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 | ₩43,952 | ₩44,259 | ₩43,952 | ₩44,165 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,845 | ₩43,952 | ₩43,581 | ₩43,938 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,032 | ₩44,172 | ₩43,840 | ₩44,072 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,626 | ₩44,672 | ₩44,479 | ₩44,552 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,232 | ₩44,486 | ₩44,151 | ₩44,432 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,272 | ₩44,483 | ₩44,192 | ₩44,419 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,032 | ₩44,245 | ₩43,685 | ₩43,965 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,886 | ₩44,926 | ₩44,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,579 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,752 | ₩44,846 | ₩44,499 | ₩44,739 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,059 | ₩45,095 | ₩44,735 | ₩44,939 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,086 | ₩45,326 | ₩44,999 | ₩45,326 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,873 | ₩44,953 | ₩44,566 | ₩44,953 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,393 | ₩45,393 | ₩44,873 | ₩44,993 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,620 | ₩45,887 | ₩45,450 | ₩45,740 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,566 | ₩45,660 | ₩45,353 | ₩45,580 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,193 | ₩45,193 | ₩44,966 | ₩45,173 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,513 | ₩45,726 | ₩45,420 | ₩45,486 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,486 | ₩45,566 | ₩44,798 | ₩45,086 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,380 | ₩45,380 | ₩45,079 | ₩45,273 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,500 | ₩45,686 | ₩45,286 | ₩45,446 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,940 | ₩45,940 | ₩45,646 | ₩45,887 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,500 | ₩45,653 | ₩45,353 | ₩45,381 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,073 | ₩46,157 | ₩45,780 | ₩45,780 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,514 | ₩46,647 | ₩46,300 | ₩46,300 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,340 | ₩46,674 | ₩46,340 | ₩46,540 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,447 | ₩46,701 | ₩46,327 | ₩46,620 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,873 | ₩46,060 | ₩45,847 | ₩46,020 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,007 | ₩46,093 | ₩45,673 | ₩45,780 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,340 | ₩46,446 | ₩46,073 | ₩46,193 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,567 | ₩46,701 | ₩46,167 | ₩46,314 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,487 | ₩46,507 | ₩46,314 | ₩46,407 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,674 | ₩46,781 | ₩46,507 | ₩46,580 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,660 | ₩46,781 | ₩46,547 | ₩46,767 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,460 | ₩46,500 | ₩46,300 | ₩46,440 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,487 | ₩46,570 | ₩46,420 | ₩46,547 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,140 | ₩46,260 | ₩46,043 | ₩46,140 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,300 | ₩46,392 | ₩46,153 | ₩46,327 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,367 | ₩46,434 | ₩46,047 | ₩46,060 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,580 | ₩46,734 | ₩46,514 | ₩46,580 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,701 | ₩46,821 | ₩46,584 | ₩46,687 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,554 | ₩46,754 | ₩46,554 | ₩46,701 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,540 | ₩46,699 | ₩46,514 | ₩46,620 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,580 | ₩46,941 | ₩46,300 | ₩46,434 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,300 | ₩46,460 | ₩46,247 | ₩46,407 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,500 | ₩46,580 | ₩46,380 | ₩46,580 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,047 | ₩46,247 | ₩45,987 | ₩46,029 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,140 | ₩46,274 | ₩46,033 | ₩46,047 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,633 | ₩46,033 | ₩45,633 | ₩45,947 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,206 | ₩45,753 | ₩45,179 | ₩45,392 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,420 | ₩45,420 | ₩44,873 | ₩45,219 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,099 | ₩45,593 | ₩44,999 | ₩45,540 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,659 | ₩45,046 | ₩44,259 | ₩44,459 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,406 | ₩45,406 | ₩44,259 | ₩44,659 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,832 | ₩44,832 | ₩44,434 | ₩44,606 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,285 | ₩44,606 | ₩44,267 | ₩44,325 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩43,979 | ₩44,272 | ₩43,979 | ₩44,079 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,766 | ₩44,792 | ₩44,659 | ₩44,659 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,339 | ₩44,586 | ₩44,132 | ₩44,566 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,325 | ₩44,325 | ₩43,885 | ₩44,032 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,050 | ₩44,350 | ₩44,050 | ₩44,334 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,392 | ₩44,641 | ₩44,254 | ₩44,419 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,655 | ₩44,832 | ₩44,453 | ₩44,730 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,632 | ₩44,877 | ₩44,446 | ₩44,472 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,557 | ₩44,570 | ₩44,170 | ₩44,210 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,512 | ₩44,757 | ₩44,423 | ₩44,659 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,641 | ₩44,641 | ₩44,357 | ₩44,479 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,188 | ₩44,294 | ₩43,818 | ₩44,268 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,037 | ₩45,037 | ₩44,519 | ₩44,628 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,939 | ₩45,088 | ₩44,826 | ₩45,086 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,752 | ₩44,886 | ₩44,348 | ₩44,646 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,903 | ₩44,223 | ₩43,903 | ₩44,067 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,583 | ₩44,744 | ₩44,494 | ₩44,744 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,423 | ₩44,615 | ₩44,181 | ₩44,606 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,219 | ₩44,446 | ₩44,170 | ₩44,219 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,588 | ₩44,681 | ₩44,308 | ₩44,397 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,161 | ₩44,259 | ₩43,734 | ₩44,030 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,557 | ₩44,557 | ₩44,067 | ₩44,179 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,846 | ₩45,064 | ₩44,846 | ₩44,948 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,899 | ₩45,019 | ₩44,841 | ₩45,019 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,197 | ₩45,398 | ₩44,730 | ₩44,761 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,042 | ₩45,188 | ₩44,948 | ₩44,948 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,362 | ₩45,362 | ₩44,887 | ₩44,948 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,410 | ₩44,944 | ₩44,325 | ₩44,714 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,654 | ₩44,566 | ₩43,534 | ₩44,521 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,552 | ₩44,032 | ₩43,267 | ₩43,271 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,303 | ₩44,345 | ₩43,223 | ₩43,827 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,840 | ₩43,995 | ₩43,709 | ₩43,801 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,223 | ₩44,223 | ₩43,476 | ₩43,525 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,534 | ₩44,686 | ₩44,454 | ₩44,630 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,526 | ₩44,566 | ₩44,281 | ₩44,285 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,330 | ₩44,690 | ₩44,330 | ₩44,681 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,143 | ₩44,526 | ₩44,058 | ₩44,392 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,590 | ₩44,759 | ₩44,517 | ₩44,548 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,245 | ₩44,649 | ₩44,183 | ₩44,450 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,548 | ₩44,559 | ₩44,388 | ₩44,486 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,521 | ₩44,675 | ₩44,477 | ₩44,570 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,183 | ₩44,321 | ₩44,116 | ₩44,152 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,743 | ₩44,397 | ₩43,743 | ₩44,308 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,383 | ₩44,121 | ₩43,383 | ₩44,014 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,436 | ₩43,552 | ₩43,258 | ₩43,378 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,534 | ₩43,698 | ₩43,285 | ₩43,618 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,396 | ₩43,431 | ₩43,205 | ₩43,334 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,027 | ₩44,219 | ₩44,019 | ₩44,030 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,841 | ₩44,156 | ₩43,841 | ₩44,094 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,894 | ₩44,001 | ₩43,605 | ₩43,937 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,241 | ₩44,254 | ₩44,072 | ₩44,205 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,072 | ₩44,406 | ₩44,019 | ₩44,219 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,650 | ₩44,659 | ₩43,828 | ₩43,898 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,712 | ₩44,757 | ₩44,381 | ₩44,561 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,294 | ₩43,512 | ₩43,198 | ₩43,494 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,267 | ₩43,423 | ₩42,811 | ₩42,947 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,623 | ₩43,805 | ₩43,485 | ₩43,505 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,289 | ₩43,725 | ₩43,098 | ₩43,658 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,782 | ₩42,782 | ₩42,449 | ₩42,529 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,151 | ₩43,151 | ₩42,795 | ₩42,940 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,316 | ₩43,356 | ₩43,089 | ₩43,093 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,160 | ₩43,320 | ₩43,016 | ₩43,320 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,298 | ₩43,411 | ₩42,622 | ₩43,004 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,543 | ₩43,543 | ₩43,218 | ₩43,431 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,934 | ₩43,961 | ₩43,180 | ₩43,258 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,010 | ₩44,112 | ₩43,874 | ₩44,103 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,308 | ₩44,588 | ₩43,832 | ₩44,357 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,938 | ₩43,938 | ₩43,645 | ₩43,792 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,878 | ₩43,956 | ₩43,774 | ₩43,925 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,796 | ₩44,081 | ₩43,796 | ₩43,996 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,004 | ₩43,667 | ₩42,939 | ₩43,649 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,436 | ₩43,578 | ₩43,242 | ₩43,391 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,004 | ₩43,438 | ₩42,909 | ₩43,302 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,543 | ₩43,543 | ₩43,089 | ₩43,423 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,732 | ₩41,941 | ₩41,243 | ₩41,884 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩41,977 | ₩41,986 | ₩41,686 | ₩41,928 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,945 | ₩41,755 | ₩40,941 | ₩41,728 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,950 | ₩42,413 | ₩41,737 | ₩41,928 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,919 | ₩41,568 | ₩40,788 | ₩41,555 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,558 | ₩40,696 | ₩40,122 | ₩40,278 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,483 | ₩40,652 | ₩40,156 | ₩40,262 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,914 | ₩41,258 | ₩40,612 | ₩40,612 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,577 | ₩41,635 | ₩41,241 | ₩41,483 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,478 | ₩41,119 | ₩40,478 | ₩40,896 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,879 | ₩41,515 | ₩40,656 | ₩40,972 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,088 | ₩41,185 | ₩39,924 | ₩40,087 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,767 | ₩41,535 | ₩40,598 | ₩41,279 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,870 | ₩41,941 | ₩41,394 | ₩41,394 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,346 | ₩42,400 | ₩42,126 | ₩42,126 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,848 | ₩42,071 | ₩41,790 | ₩42,017 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,808 | ₩42,026 | ₩41,172 | ₩41,261 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,062 | ₩42,088 | ₩41,583 | ₩41,786 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,422 | ₩42,571 | ₩42,221 | ₩42,524 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,907 | ₩43,334 | ₩42,651 | ₩42,751 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,679 | ₩42,684 | ₩41,323 | ₩42,684 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩41,977 | ₩42,493 | ₩41,733 | ₩42,333 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,787 | ₩43,004 | ₩42,164 | ₩42,626 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,209 | ₩43,512 | ₩43,067 | ₩43,409 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,698 | ₩43,071 | ₩41,950 | ₩42,969 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,477 | ₩44,488 | ₩44,032 | ₩44,423 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,206 | ₩45,308 | ₩45,057 | ₩45,126 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,117 | ₩45,219 | ₩44,855 | ₩45,117 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,921 | ₩45,251 | ₩44,921 | ₩45,251 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,588 | ₩44,832 | ₩44,477 | ₩44,792 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,824 | ₩44,873 | ₩44,530 | ₩44,681 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,357 | ₩44,885 | ₩44,357 | ₩44,792 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,236 | ₩44,494 | ₩44,236 | ₩44,494 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,566 | ₩44,797 | ₩44,465 | ₩44,494 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,454 | ₩44,499 | ₩43,963 | ₩44,499 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,446 | ₩44,681 | ₩44,236 | ₩44,681 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,006 | ₩45,006 | ₩44,360 | ₩44,468 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,864 | ₩44,944 | ₩44,557 | ₩44,877 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,184 | ₩45,233 | ₩44,588 | ₩44,659 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,054 | ₩44,534 | ₩44,023 | ₩44,530 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,320 | ₩43,814 | ₩43,169 | ₩43,798 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,013 | ₩43,209 | ₩42,831 | ₩42,969 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,689 | ₩43,749 | ₩43,298 | ₩43,458 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,240 | ₩43,560 | ₩43,009 | ₩43,369 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,969 | ₩43,343 | ₩42,969 | ₩43,249 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,307 | ₩43,374 | ₩42,863 | ₩43,023 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,641 | ₩43,712 | ₩43,089 | ₩43,609 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,387 | ₩43,436 | ₩43,131 | ₩43,214 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,463 | ₩43,716 | ₩43,463 | ₩43,689 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,133 | ₩43,162 | ₩43,012 | ₩43,045 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,551 | ₩42,898 | ₩42,433 | ₩42,867 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,578 | ₩42,747 | ₩42,511 | ₩42,666 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,133 | ₩42,444 | ₩41,915 | ₩42,368 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,248 | ₩42,262 | ₩41,853 | ₩41,879 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,546 | ₩42,644 | ₩42,497 | ₩42,640 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,626 | ₩42,693 | ₩42,489 | ₩42,546 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,493 | ₩42,546 | ₩42,386 | ₩42,546 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,529 | ₩42,533 | ₩42,282 | ₩42,380 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,364 | ₩42,582 | ₩42,364 | ₩42,582 