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 | ₩43,958 | ₩44,265 | ₩43,958 | ₩44,171 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,851 | ₩43,958 | ₩43,587 | ₩43,944 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,038 | ₩44,178 | ₩43,846 | ₩44,078 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,632 | ₩44,678 | ₩44,485 | ₩44,558 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,238 | ₩44,492 | ₩44,157 | ₩44,438 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,278 | ₩44,489 | ₩44,198 | ₩44,425 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,038 | ₩44,251 | ₩43,691 | ₩43,971 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,892 | ₩44,932 | ₩44,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,585 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,758 | ₩44,852 | ₩44,505 | ₩44,745 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,065 | ₩45,101 | ₩44,741 | ₩44,945 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,092 | ₩45,332 | ₩45,005 | ₩45,332 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,879 | ₩44,959 | ₩44,572 | ₩44,959 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,399 | ₩45,399 | ₩44,879 | ₩44,999 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,626 | ₩45,893 | ₩45,456 | ₩45,746 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,572 | ₩45,666 | ₩45,359 | ₩45,586 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,199 | ₩45,199 | ₩44,972 | ₩45,179 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,519 | ₩45,733 | ₩45,426 | ₩45,492 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,492 | ₩45,572 | ₩44,804 | ₩45,092 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,386 | ₩45,386 | ₩45,085 | ₩45,279 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,506 | ₩45,693 | ₩45,292 | ₩45,452 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,946 | ₩45,946 | ₩45,653 | ₩45,893 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,506 | ₩45,659 | ₩45,359 | ₩45,387 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,080 | ₩46,164 | ₩45,786 | ₩45,786 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,520 | ₩46,653 | ₩46,306 | ₩46,306 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,346 | ₩46,680 | ₩46,346 | ₩46,547 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,453 | ₩46,707 | ₩46,333 | ₩46,627 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,879 | ₩46,066 | ₩45,853 | ₩46,026 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,013 | ₩46,100 | ₩45,679 | ₩45,786 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,346 | ₩46,452 | ₩46,080 | ₩46,200 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,573 | ₩46,707 | ₩46,173 | ₩46,320 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,493 | ₩46,513 | ₩46,320 | ₩46,413 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,680 | ₩46,787 | ₩46,513 | ₩46,587 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,667 | ₩46,787 | ₩46,553 | ₩46,774 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,467 | ₩46,507 | ₩46,306 | ₩46,447 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,493 | ₩46,576 | ₩46,427 | ₩46,553 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,146 | ₩46,266 | ₩46,049 | ₩46,146 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,306 | ₩46,399 | ₩46,160 | ₩46,333 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,373 | ₩46,440 | ₩46,053 | ₩46,066 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,587 | ₩46,740 | ₩46,520 | ₩46,587 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,707 | ₩46,827 | ₩46,591 | ₩46,693 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,560 | ₩46,760 | ₩46,560 | ₩46,707 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,547 | ₩46,705 | ₩46,520 | ₩46,627 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,587 | ₩46,947 | ₩46,306 | ₩46,440 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,306 | ₩46,467 | ₩46,253 | ₩46,413 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,507 | ₩46,587 | ₩46,387 | ₩46,587 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,053 | ₩46,253 | ₩45,993 | ₩46,036 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,146 | ₩46,280 | ₩46,040 | ₩46,053 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,639 | ₩46,040 | ₩45,639 | ₩45,953 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,212 | ₩45,759 | ₩45,185 | ₩45,398 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,426 | ₩45,426 | ₩44,879 | ₩45,226 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,105 | ₩45,599 | ₩45,005 | ₩45,546 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,665 | ₩45,052 | ₩44,265 | ₩44,465 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,412 | ₩45,412 | ₩44,265 | ₩44,665 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,839 | ₩44,839 | ₩44,440 | ₩44,612 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,291 | ₩44,612 | ₩44,273 | ₩44,331 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩43,984 | ₩44,278 | ₩43,984 | ₩44,085 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,772 | ₩44,798 | ₩44,665 | ₩44,665 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,345 | ₩44,592 | ₩44,138 | ₩44,572 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,331 | ₩44,331 | ₩43,891 | ₩44,038 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,056 | ₩44,356 | ₩44,056 | ₩44,340 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,398 | ₩44,647 | ₩44,260 | ₩44,425 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,661 | ₩44,839 | ₩44,459 | ₩44,736 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,638 | ₩44,883 | ₩44,452 | ₩44,478 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,563 | ₩44,576 | ₩44,176 | ₩44,216 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,518 | ₩44,763 | ₩44,429 | ₩44,665 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,647 | ₩44,647 | ₩44,363 | ₩44,485 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,194 | ₩44,300 | ₩43,824 | ₩44,274 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,043 | ₩45,043 | ₩44,525 | ₩44,634 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,945 | ₩45,094 | ₩44,832 | ₩45,092 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,758 | ₩44,892 | ₩44,354 | ₩44,652 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,909 | ₩44,229 | ₩43,909 | ₩44,073 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,589 | ₩44,750 | ₩44,500 | ₩44,750 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,429 | ₩44,621 | ₩44,187 | ₩44,612 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,225 | ₩44,452 | ₩44,176 | ₩44,225 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,594 | ₩44,687 | ₩44,314 | ₩44,403 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,167 | ₩44,265 | ₩43,740 | ₩44,036 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,563 | ₩44,563 | ₩44,073 | ₩44,185 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,852 | ₩45,070 | ₩44,852 | ₩44,954 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,905 | ₩45,025 | ₩44,847 | ₩45,025 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,203 | ₩45,404 | ₩44,736 | ₩44,767 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,048 | ₩45,194 | ₩44,954 | ₩44,954 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,368 | ₩45,368 | ₩44,893 | ₩44,954 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,416 | ₩44,950 | ₩44,331 | ₩44,720 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,660 | ₩44,572 | ₩43,540 | ₩44,527 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,557 | ₩44,038 | ₩43,273 | ₩43,277 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,309 | ₩44,351 | ₩43,229 | ₩43,833 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,846 | ₩44,001 | ₩43,715 | ₩43,807 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,229 | ₩44,229 | ₩43,482 | ₩43,531 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,540 | ₩44,692 | ₩44,460 | ₩44,636 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,532 | ₩44,572 | ₩44,287 | ₩44,291 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,336 | ₩44,696 | ₩44,336 | ₩44,687 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,149 | ₩44,532 | ₩44,064 | ₩44,398 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,596 | ₩44,765 | ₩44,523 | ₩44,554 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,251 | ₩44,655 | ₩44,189 | ₩44,456 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,554 | ₩44,565 | ₩44,394 | ₩44,492 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,527 | ₩44,681 | ₩44,483 | ₩44,576 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,189 | ₩44,327 | ₩44,122 | ₩44,158 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,749 | ₩44,403 | ₩43,749 | ₩44,314 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,388 | ₩44,127 | ₩43,388 | ₩44,020 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,442 | ₩43,557 | ₩43,264 | ₩43,384 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,540 | ₩43,704 | ₩43,291 | ₩43,624 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,402 | ₩43,437 | ₩43,210 | ₩43,339 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,033 | ₩44,225 | ₩44,024 | ₩44,036 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,847 | ₩44,162 | ₩43,847 | ₩44,100 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,900 | ₩44,007 | ₩43,611 | ₩43,943 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,247 | ₩44,260 | ₩44,078 | ₩44,211 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,078 | ₩44,411 | ₩44,024 | ₩44,225 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,656 | ₩44,665 | ₩43,834 | ₩43,904 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,718 | ₩44,763 | ₩44,387 | ₩44,567 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,299 | ₩43,517 | ₩43,204 | ₩43,500 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,273 | ₩43,428 | ₩42,817 | ₩42,952 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,629 | ₩43,811 | ₩43,491 | ₩43,511 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,295 | ₩43,731 | ₩43,104 | ₩43,664 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,788 | ₩42,788 | ₩42,454 | ₩42,534 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,157 | ₩43,157 | ₩42,801 | ₩42,946 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,322 | ₩43,362 | ₩43,095 | ₩43,099 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,166 | ₩43,326 | ₩43,021 | ₩43,326 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,304 | ₩43,417 | ₩42,628 | ₩43,010 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,549 | ₩43,549 | ₩43,224 | ₩43,437 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,940 | ₩43,967 | ₩43,186 | ₩43,264 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,016 | ₩44,118 | ₩43,880 | ₩44,109 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,314 | ₩44,594 | ₩43,838 | ₩44,363 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,944 | ₩43,944 | ₩43,651 | ₩43,798 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,884 | ₩43,962 | ₩43,780 | ₩43,931 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,802 | ₩44,087 | ₩43,802 | ₩44,002 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,010 | ₩43,673 | ₩42,945 | ₩43,655 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,442 | ₩43,584 | ₩43,247 | ₩43,397 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,010 | ₩43,444 | ₩42,915 | ₩43,308 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,549 | ₩43,549 | ₩43,095 | ₩43,428 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,738 | ₩41,947 | ₩41,249 | ₩41,889 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩41,983 | ₩41,992 | ₩41,691 | ₩41,934 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,951 | ₩41,760 | ₩40,946 | ₩41,734 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,956 | ₩42,419 | ₩41,743 | ₩41,934 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,924 | ₩41,574 | ₩40,794 | ₩41,560 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,564 | ₩40,702 | ₩40,128 | ₩40,284 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,488 | ₩40,657 | ₩40,161 | ₩40,267 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,920 | ₩41,264 | ₩40,618 | ₩40,618 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,582 | ₩41,640 | ₩41,247 | ₩41,489 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,484 | ₩41,124 | ₩40,484 | ₩40,902 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,884 | ₩41,520 | ₩40,662 | ₩40,977 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,093 | ₩41,191 | ₩39,930 | ₩40,092 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,773 | ₩41,540 | ₩40,604 | ₩41,284 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,876 | ₩41,947 | ₩41,400 | ₩41,400 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,352 | ₩42,405 | ₩42,132 | ₩42,132 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,854 | ₩42,077 | ₩41,796 | ₩42,023 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,814 | ₩42,032 | ₩41,178 | ₩41,267 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,067 | ₩42,094 | ₩41,589 | ₩41,791 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,428 | ₩42,577 | ₩42,227 | ₩42,530 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,912 | ₩43,339 | ₩42,657 | ₩42,757 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,685 | ₩42,690 | ₩41,329 | ₩42,690 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩41,983 | ₩42,499 | ₩41,739 | ₩42,339 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,792 | ₩43,010 | ₩42,170 | ₩42,632 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,215 | ₩43,517 | ₩43,073 | ₩43,415 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,703 | ₩43,077 | ₩41,956 | ₩42,975 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,483 | ₩44,494 | ₩44,038 | ₩44,429 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,212 | ₩45,314 | ₩45,063 | ₩45,132 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,123 | ₩45,226 | ₩44,861 | ₩45,123 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,927 | ₩45,257 | ₩44,927 | ₩45,257 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,594 | ₩44,839 | ₩44,483 | ₩44,798 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,830 | ₩44,879 | ₩44,536 | ₩44,687 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,363 | ₩44,891 | ₩44,363 | ₩44,798 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,242 | ₩44,500 | ₩44,242 | ₩44,500 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,572 | ₩44,803 | ₩44,471 | ₩44,500 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,460 | ₩44,505 | ₩43,969 | ₩44,505 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,452 | ₩44,687 | ₩44,242 | ₩44,687 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,012 | ₩45,012 | ₩44,366 | ₩44,474 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,870 | ₩44,950 | ₩44,563 | ₩44,883 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,190 | ₩45,239 | ₩44,594 | ₩44,665 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,060 | ₩44,540 | ₩44,029 | ₩44,536 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,326 | ₩43,820 | ₩43,175 | ₩43,804 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,019 | ₩43,215 | ₩42,837 | ₩42,975 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,695 | ₩43,755 | ₩43,304 | ₩43,464 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,246 | ₩43,566 | ₩43,015 | ₩43,375 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,975 | ₩43,348 | ₩42,975 | ₩43,255 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,313 | ₩43,379 | ₩42,869 | ₩43,029 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,646 | ₩43,718 | ₩43,095 | ₩43,615 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,393 | ₩43,442 | ₩43,137 | ₩43,219 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,468 | ₩43,722 | ₩43,468 | ₩43,695 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,139 | ₩43,168 | ₩43,018 | ₩43,050 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,557 | ₩42,904 | ₩42,439 | ₩42,872 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,583 | ₩42,752 | ₩42,517 | ₩42,672 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,138 | ₩42,450 | ₩41,920 | ₩42,374 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,254 | ₩42,267 | ₩41,858 | ₩41,885 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,552 | ₩42,650 | ₩42,502 | ₩42,646 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,632 | ₩42,699 | ₩42,494 | ₩42,552 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,499 | ₩42,552 | ₩42,392 | ₩42,552 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,534 | ₩42,539 | ₩42,287 | ₩42,385 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,370 | ₩42,588 | ₩42,370 | ₩42,588 