₩45,520 | ₩45,192 | ₩45,520 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩45,065 | ₩45,145 | ₩44,757 | ₩45,145 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,587 | ₩45,587 | ₩45,065 | ₩45,185 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,815 | ₩46,083 | ₩45,645 | ₩45,936 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,762 | ₩45,855 | ₩45,547 | ₩45,775 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,386 | ₩45,386 | ₩45,159 | ₩45,366 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,708 | ₩45,922 | ₩45,614 | ₩45,681 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,681 | ₩45,762 | ₩44,990 | ₩45,279 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,574 | ₩45,574 | ₩45,273 | ₩45,467 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,695 | ₩45,882 | ₩45,480 | ₩45,641 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩46,137 | ₩46,137 | ₩45,842 | ₩46,083 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,695 | ₩45,849 | ₩45,547 | ₩45,575 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,271 | ₩46,355 | ₩45,976 | ₩45,976 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,713 | ₩46,847 | ₩46,499 | ₩46,499 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,539 | ₩46,874 | ₩46,539 | ₩46,740 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,646 | ₩46,901 | ₩46,525 | ₩46,820 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩46,070 | ₩46,257 | ₩46,043 | ₩46,217 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,204 | ₩46,291 | ₩45,869 | ₩45,976 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,539 | ₩46,645 | ₩46,271 | ₩46,391 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,767 | ₩46,901 | ₩46,365 | ₩46,512 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,686 | ₩46,706 | ₩46,512 | ₩46,606 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,874 | ₩46,981 | ₩46,706 | ₩46,780 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,861 | ₩46,981 | ₩46,747 | ₩46,968 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,659 | ₩46,700 | ₩46,499 | ₩46,639 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,686 | ₩46,769 | ₩46,619 | ₩46,747 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,338 | ₩46,458 | ₩46,240 | ₩46,338 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,499 | ₩46,591 | ₩46,351 | ₩46,525 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,566 | ₩46,633 | ₩46,244 | ₩46,257 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,780 | ₩46,934 | ₩46,713 | ₩46,780 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,901 | ₩47,021 | ₩46,784 | ₩46,887 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,753 | ₩46,954 | ₩46,753 | ₩46,901 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,740 | ₩46,899 | ₩46,713 | ₩46,820 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,780 | ₩47,142 | ₩46,499 | ₩46,633 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,499 | ₩46,659 | ₩46,445 | ₩46,606 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,700 | ₩46,780 | ₩46,579 | ₩46,780 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,244 | ₩46,445 | ₩46,184 | ₩46,227 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,338 | ₩46,472 | ₩46,231 | ₩46,244 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,829 | ₩46,231 | ₩45,829 | ₩46,144 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,400 | ₩45,949 | ₩45,373 | ₩45,586 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,614 | ₩45,614 | ₩45,065 | ₩45,413 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,293 | ₩45,788 | ₩45,192 | ₩45,735 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,850 | ₩45,239 | ₩44,448 | ₩44,649 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,601 | ₩45,601 | ₩44,448 | ₩44,850 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩45,025 | ₩45,025 | ₩44,624 | ₩44,797 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,475 | ₩44,797 | ₩44,457 | ₩44,515 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩44,167 | ₩44,462 | ₩44,167 | ₩44,268 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,958 | ₩44,984 | ₩44,850 | ₩44,850 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,529 | ₩44,777 | ₩44,321 | ₩44,757 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,515 | ₩44,515 | ₩44,073 | ₩44,221 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,239 | ₩44,540 | ₩44,239 | ₩44,524 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,582 | ₩44,833 | ₩44,444 | ₩44,609 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,846 | ₩45,025 | ₩44,644 | ₩44,922 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,824 | ₩45,069 | ₩44,636 | ₩44,663 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,748 | ₩44,761 | ₩44,359 | ₩44,399 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,703 | ₩44,949 | ₩44,614 | ₩44,850 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,833 | ₩44,833 | ₩44,547 | ₩44,670 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,377 | ₩44,484 | ₩44,006 | ₩44,457 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,230 | ₩45,230 | ₩44,710 | ₩44,819 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩45,132 | ₩45,282 | ₩45,018 | ₩45,279 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,944 | ₩45,078 | ₩44,538 | ₩44,837 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩44,091 | ₩44,413 | ₩44,091 | ₩44,256 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,775 | ₩44,935 | ₩44,685 | ₩44,935 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,614 | ₩44,806 | ₩44,370 | ₩44,797 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,408 | ₩44,636 | ₩44,359 | ₩44,408 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,779 | ₩44,873 | ₩44,498 | ₩44,587 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,350 | ₩44,448 | ₩43,922 | ₩44,218 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,748 | ₩44,748 | ₩44,256 | ₩44,368 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩45,038 | ₩45,257 | ₩45,038 | ₩45,141 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩45,092 | ₩45,212 | ₩45,034 | ₩45,212 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,391 | ₩45,593 | ₩44,922 | ₩44,953 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,235 | ₩45,382 | ₩45,141 | ₩45,141 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,556 | ₩45,556 | ₩45,080 | ₩45,141 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,600 | ₩45,136 | ₩44,515 | ₩44,905 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,841 | ₩44,757 | ₩43,720 | ₩44,712 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,738 | ₩44,221 | ₩43,452 | ₩43,457 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,493 | ₩44,536 | ₩43,409 | ₩44,015 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩44,028 | ₩44,184 | ₩43,897 | ₩43,988 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,413 | ₩44,413 | ₩43,662 | ₩43,711 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,725 | ₩44,877 | ₩44,644 | ₩44,821 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,716 | ₩44,757 | ₩44,471 | ₩44,475 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,520 | ₩44,882 | ₩44,520 | ₩44,873 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,332 | ₩44,717 | ₩44,247 | ₩44,582 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,781 | ₩44,951 | ₩44,708 | ₩44,739 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,435 | ₩44,841 | ₩44,373 | ₩44,641 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,739 | ₩44,750 | ₩44,578 | ₩44,676 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,712 | ₩44,866 | ₩44,667 | ₩44,761 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,373 | ₩44,511 | ₩44,306 | ₩44,341 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,930 | ₩44,587 | ₩43,930 | ₩44,498 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,569 | ₩44,310 | ₩43,569 | ₩44,203 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,622 | ₩43,738 | ₩43,443 | ₩43,564 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,720 | ₩43,886 | ₩43,470 | ₩43,805 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,582 | ₩43,618 | ₩43,390 | ₩43,519 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,216 | ₩44,408 | ₩44,207 | ₩44,218 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩44,029 | ₩44,346 | ₩44,029 | ₩44,283 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩44,082 | ₩44,189 | ₩43,792 | ₩44,125 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,431 | ₩44,444 | ₩44,261 | ₩44,395 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,261 | ₩44,596 | ₩44,207 | ₩44,408 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,842 | ₩44,850 | ₩44,016 | ₩44,087 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,904 | ₩44,949 | ₩44,571 | ₩44,752 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,479 | ₩43,698 | ₩43,383 | ₩43,680 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,452 | ₩43,609 | ₩42,995 | ₩43,131 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,810 | ₩43,993 | ₩43,671 | ₩43,691 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,475 | ₩43,912 | ₩43,283 | ₩43,845 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,966 | ₩42,966 | ₩42,631 | ₩42,711 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,336 | ₩43,336 | ₩42,979 | ₩43,124 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,502 | ₩43,542 | ₩43,274 | ₩43,278 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,345 | ₩43,506 | ₩43,200 | ₩43,506 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,484 | ₩43,598 | ₩42,805 | ₩43,189 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,729 | ₩43,729 | ₩43,403 | ₩43,618 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩44,122 | ₩44,149 | ₩43,365 | ₩43,443 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,198 | ₩44,301 | ₩44,062 | ₩44,292 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,498 | ₩44,779 | ₩44,020 | ₩44,547 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩44,127 | ₩44,127 | ₩43,832 | ₩43,979 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩44,066 | ₩44,145 | ₩43,962 | ₩44,113 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,984 | ₩44,270 | ₩43,984 | ₩44,185 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,189 | ₩43,854 | ₩43,123 | ₩43,837 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,622 | ₩43,765 | ₩43,427 | ₩43,577 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,189 | ₩43,624 | ₩43,093 | ₩43,488 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,729 | ₩43,729 | ₩43,274 | ₩43,609 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,911 | ₩42,121 | ₩41,420 | ₩42,063 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩42,157 | ₩42,166 | ₩41,864 | ₩42,108 