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 | ₩43,938 | ₩44,245 | ₩43,938 | ₩44,151 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,831 | ₩43,938 | ₩43,567 | ₩43,925 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,018 | ₩44,158 | ₩43,826 | ₩44,058 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,612 | ₩44,658 | ₩44,465 | ₩44,538 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,218 | ₩44,472 | ₩44,137 | ₩44,418 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,258 | ₩44,469 | ₩44,178 | ₩44,405 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,018 | ₩44,231 | ₩43,671 | ₩43,951 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,872 | ₩44,912 | ₩44,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,565 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,738 | ₩44,832 | ₩44,485 | ₩44,725 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,045 | ₩45,081 | ₩44,721 | ₩44,925 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,072 | ₩45,312 | ₩44,985 | ₩45,312 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,858 | ₩44,938 | ₩44,552 | ₩44,938 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,379 | ₩45,379 | ₩44,858 | ₩44,978 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,605 | ₩45,872 | ₩45,436 | ₩45,725 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,552 | ₩45,645 | ₩45,339 | ₩45,565 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,179 | ₩45,179 | ₩44,952 | ₩45,159 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,499 | ₩45,712 | ₩45,405 | ₩45,472 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,472 | ₩45,552 | ₩44,784 | ₩45,072 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,365 | ₩45,365 | ₩45,065 | ₩45,259 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,485 | ₩45,672 | ₩45,272 | ₩45,432 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,925 | ₩45,925 | ₩45,632 | ₩45,872 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,485 | ₩45,639 | ₩45,339 | ₩45,367 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,059 | ₩46,143 | ₩45,765 | ₩45,765 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,499 | ₩46,632 | ₩46,286 | ₩46,286 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,326 | ₩46,659 | ₩46,326 | ₩46,526 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,432 | ₩46,686 | ₩46,312 | ₩46,606 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,859 | ₩46,046 | ₩45,832 | ₩46,006 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩45,992 | ₩46,079 | ₩45,659 | ₩45,765 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,326 | ₩46,431 | ₩46,059 | ₩46,179 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,552 | ₩46,686 | ₩46,152 | ₩46,299 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,472 | ₩46,492 | ₩46,299 | ₩46,392 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,659 | ₩46,766 | ₩46,492 | ₩46,566 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,646 | ₩46,766 | ₩46,532 | ₩46,752 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,446 | ₩46,486 | ₩46,286 | ₩46,426 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,472 | ₩46,555 | ₩46,406 | ₩46,532 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,126 | ₩46,246 | ₩46,028 | ₩46,126 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,286 | ₩46,378 | ₩46,139 | ₩46,312 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,352 | ₩46,419 | ₩46,032 | ₩46,046 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,566 | ₩46,719 | ₩46,499 | ₩46,566 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,686 | ₩46,806 | ₩46,570 | ₩46,672 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,539 | ₩46,739 | ₩46,539 | ₩46,686 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,526 | ₩46,684 | ₩46,499 | ₩46,606 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,566 | ₩46,926 | ₩46,286 | ₩46,419 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,286 | ₩46,446 | ₩46,232 | ₩46,392 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,486 | ₩46,566 | ₩46,366 | ₩46,566 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,032 | ₩46,232 | ₩45,972 | ₩46,015 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,126 | ₩46,259 | ₩46,019 | ₩46,032 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,619 | ₩46,019 | ₩45,619 | ₩45,932 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,192 | ₩45,739 | ₩45,165 | ₩45,377 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,405 | ₩45,405 | ₩44,858 | ₩45,205 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,085 | ₩45,579 | ₩44,985 | ₩45,525 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,645 | ₩45,032 | ₩44,245 | ₩44,445 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,392 | ₩45,392 | ₩44,245 | ₩44,645 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,818 | ₩44,818 | ₩44,420 | ₩44,592 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,271 | ₩44,592 | ₩44,253 | ₩44,311 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩43,965 | ₩44,258 | ₩43,965 | ₩44,065 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,752 | ₩44,778 | ₩44,645 | ₩44,645 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,325 | ₩44,572 | ₩44,118 | ₩44,552 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,311 | ₩44,311 | ₩43,871 | ₩44,018 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,036 | ₩44,336 | ₩44,036 | ₩44,320 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,378 | ₩44,627 | ₩44,240 | ₩44,405 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,641 | ₩44,818 | ₩44,439 | ₩44,716 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,618 | ₩44,863 | ₩44,432 | ₩44,458 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,543 | ₩44,556 | ₩44,156 | ₩44,196 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,498 | ₩44,743 | ₩44,409 | ₩44,645 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,627 | ₩44,627 | ₩44,343 | ₩44,465 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,174 | ₩44,280 | ₩43,805 | ₩44,254 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,023 | ₩45,023 | ₩44,505 | ₩44,614 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,925 | ₩45,074 | ₩44,812 | ₩45,072 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,738 | ₩44,872 | ₩44,334 | ₩44,632 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,889 | ₩44,209 | ₩43,889 | ₩44,054 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,569 | ₩44,729 | ₩44,480 | ₩44,729 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,409 | ₩44,601 | ₩44,167 | ₩44,592 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,205 | ₩44,432 | ₩44,156 | ₩44,205 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,574 | ₩44,667 | ₩44,294 | ₩44,383 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,147 | ₩44,245 | ₩43,721 | ₩44,016 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,543 | ₩44,543 | ₩44,054 | ₩44,165 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,832 | ₩45,050 | ₩44,832 | ₩44,934 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,885 | ₩45,005 | ₩44,827 | ₩45,005 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,183 | ₩45,384 | ₩44,716 | ₩44,747 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,027 | ₩45,174 | ₩44,934 | ₩44,934 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,347 | ₩45,347 | ₩44,873 | ₩44,934 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,396 | ₩44,930 | ₩44,311 | ₩44,700 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,640 | ₩44,552 | ₩43,520 | ₩44,507 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,538 | ₩44,018 | ₩43,253 | ₩43,258 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,289 | ₩44,332 | ₩43,210 | ₩43,814 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,826 | ₩43,982 | ₩43,696 | ₩43,787 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,209 | ₩44,209 | ₩43,462 | ₩43,511 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,520 | ₩44,672 | ₩44,440 | ₩44,616 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,512 | ₩44,552 | ₩44,267 | ₩44,271 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,316 | ₩44,676 | ₩44,316 | ₩44,667 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,129 | ₩44,512 | ₩44,044 | ₩44,378 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,576 | ₩44,745 | ₩44,503 | ₩44,534 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,231 | ₩44,635 | ₩44,169 | ₩44,436 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,534 | ₩44,545 | ₩44,374 | ₩44,472 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,507 | ₩44,661 | ₩44,463 | ₩44,556 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,169 | ₩44,307 | ₩44,103 | ₩44,138 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,729 | ₩44,383 | ₩43,729 | ₩44,294 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,369 | ₩44,107 | ₩43,369 | ₩44,000 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,422 | ₩43,538 | ₩43,244 | ₩43,364 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,520 | ₩43,685 | ₩43,271 | ₩43,605 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,382 | ₩43,418 | ₩43,191 | ₩43,320 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,014 | ₩44,205 | ₩44,005 | ₩44,016 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,827 | ₩44,143 | ₩43,827 | ₩44,080 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,880 | ₩43,987 | ₩43,591 | ₩43,923 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,227 | ₩44,240 | ₩44,058 | ₩44,191 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,058 | ₩44,392 | ₩44,005 | ₩44,205 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,636 | ₩44,645 | ₩43,814 | ₩43,885 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,698 | ₩44,743 | ₩44,367 | ₩44,547 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,280 | ₩43,498 | ₩43,184 | ₩43,480 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,253 | ₩43,409 | ₩42,798 | ₩42,933 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,609 | ₩43,791 | ₩43,471 | ₩43,491 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,276 | ₩43,711 | ₩43,084 | ₩43,645 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,769 | ₩42,769 | ₩42,435 | ₩42,515 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,138 | ₩43,138 | ₩42,782 | ₩42,926 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,302 | ₩43,342 | ₩43,075 | ₩43,080 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,147 | ₩43,307 | ₩43,002 | ₩43,307 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,284 | ₩43,398 | ₩42,609 | ₩42,991 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,529 | ₩43,529 | ₩43,204 | ₩43,418 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,920 | ₩43,947 | ₩43,167 | ₩43,244 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩43,996 | ₩44,098 | ₩43,860 | ₩44,089 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,294 | ₩44,574 | ₩43,818 | ₩44,343 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,925 | ₩43,925 | ₩43,631 | ₩43,778 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,864 | ₩43,942 | ₩43,760 | ₩43,911 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,782 | ₩44,067 | ₩43,782 | ₩43,982 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩42,991 | ₩43,653 | ₩42,926 | ₩43,636 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,422 | ₩43,565 | ₩43,228 | ₩43,378 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩42,991 | ₩43,424 | ₩42,895 | ₩43,289 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,529 | ₩43,529 | ₩43,075 | ₩43,409 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,719 | ₩41,928 | ₩41,230 | ₩41,870 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩41,964 | ₩41,973 | ₩41,673 | ₩41,915 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,932 | ₩41,742 | ₩40,928 | ₩41,715 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,937 | ₩42,400 | ₩41,724 | ₩41,915 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,906 | ₩41,555 | ₩40,775 | ₩41,541 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,546 | ₩40,683 | ₩40,110 | ₩40,265 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,470 | ₩40,639 | ₩40,143 | ₩40,249 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,901 | ₩41,245 | ₩40,599 | ₩40,599 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,564 | ₩41,622 | ₩41,228 | ₩41,470 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,465 | ₩41,106 | ₩40,465 | ₩40,883 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,866 | ₩41,501 | ₩40,643 | ₩40,959 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,075 | ₩41,172 | ₩39,912 | ₩40,074 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,754 | ₩41,521 | ₩40,586 | ₩41,266 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,857 | ₩41,928 | ₩41,381 | ₩41,381 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,333 | ₩42,386 | ₩42,113 | ₩42,113 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,835 | ₩42,058 | ₩41,777 | ₩42,004 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,795 | ₩42,013 | ₩41,159 | ₩41,248 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,048 | ₩42,075 | ₩41,570 | ₩41,773 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,408 | ₩42,557 | ₩42,208 | ₩42,511 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,893 | ₩43,320 | ₩42,637 | ₩42,738 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,666 | ₩42,671 | ₩41,310 | ₩42,671 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩41,964 | ₩42,480 | ₩41,720 | ₩42,320 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,773 | ₩42,991 | ₩42,151 | ₩42,613 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,195 | ₩43,498 | ₩43,053 | ₩43,396 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,684 | ₩43,058 | ₩41,937 | ₩42,955 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,463 | ₩44,474 | ₩44,018 | ₩44,409 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,192 | ₩45,294 | ₩45,043 | ₩45,112 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,103 | ₩45,205 | ₩44,841 | ₩45,103 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,907 | ₩45,236 | ₩44,907 | ₩45,236 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,574 | ₩44,818 | ₩44,463 | ₩44,778 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,809 | ₩44,858 | ₩44,516 | ₩44,667 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,343 | ₩44,871 | ₩44,343 | ₩44,778 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,223 | ₩44,480 | ₩44,223 | ₩44,480 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,552 | ₩44,783 | ₩44,451 | ₩44,480 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,440 | ₩44,485 | ₩43,949 | ₩44,485 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,432 | ₩44,667 | ₩44,223 | ₩44,667 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩44,992 | ₩44,992 | ₩44,346 | ₩44,454 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,849 | ₩44,930 | ₩44,543 | ₩44,863 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,170 | ₩45,219 | ₩44,574 | ₩44,645 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,040 | ₩44,520 | ₩44,009 | ₩44,516 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,307 | ₩43,800 | ₩43,155 | ₩43,785 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,000 | ₩43,195 | ₩42,818 | ₩42,955 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,676 | ₩43,736 | ₩43,284 | ₩43,444 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,227 | ₩43,547 | ₩42,995 | ₩43,356 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,955 | ₩43,329 | ₩42,955 | ₩43,235 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,293 | ₩43,360 | ₩42,850 | ₩43,009 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,627 | ₩43,698 | ₩43,075 | ₩43,596 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,373 | ₩43,422 | ₩43,117 | ₩43,200 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,449 | ₩43,702 | ₩43,449 | ₩43,676 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,120 | ₩43,149 | ₩42,999 | ₩43,031 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,537 | ₩42,884 | ₩42,420 | ₩42,853 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,564 | ₩42,733 | ₩42,497 | ₩42,653 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,119 | ₩42,431 | ₩41,902 | ₩42,355 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,235 | ₩42,248 | ₩41,839 | ₩41,866 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,533 | ₩42,631 | ₩42,483 | ₩42,626 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,613 | ₩42,680 | ₩42,475 | ₩42,533 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,480 | ₩42,533 | ₩42,373 | ₩42,533 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,515 | ₩42,520 | ₩42,268 | ₩42,366 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,351 | ₩42,569 | ₩42,351 | ₩42,569 