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,053 | ₩42,302 | ₩42,053 | ₩42,300 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,777 | ₩41,937 | ₩41,749 | ₩41,901 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,044 | ₩42,044 | ₩41,821 | ₩41,846 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,062 | ₩42,135 | ₩41,994 | ₩42,089 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,639 | ₩42,021 | ₩41,621 | ₩41,937 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,644 | ₩41,644 | ₩41,310 | ₩41,483 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,354 | ₩41,354 | ₩41,065 | ₩41,168 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,323 | ₩41,443 | ₩41,270 | ₩41,270 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,399 | ₩41,563 | ₩41,145 | ₩41,208 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,897 | ₩41,910 | ₩41,772 | ₩41,897 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,906 | ₩41,906 | ₩41,706 | ₩41,777 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,595 | ₩41,790 | ₩41,595 | ₩41,781 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,457 | ₩41,532 | ₩41,361 | ₩41,532 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,172 | ₩41,483 | ₩41,172 | ₩41,363 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,114 | ₩41,328 | ₩40,996 | ₩41,110 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,154 | ₩41,172 | ₩40,766 | ₩40,830 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,497 | ₩41,497 | ₩40,963 | ₩41,119 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,368 | ₩41,510 | ₩41,217 | ₩41,363 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,354 | ₩41,378 | ₩40,959 | ₩41,128 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,168 | ₩41,372 | ₩41,074 | ₩41,337 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,532 | ₩41,052 | ₩40,532 | ₩41,043 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,941 | ₩40,963 | ₩40,532 | ₩40,540 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,741 | ₩40,785 | ₩40,532 | ₩40,612 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,936 | ₩40,959 | ₩40,714 | ₩40,785 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,910 | ₩40,910 | ₩40,718 | ₩40,790 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,500 | ₩40,647 | ₩40,327 | ₩40,634 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,523 | ₩40,523 | ₩40,263 | ₩40,374 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,527 | ₩40,527 | ₩40,258 | ₩40,291 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,403 | ₩40,487 | ₩40,277 | ₩40,476 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,149 | ₩40,380 | ₩39,913 | ₩40,319 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,553 | ₩39,878 | ₩39,375 | ₩39,878 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,228 | ₩39,462 | ₩39,228 | ₩39,406 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,086 | ₩39,415 | ₩38,926 | ₩39,331 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,575 | ₩39,606 | ₩38,638 | ₩38,766 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,340 | ₩39,450 | ₩39,161 | ₩39,306 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,393 | ₩39,712 | ₩39,099 | ₩39,491 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,065 | ₩40,142 | ₩39,664 | ₩39,740 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,127 | ₩40,420 | ₩40,127 | ₩40,311 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,910 | ₩40,910 | ₩40,349 | ₩40,443 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,714 | ₩40,967 | ₩40,714 | ₩40,896 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,434 | ₩40,665 | ₩40,434 | ₩40,549 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,122 | ₩40,398 | ₩40,056 | ₩40,398 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,678 | ₩39,931 | ₩39,495 | ₩39,931 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,931 | ₩39,931 | ₩39,647 | ₩39,744 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,651 | ₩39,967 | ₩39,651 | ₩39,896 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,620 | ₩39,829 | ₩39,578 | ₩39,585 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,047 | ₩40,060 | ₩39,838 | ₩40,060 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,033 | ₩40,096 | ₩39,864 | ₩40,029 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,087 | ₩40,238 | ₩40,018 | ₩40,042 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,607 | ₩40,607 | ₩40,136 | ₩40,211 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,585 | ₩40,643 | ₩40,403 | ₩40,536 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,536 | ₩40,536 | ₩40,376 | ₩40,527 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,283 | ₩40,314 | ₩40,073 | ₩40,245 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,056 | ₩40,205 | ₩40,011 | ₩40,131 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,904 | ₩39,982 | ₩39,713 | ₩39,927 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,096 | ₩40,096 | ₩39,931 | ₩39,953 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,189 | ₩40,380 | ₩40,087 | ₩40,276 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,900 | ₩39,980 | ₩39,684 | ₩39,944 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,020 | ₩40,113 | ₩39,784 | ₩39,953 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,802 | ₩39,887 | ₩39,540 | ₩39,780 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,139 | ₩39,663 | ₩39,139 | ₩39,571 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,237 | ₩39,455 | ₩39,135 | ₩39,402 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,664 | ₩39,664 | ₩39,001 | ₩39,046 | -1.56% | 13.6만 |
|---|