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,058 | ₩42,307 | ₩42,058 | ₩42,305 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,783 | ₩41,943 | ₩41,755 | ₩41,907 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,049 | ₩42,049 | ₩41,827 | ₩41,852 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,067 | ₩42,141 | ₩41,999 | ₩42,094 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,645 | ₩42,027 | ₩41,627 | ₩41,943 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,649 | ₩41,649 | ₩41,315 | ₩41,489 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,360 | ₩41,360 | ₩41,071 | ₩41,173 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,329 | ₩41,449 | ₩41,275 | ₩41,275 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,404 | ₩41,569 | ₩41,151 | ₩41,213 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,903 | ₩41,916 | ₩41,778 | ₩41,903 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,912 | ₩41,912 | ₩41,711 | ₩41,783 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,600 | ₩41,795 | ₩41,600 | ₩41,787 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,462 | ₩41,538 | ₩41,367 | ₩41,538 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,178 | ₩41,489 | ₩41,178 | ₩41,369 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,120 | ₩41,333 | ₩41,002 | ₩41,115 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,160 | ₩41,178 | ₩40,772 | ₩40,835 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,502 | ₩41,502 | ₩40,969 | ₩41,124 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,373 | ₩41,516 | ₩41,223 | ₩41,369 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,360 | ₩41,383 | ₩40,964 | ₩41,133 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,173 | ₩41,378 | ₩41,080 | ₩41,342 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,537 | ₩41,058 | ₩40,537 | ₩41,049 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,946 | ₩40,969 | ₩40,537 | ₩40,546 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,746 | ₩40,791 | ₩40,537 | ₩40,617 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,942 | ₩40,964 | ₩40,719 | ₩40,791 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,915 | ₩40,915 | ₩40,724 | ₩40,795 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,506 | ₩40,653 | ₩40,332 | ₩40,639 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,528 | ₩40,528 | ₩40,268 | ₩40,380 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,533 | ₩40,533 | ₩40,263 | ₩40,297 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,408 | ₩40,493 | ₩40,282 | ₩40,482 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,155 | ₩40,386 | ₩39,919 | ₩40,324 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,558 | ₩39,883 | ₩39,381 | ₩39,883 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,234 | ₩39,467 | ₩39,234 | ₩39,412 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,091 | ₩39,421 | ₩38,931 | ₩39,336 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,581 | ₩39,612 | ₩38,643 | ₩38,771 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,345 | ₩39,455 | ₩39,167 | ₩39,311 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,398 | ₩39,717 | ₩39,105 | ₩39,496 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,070 | ₩40,148 | ₩39,670 | ₩39,745 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,132 | ₩40,425 | ₩40,132 | ₩40,317 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,915 | ₩40,915 | ₩40,355 | ₩40,448 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,719 | ₩40,973 | ₩40,719 | ₩40,902 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,439 | ₩40,671 | ₩40,439 | ₩40,555 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,128 | ₩40,404 | ₩40,061 | ₩40,404 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,683 | ₩39,937 | ₩39,501 | ₩39,937 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,937 | ₩39,937 | ₩39,652 | ₩39,750 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,656 | ₩39,972 | ₩39,656 | ₩39,901 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,625 | ₩39,834 | ₩39,583 | ₩39,590 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,052 | ₩40,066 | ₩39,843 | ₩40,066 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,039 | ₩40,101 | ₩39,870 | ₩40,034 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,092 | ₩40,243 | ₩40,023 | ₩40,048 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,613 | ₩40,613 | ₩40,141 | ₩40,217 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,590 | ₩40,648 | ₩40,408 | ₩40,542 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,542 | ₩40,542 | ₩40,381 | ₩40,533 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,288 | ₩40,319 | ₩40,079 | ₩40,250 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,061 | ₩40,210 | ₩40,017 | ₩40,137 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,910 | ₩39,988 | ₩39,719 | ₩39,932 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,101 | ₩40,101 | ₩39,936 | ₩39,959 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,195 | ₩40,386 | ₩40,092 | ₩40,281 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,905 | ₩39,985 | ₩39,690 | ₩39,950 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,026 | ₩40,118 | ₩39,790 | ₩39,959 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,808 | ₩39,892 | ₩39,545 | ₩39,785 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,145 | ₩39,669 | ₩39,145 | ₩39,576 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,243 | ₩39,461 | ₩39,140 | ₩39,407 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,670 | ₩39,670 | ₩39,006 | ₩39,051 | -1.56% | 13.6만 |
|---|