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,039 | ₩42,288 | ₩42,039 | ₩42,286 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,764 | ₩41,924 | ₩41,736 | ₩41,888 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,031 | ₩42,031 | ₩41,808 | ₩41,833 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,048 | ₩42,122 | ₩41,980 | ₩42,075 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,626 | ₩42,008 | ₩41,608 | ₩41,924 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,630 | ₩41,630 | ₩41,297 | ₩41,470 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,341 | ₩41,341 | ₩41,052 | ₩41,155 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,310 | ₩41,430 | ₩41,257 | ₩41,257 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,386 | ₩41,550 | ₩41,132 | ₩41,195 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,884 | ₩41,897 | ₩41,759 | ₩41,884 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,893 | ₩41,893 | ₩41,693 | ₩41,764 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,581 | ₩41,777 | ₩41,581 | ₩41,768 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,444 | ₩41,519 | ₩41,348 | ₩41,519 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,159 | ₩41,470 | ₩41,159 | ₩41,350 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,101 | ₩41,315 | ₩40,983 | ₩41,097 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,141 | ₩41,159 | ₩40,754 | ₩40,817 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,484 | ₩41,484 | ₩40,950 | ₩41,106 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,355 | ₩41,497 | ₩41,204 | ₩41,350 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,341 | ₩41,365 | ₩40,946 | ₩41,115 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,155 | ₩41,359 | ₩41,061 | ₩41,324 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,519 | ₩41,039 | ₩40,519 | ₩41,030 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,928 | ₩40,950 | ₩40,519 | ₩40,528 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,728 | ₩40,772 | ₩40,519 | ₩40,599 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,923 | ₩40,946 | ₩40,701 | ₩40,772 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,897 | ₩40,897 | ₩40,706 | ₩40,777 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,488 | ₩40,634 | ₩40,314 | ₩40,621 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,510 | ₩40,510 | ₩40,250 | ₩40,361 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,514 | ₩40,514 | ₩40,245 | ₩40,279 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,390 | ₩40,474 | ₩40,264 | ₩40,464 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,136 | ₩40,368 | ₩39,901 | ₩40,306 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,541 | ₩39,865 | ₩39,363 | ₩39,865 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,216 | ₩39,450 | ₩39,216 | ₩39,394 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,074 | ₩39,403 | ₩38,914 | ₩39,318 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,563 | ₩39,594 | ₩38,626 | ₩38,754 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,327 | ₩39,437 | ₩39,149 | ₩39,293 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,381 | ₩39,699 | ₩39,087 | ₩39,478 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,052 | ₩40,130 | ₩39,652 | ₩39,727 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,114 | ₩40,407 | ₩40,114 | ₩40,299 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,897 | ₩40,897 | ₩40,337 | ₩40,430 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,701 | ₩40,955 | ₩40,701 | ₩40,883 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,421 | ₩40,652 | ₩40,421 | ₩40,537 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,110 | ₩40,385 | ₩40,043 | ₩40,385 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,665 | ₩39,919 | ₩39,483 | ₩39,919 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,919 | ₩39,919 | ₩39,634 | ₩39,732 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,638 | ₩39,954 | ₩39,638 | ₩39,883 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,607 | ₩39,816 | ₩39,565 | ₩39,572 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,034 | ₩40,048 | ₩39,825 | ₩40,048 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,021 | ₩40,083 | ₩39,852 | ₩40,016 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,074 | ₩40,225 | ₩40,005 | ₩40,030 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,594 | ₩40,594 | ₩40,123 | ₩40,199 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,572 | ₩40,630 | ₩40,390 | ₩40,523 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,523 | ₩40,523 | ₩40,363 | ₩40,514 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,270 | ₩40,301 | ₩40,061 | ₩40,232 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,043 | ₩40,192 | ₩39,999 | ₩40,119 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,892 | ₩39,970 | ₩39,701 | ₩39,914 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,083 | ₩40,083 | ₩39,918 | ₩39,941 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,176 | ₩40,368 | ₩40,074 | ₩40,263 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,887 | ₩39,967 | ₩39,672 | ₩39,932 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,008 | ₩40,100 | ₩39,772 | ₩39,941 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,790 | ₩39,874 | ₩39,527 | ₩39,767 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,127 | ₩39,651 | ₩39,127 | ₩39,558 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,225 | ₩39,443 | ₩39,123 | ₩39,389 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,652 | ₩39,652 | ₩38,988 | ₩39,034 | -1.56% | 13.6만 |
|---|