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 | ₩43,948 | ₩44,255 | ₩43,948 | ₩44,161 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,841 | ₩43,948 | ₩43,577 | ₩43,935 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,028 | ₩44,168 | ₩43,836 | ₩44,068 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,622 | ₩44,668 | ₩44,475 | ₩44,548 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,228 | ₩44,482 | ₩44,147 | ₩44,428 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,268 | ₩44,479 | ₩44,188 | ₩44,415 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,028 | ₩44,241 | ₩43,681 | ₩43,961 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,882 | ₩44,922 | ₩44,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,575 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,748 | ₩44,842 | ₩44,495 | ₩44,735 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,055 | ₩45,091 | ₩44,731 | ₩44,935 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,082 | ₩45,322 | ₩44,995 | ₩45,322 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,868 | ₩44,949 | ₩44,562 | ₩44,949 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,389 | ₩45,389 | ₩44,868 | ₩44,989 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,616 | ₩45,882 | ₩45,446 | ₩45,736 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,562 | ₩45,656 | ₩45,349 | ₩45,576 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,189 | ₩45,189 | ₩44,962 | ₩45,169 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,509 | ₩45,722 | ₩45,415 | ₩45,482 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,482 | ₩45,562 | ₩44,794 | ₩45,082 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,375 | ₩45,375 | ₩45,075 | ₩45,269 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,496 | ₩45,682 | ₩45,282 | ₩45,442 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,936 | ₩45,936 | ₩45,642 | ₩45,882 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,496 | ₩45,649 | ₩45,349 | ₩45,377 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,069 | ₩46,153 | ₩45,776 | ₩45,776 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,510 | ₩46,643 | ₩46,296 | ₩46,296 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,336 | ₩46,670 | ₩46,336 | ₩46,536 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,443 | ₩46,696 | ₩46,323 | ₩46,616 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,869 | ₩46,056 | ₩45,842 | ₩46,016 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,003 | ₩46,089 | ₩45,669 | ₩45,776 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,336 | ₩46,441 | ₩46,069 | ₩46,189 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,563 | ₩46,696 | ₩46,163 | ₩46,309 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,483 | ₩46,503 | ₩46,309 | ₩46,403 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,670 | ₩46,776 | ₩46,503 | ₩46,576 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,656 | ₩46,776 | ₩46,543 | ₩46,763 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,456 | ₩46,496 | ₩46,296 | ₩46,436 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,483 | ₩46,566 | ₩46,416 | ₩46,543 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,136 | ₩46,256 | ₩46,039 | ₩46,136 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,296 | ₩46,388 | ₩46,149 | ₩46,323 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,363 | ₩46,429 | ₩46,043 | ₩46,056 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,576 | ₩46,730 | ₩46,510 | ₩46,576 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,696 | ₩46,816 | ₩46,580 | ₩46,683 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,550 | ₩46,750 | ₩46,550 | ₩46,696 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,536 | ₩46,695 | ₩46,510 | ₩46,616 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,576 | ₩46,936 | ₩46,296 | ₩46,429 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,296 | ₩46,456 | ₩46,243 | ₩46,403 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,496 | ₩46,576 | ₩46,376 | ₩46,576 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,043 | ₩46,243 | ₩45,983 | ₩46,025 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,136 | ₩46,269 | ₩46,029 | ₩46,043 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,629 | ₩46,029 | ₩45,629 | ₩45,942 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,202 | ₩45,749 | ₩45,175 | ₩45,387 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,415 | ₩45,415 | ₩44,868 | ₩45,215 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,095 | ₩45,589 | ₩44,995 | ₩45,536 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,655 | ₩45,042 | ₩44,255 | ₩44,455 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,402 | ₩45,402 | ₩44,255 | ₩44,655 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,828 | ₩44,828 | ₩44,430 | ₩44,602 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,281 | ₩44,602 | ₩44,263 | ₩44,321 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩43,975 | ₩44,268 | ₩43,975 | ₩44,075 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,762 | ₩44,788 | ₩44,655 | ₩44,655 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,335 | ₩44,582 | ₩44,128 | ₩44,562 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,321 | ₩44,321 | ₩43,881 | ₩44,028 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,046 | ₩44,346 | ₩44,046 | ₩44,330 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,388 | ₩44,637 | ₩44,250 | ₩44,415 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,651 | ₩44,828 | ₩44,449 | ₩44,726 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,628 | ₩44,873 | ₩44,442 | ₩44,468 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,553 | ₩44,566 | ₩44,166 | ₩44,206 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,508 | ₩44,753 | ₩44,419 | ₩44,655 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,637 | ₩44,637 | ₩44,353 | ₩44,475 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,184 | ₩44,290 | ₩43,814 | ₩44,264 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,033 | ₩45,033 | ₩44,515 | ₩44,624 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,935 | ₩45,084 | ₩44,822 | ₩45,082 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,748 | ₩44,882 | ₩44,344 | ₩44,642 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,899 | ₩44,219 | ₩43,899 | ₩44,064 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,579 | ₩44,740 | ₩44,490 | ₩44,740 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,419 | ₩44,611 | ₩44,177 | ₩44,602 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,215 | ₩44,442 | ₩44,166 | ₩44,215 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,584 | ₩44,677 | ₩44,304 | ₩44,393 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,157 | ₩44,255 | ₩43,730 | ₩44,026 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,553 | ₩44,553 | ₩44,064 | ₩44,175 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,842 | ₩45,060 | ₩44,842 | ₩44,944 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,895 | ₩45,015 | ₩44,837 | ₩45,015 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,193 | ₩45,394 | ₩44,726 | ₩44,757 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,037 | ₩45,184 | ₩44,944 | ₩44,944 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,358 | ₩45,358 | ₩44,883 | ₩44,944 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,406 | ₩44,940 | ₩44,321 | ₩44,710 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,650 | ₩44,562 | ₩43,530 | ₩44,517 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,548 | ₩44,028 | ₩43,263 | ₩43,267 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,299 | ₩44,341 | ₩43,219 | ₩43,823 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,836 | ₩43,991 | ₩43,706 | ₩43,797 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,219 | ₩44,219 | ₩43,472 | ₩43,521 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,530 | ₩44,682 | ₩44,450 | ₩44,626 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,522 | ₩44,562 | ₩44,277 | ₩44,281 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,326 | ₩44,686 | ₩44,326 | ₩44,677 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,139 | ₩44,522 | ₩44,054 | ₩44,388 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,586 | ₩44,755 | ₩44,513 | ₩44,544 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,241 | ₩44,645 | ₩44,179 | ₩44,446 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,544 | ₩44,555 | ₩44,384 | ₩44,482 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,517 | ₩44,671 | ₩44,473 | ₩44,566 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,179 | ₩44,317 | ₩44,112 | ₩44,148 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,739 | ₩44,393 | ₩43,739 | ₩44,304 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,379 | ₩44,117 | ₩43,379 | ₩44,010 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,432 | ₩43,548 | ₩43,254 | ₩43,374 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,530 | ₩43,694 | ₩43,281 | ₩43,614 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,392 | ₩43,428 | ₩43,201 | ₩43,330 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,023 | ₩44,215 | ₩44,015 | ₩44,026 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,837 | ₩44,152 | ₩43,837 | ₩44,090 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,890 | ₩43,997 | ₩43,601 | ₩43,933 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,237 | ₩44,250 | ₩44,068 | ₩44,201 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,068 | ₩44,402 | ₩44,015 | ₩44,215 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,646 | ₩44,655 | ₩43,824 | ₩43,895 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,708 | ₩44,753 | ₩44,377 | ₩44,557 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,290 | ₩43,508 | ₩43,194 | ₩43,490 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,263 | ₩43,419 | ₩42,807 | ₩42,943 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,619 | ₩43,801 | ₩43,481 | ₩43,501 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,285 | ₩43,721 | ₩43,094 | ₩43,654 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,778 | ₩42,778 | ₩42,445 | ₩42,525 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,147 | ₩43,147 | ₩42,792 | ₩42,936 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,312 | ₩43,352 | ₩43,085 | ₩43,090 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,156 | ₩43,316 | ₩43,012 | ₩43,316 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,294 | ₩43,408 | ₩42,618 | ₩43,001 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,539 | ₩43,539 | ₩43,214 | ₩43,428 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,930 | ₩43,957 | ₩43,176 | ₩43,254 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,006 | ₩44,108 | ₩43,870 | ₩44,099 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,304 | ₩44,584 | ₩43,828 | ₩44,353 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,935 | ₩43,935 | ₩43,641 | ₩43,788 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,874 | ₩43,952 | ₩43,770 | ₩43,921 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,792 | ₩44,077 | ₩43,792 | ₩43,992 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,001 | ₩43,663 | ₩42,935 | ₩43,645 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,432 | ₩43,574 | ₩43,238 | ₩43,388 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,001 | ₩43,434 | ₩42,905 | ₩43,299 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,539 | ₩43,539 | ₩43,085 | ₩43,419 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,729 | ₩41,938 | ₩41,240 | ₩41,880 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩41,973 | ₩41,982 | ₩41,682 | ₩41,924 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,942 | ₩41,751 | ₩40,937 | ₩41,724 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,947 | ₩42,409 | ₩41,733 | ₩41,924 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,915 | ₩41,564 | ₩40,785 | ₩41,551 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,555 | ₩40,692 | ₩40,119 | ₩40,274 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,479 | ₩40,648 | ₩40,152 | ₩40,258 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,910 | ₩41,255 | ₩40,608 | ₩40,608 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,573 | ₩41,631 | ₩41,237 | ₩41,480 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,475 | ₩41,115 | ₩40,475 | ₩40,893 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,875 | ₩41,511 | ₩40,652 | ₩40,968 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,084 | ₩41,182 | ₩39,921 | ₩40,083 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,764 | ₩41,531 | ₩40,595 | ₩41,275 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,867 | ₩41,938 | ₩41,391 | ₩41,391 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,342 | ₩42,396 | ₩42,122 | ₩42,122 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,844 | ₩42,068 | ₩41,787 | ₩42,013 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,804 | ₩42,022 | ₩41,168 | ₩41,257 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,058 | ₩42,084 | ₩41,580 | ₩41,782 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,418 | ₩42,567 | ₩42,217 | ₩42,520 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,903 | ₩43,330 | ₩42,647 | ₩42,747 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,675 | ₩42,680 | ₩41,320 | ₩42,680 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩41,973 | ₩42,489 | ₩41,730 | ₩42,329 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,783 | ₩43,001 | ₩42,160 | ₩42,623 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,205 | ₩43,508 | ₩43,063 | ₩43,405 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,694 | ₩43,067 | ₩41,947 | ₩42,965 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,473 | ₩44,484 | ₩44,028 | ₩44,419 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,202 | ₩45,304 | ₩45,053 | ₩45,122 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,113 | ₩45,215 | ₩44,851 | ₩45,113 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,917 | ₩45,246 | ₩44,917 | ₩45,246 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,584 | ₩44,828 | ₩44,473 | ₩44,788 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,820 | ₩44,868 | ₩44,526 | ₩44,677 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,353 | ₩44,881 | ₩44,353 | ₩44,788 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,233 | ₩44,490 | ₩44,233 | ₩44,490 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,562 | ₩44,793 | ₩44,461 | ₩44,490 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,450 | ₩44,495 | ₩43,959 | ₩44,495 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,442 | ₩44,677 | ₩44,233 | ₩44,677 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,002 | ₩45,002 | ₩44,356 | ₩44,464 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,860 | ₩44,940 | ₩44,553 | ₩44,873 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,180 | ₩45,229 | ₩44,584 | ₩44,655 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,050 | ₩44,530 | ₩44,019 | ₩44,526 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,316 | ₩43,810 | ₩43,165 | ₩43,794 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,010 | ₩43,205 | ₩42,827 | ₩42,965 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,685 | ₩43,746 | ₩43,294 | ₩43,454 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,236 | ₩43,557 | ₩43,005 | ₩43,365 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,965 | ₩43,339 | ₩42,965 | ₩43,245 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,303 | ₩43,370 | ₩42,859 | ₩43,019 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,637 | ₩43,708 | ₩43,085 | ₩43,605 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,383 | ₩43,432 | ₩43,127 | ₩43,210 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,459 | ₩43,712 | ₩43,459 | ₩43,685 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,130 | ₩43,158 | ₩43,009 | ₩43,041 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,547 | ₩42,894 | ₩42,429 | ₩42,863 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,574 | ₩42,743 | ₩42,507 | ₩42,663 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,129 | ₩42,440 | ₩41,911 | ₩42,365 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,245 | ₩42,258 | ₩41,849 | ₩41,875 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,543 | ₩42,640 | ₩42,493 | ₩42,636 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,623 | ₩42,689 | ₩42,485 | ₩42,543 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,489 | ₩42,543 | ₩42,382 | ₩42,543 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,525 | ₩42,529 | ₩42,278 | ₩42,376 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,360 | ₩42,578 | ₩42,360 | ₩42,578 