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩41,121 | ₩41,934 | ₩41,116 | ₩41,907 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩42,130 | ₩42,595 | ₩41,916 | ₩42,108 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩41,094 | ₩41,746 | ₩40,963 | ₩41,733 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,732 | ₩40,871 | ₩40,294 | ₩40,451 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,656 | ₩40,826 | ₩40,328 | ₩40,434 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩41,089 | ₩41,435 | ₩40,786 | ₩40,786 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,755 | ₩41,813 | ₩41,418 | ₩41,661 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,652 | ₩41,295 | ₩40,652 | ₩41,072 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩41,054 | ₩41,692 | ₩40,830 | ₩41,148 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,264 | ₩41,362 | ₩40,096 | ₩40,259 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,942 | ₩41,713 | ₩40,772 | ₩41,456 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩42,050 | ₩42,121 | ₩41,572 | ₩41,572 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,528 | ₩42,581 | ₩42,307 | ₩42,307 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩42,027 | ₩42,252 | ₩41,969 | ₩42,197 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,987 | ₩42,206 | ₩41,349 | ₩41,438 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,242 | ₩42,269 | ₩41,762 | ₩41,965 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,604 | ₩42,753 | ₩42,402 | ₩42,706 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩43,091 | ₩43,519 | ₩42,834 | ₩42,934 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,858 | ₩42,867 | ₩41,500 | ₩42,867 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩42,157 | ₩42,675 | ₩41,912 | ₩42,514 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,970 | ₩43,189 | ₩42,345 | ₩42,809 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,394 | ₩43,698 | ₩43,251 | ₩43,595 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,881 | ₩43,256 | ₩42,130 | ₩43,153 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,667 | ₩44,679 | ₩44,221 | ₩44,613 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,400 | ₩45,503 | ₩45,250 | ₩45,319 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,311 | ₩45,413 | ₩45,047 | ₩45,311 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩45,114 | ₩45,445 | ₩45,114 | ₩45,445 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,779 | ₩45,025 | ₩44,667 | ₩44,984 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩45,016 | ₩45,065 | ₩44,721 | ₩44,873 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,547 | ₩45,077 | ₩44,547 | ₩44,984 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,426 | ₩44,685 | ₩44,426 | ₩44,685 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,757 | ₩44,989 | ₩44,656 | ₩44,685 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,645 | ₩44,690 | ₩44,151 | ₩44,690 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,636 | ₩44,873 | ₩44,426 | ₩44,873 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,199 | ₩45,199 | ₩44,550 | ₩44,658 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩45,056 | ₩45,136 | ₩44,748 | ₩45,069 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,378 | ₩45,427 | ₩44,779 | ₩44,850 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,243 | ₩44,725 | ₩44,212 | ₩44,721 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,506 | ₩44,002 | ₩43,354 | ₩43,986 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,198 | ₩43,394 | ₩43,015 | ₩43,153 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,877 | ₩43,937 | ₩43,484 | ₩43,644 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,426 | ₩43,747 | ₩43,193 | ₩43,555 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩43,153 | ₩43,528 | ₩43,153 | ₩43,435 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,493 | ₩43,560 | ₩43,047 | ₩43,207 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,828 | ₩43,899 | ₩43,274 | ₩43,796 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,573 | ₩43,622 | ₩43,316 | ₩43,399 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,649 | ₩43,904 | ₩43,649 | ₩43,877 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,318 | ₩43,347 | ₩43,197 | ₩43,229 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,733 | ₩43,082 | ₩42,615 | ₩43,050 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,760 | ₩42,930 | ₩42,693 | ₩42,849 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,313 | ₩42,626 | ₩42,094 | ₩42,550 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,430 | ₩42,443 | ₩42,032 | ₩42,059 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,729 | ₩42,827 | ₩42,679 | ₩42,823 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,809 | ₩42,876 | ₩42,671 | ₩42,729 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,675 | ₩42,729 | ₩42,568 | ₩42,729 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,711 | ₩42,715 | ₩42,463 | ₩42,561 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,546 | ₩42,765 | ₩42,546 | ₩42,765 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,233 | ₩42,483 | ₩42,233 | ₩42,481 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,956 | ₩42,117 | ₩41,928 | ₩42,081 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,224 | ₩42,224 | ₩42,001 | ₩42,026 