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,049 | ₩42,298 | ₩42,049 | ₩42,296 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,773 | ₩41,933 | ₩41,746 | ₩41,898 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,040 | ₩42,040 | ₩41,818 | ₩41,843 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,058 | ₩42,131 | ₩41,990 | ₩42,085 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,635 | ₩42,017 | ₩41,618 | ₩41,933 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,640 | ₩41,640 | ₩41,306 | ₩41,480 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,351 | ₩41,351 | ₩41,062 | ₩41,164 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,320 | ₩41,440 | ₩41,266 | ₩41,266 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,395 | ₩41,560 | ₩41,142 | ₩41,204 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,893 | ₩41,907 | ₩41,769 | ₩41,893 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,902 | ₩41,902 | ₩41,702 | ₩41,773 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,591 | ₩41,786 | ₩41,591 | ₩41,778 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,453 | ₩41,529 | ₩41,357 | ₩41,529 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,168 | ₩41,480 | ₩41,168 | ₩41,360 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,111 | ₩41,324 | ₩40,993 | ₩41,106 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,151 | ₩41,168 | ₩40,763 | ₩40,826 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,493 | ₩41,493 | ₩40,959 | ₩41,115 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,364 | ₩41,506 | ₩41,213 | ₩41,360 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,351 | ₩41,374 | ₩40,955 | ₩41,124 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,164 | ₩41,368 | ₩41,071 | ₩41,333 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,528 | ₩41,048 | ₩40,528 | ₩41,039 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,937 | ₩40,959 | ₩40,528 | ₩40,537 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,737 | ₩40,781 | ₩40,528 | ₩40,608 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,933 | ₩40,955 | ₩40,710 | ₩40,781 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,906 | ₩40,906 | ₩40,715 | ₩40,786 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,497 | ₩40,644 | ₩40,323 | ₩40,630 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,519 | ₩40,519 | ₩40,259 | ₩40,371 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,523 | ₩40,523 | ₩40,254 | ₩40,288 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,399 | ₩40,483 | ₩40,273 | ₩40,473 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,145 | ₩40,377 | ₩39,910 | ₩40,315 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,550 | ₩39,874 | ₩39,372 | ₩39,874 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,225 | ₩39,458 | ₩39,225 | ₩39,403 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,083 | ₩39,412 | ₩38,922 | ₩39,327 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,572 | ₩39,603 | ₩38,635 | ₩38,762 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,336 | ₩39,446 | ₩39,158 | ₩39,302 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,389 | ₩39,708 | ₩39,096 | ₩39,487 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,061 | ₩40,139 | ₩39,661 | ₩39,736 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,123 | ₩40,416 | ₩40,123 | ₩40,308 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,906 | ₩40,906 | ₩40,346 | ₩40,439 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,710 | ₩40,964 | ₩40,710 | ₩40,893 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,430 | ₩40,661 | ₩40,430 | ₩40,546 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,119 | ₩40,395 | ₩40,052 | ₩40,395 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,674 | ₩39,928 | ₩39,492 | ₩39,928 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,928 | ₩39,928 | ₩39,643 | ₩39,741 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,647 | ₩39,963 | ₩39,647 | ₩39,892 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,616 | ₩39,825 | ₩39,574 | ₩39,581 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,043 | ₩40,057 | ₩39,834 | ₩40,057 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,030 | ₩40,092 | ₩39,861 | ₩40,025 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,083 | ₩40,234 | ₩40,014 | ₩40,039 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,604 | ₩40,604 | ₩40,132 | ₩40,208 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,581 | ₩40,639 | ₩40,399 | ₩40,532 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,532 | ₩40,532 | ₩40,372 | ₩40,523 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,279 | ₩40,310 | ₩40,070 | ₩40,241 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,052 | ₩40,201 | ₩40,008 | ₩40,128 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,901 | ₩39,979 | ₩39,710 | ₩39,923 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,092 | ₩40,092 | ₩39,927 | ₩39,950 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,186 | ₩40,377 | ₩40,083 | ₩40,272 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,896 | ₩39,976 | ₩39,681 | ₩39,941 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,017 | ₩40,109 | ₩39,781 | ₩39,950 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,799 | ₩39,883 | ₩39,536 | ₩39,776 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,136 | ₩39,660 | ₩39,136 | ₩39,567 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,234 | ₩39,452 | ₩39,131 | ₩39,398 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,661 | ₩39,661 | ₩38,997 | ₩39,043 | -1.56% | 13.6만 |
|---|