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,242 | ₩42,316 | ₩42,174 | ₩42,269 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,818 | ₩42,201 | ₩41,800 | ₩42,117 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,822 | ₩41,822 | ₩41,487 | ₩41,661 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,532 | ₩41,532 | ₩41,241 | ₩41,344 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,500 | ₩41,621 | ₩41,447 | ₩41,447 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,576 | ₩41,742 | ₩41,322 | ₩41,384 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩42,077 | ₩42,090 | ₩41,952 | ₩42,077 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩42,086 | ₩42,086 | ₩41,885 | ₩41,956 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,773 | ₩41,969 | ₩41,773 | ₩41,960 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,634 | ₩41,710 | ₩41,538 | ₩41,710 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,349 | ₩41,661 | ₩41,349 | ₩41,541 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,290 | ₩41,505 | ₩41,172 | ₩41,286 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,331 | ₩41,349 | ₩40,941 | ₩41,005 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,675 | ₩41,675 | ₩41,139 | ₩41,295 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,545 | ₩41,688 | ₩41,394 | ₩41,541 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,532 | ₩41,555 | ₩41,134 | ₩41,304 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,344 | ₩41,550 | ₩41,250 | ₩41,514 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,705 | ₩41,228 | ₩40,705 | ₩41,219 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩41,116 | ₩41,139 | ₩40,705 | ₩40,714 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,915 | ₩40,960 | ₩40,705 | ₩40,786 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩41,112 | ₩41,134 | ₩40,888 | ₩40,960 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩41,085 | ₩41,085 | ₩40,893 | ₩40,964 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,674 | ₩40,821 | ₩40,500 | ₩40,808 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,696 | ₩40,696 | ₩40,435 | ₩40,547 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,701 | ₩40,701 | ₩40,431 | ₩40,464 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,576 | ₩40,661 | ₩40,449 | ₩40,650 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,321 | ₩40,553 | ₩40,084 | ₩40,492 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,723 | ₩40,049 | ₩39,544 | ₩40,049 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,397 | ₩39,631 | ₩39,397 | ₩39,575 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,254 | ₩39,584 | ₩39,093 | ₩39,499 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,745 | ₩39,776 | ₩38,804 | ₩38,932 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,508 | ₩39,619 | ₩39,329 | ₩39,474 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,562 | ₩39,882 | ₩39,267 | ₩39,660 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,236 | ₩40,315 | ₩39,834 | ₩39,910 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,299 | ₩40,593 | ₩40,299 | ₩40,484 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩41,085 | ₩41,085 | ₩40,522 | ₩40,616 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,888 | ₩41,143 | ₩40,888 | ₩41,072 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,607 | ₩40,839 | ₩40,607 | ₩40,723 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,294 | ₩40,571 | ₩40,227 | ₩40,571 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,848 | ₩40,102 | ₩39,665 | ₩40,102 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩40,102 | ₩40,102 | ₩39,816 | ₩39,915 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,821 | ₩40,138 | ₩39,821 | ₩40,067 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,790 | ₩40,000 | ₩39,747 | ₩39,754 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,218 | ₩40,232 | ₩40,009 | ₩40,232 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,205 | ₩40,268 | ₩40,035 | ₩40,201 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,259 | ₩40,410 | ₩40,189 | ₩40,214 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,781 | ₩40,781 | ₩40,308 | ₩40,384 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,759 | ₩40,817 | ₩40,576 | ₩40,710 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,710 | ₩40,710 | ₩40,549 | ₩40,701 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,455 | ₩40,486 | ₩40,245 | ₩40,417 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,227 | ₩40,377 | ₩40,183 | ₩40,303 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩40,076 | ₩40,154 | ₩39,883 | ₩40,098 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,268 | ₩40,268 | ₩40,102 | ₩40,125 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,361 | ₩40,553 | ₩40,259 | ₩40,449 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩40,071 | ₩40,151 | ₩39,854 | ₩40,116 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,192 | ₩40,285 | ₩39,955 | ₩40,125 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,973 | ₩40,058 | ₩39,709 | ₩39,950 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,307 | ₩39,833 | ₩39,307 | ₩39,741 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,406 | ₩39,624 | ₩39,303 | ₩39,571 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,834 | ₩39,834 | ₩39,168 | ₩39,213 | -1.56% | 13.6만 |
|---|