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 | ₩43,973 | ₩44,280 | ₩43,973 | ₩44,186 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,866 | ₩43,973 | ₩43,601 | ₩43,959 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,053 | ₩44,193 | ₩43,860 | ₩44,093 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,647 | ₩44,693 | ₩44,500 | ₩44,573 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,253 | ₩44,507 | ₩44,171 | ₩44,453 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,293 | ₩44,504 | ₩44,213 | ₩44,440 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,053 | ₩44,266 | ₩43,706 | ₩43,986 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,907 | ₩44,947 | ₩44,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,600 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,774 | ₩44,867 | ₩44,520 | ₩44,760 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,081 | ₩45,117 | ₩44,756 | ₩44,960 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,107 | ₩45,348 | ₩45,021 | ₩45,348 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,894 | ₩44,974 | ₩44,587 | ₩44,974 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,414 | ₩45,414 | ₩44,894 | ₩45,014 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,641 | ₩45,908 | ₩45,472 | ₩45,761 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,588 | ₩45,681 | ₩45,374 | ₩45,601 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,214 | ₩45,214 | ₩44,987 | ₩45,194 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,534 | ₩45,748 | ₩45,441 | ₩45,508 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,508 | ₩45,588 | ₩44,819 | ₩45,107 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,401 | ₩45,401 | ₩45,101 | ₩45,294 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,521 | ₩45,708 | ₩45,308 | ₩45,468 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,962 | ₩45,962 | ₩45,668 | ₩45,908 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,521 | ₩45,675 | ₩45,374 | ₩45,402 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,095 | ₩46,179 | ₩45,801 | ₩45,801 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,536 | ₩46,669 | ₩46,322 | ₩46,322 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,362 | ₩46,696 | ₩46,362 | ₩46,562 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,469 | ₩46,723 | ₩46,349 | ₩46,642 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,895 | ₩46,082 | ₩45,868 | ₩46,042 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,028 | ₩46,115 | ₩45,695 | ₩45,801 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,362 | ₩46,468 | ₩46,095 | ₩46,215 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,589 | ₩46,723 | ₩46,189 | ₩46,335 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,509 | ₩46,529 | ₩46,335 | ₩46,429 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,696 | ₩46,803 | ₩46,529 | ₩46,602 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,683 | ₩46,803 | ₩46,569 | ₩46,789 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,482 | ₩46,522 | ₩46,322 | ₩46,462 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,509 | ₩46,592 | ₩46,442 | ₩46,569 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,162 | ₩46,282 | ₩46,064 | ₩46,162 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,322 | ₩46,414 | ₩46,175 | ₩46,349 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,389 | ₩46,456 | ₩46,068 | ₩46,082 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,602 | ₩46,756 | ₩46,536 | ₩46,602 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,723 | ₩46,843 | ₩46,606 | ₩46,709 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,576 | ₩46,776 | ₩46,576 | ₩46,723 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,562 | ₩46,721 | ₩46,536 | ₩46,642 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,602 | ₩46,963 | ₩46,322 | ₩46,456 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,322 | ₩46,482 | ₩46,269 | ₩46,429 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,522 | ₩46,602 | ₩46,402 | ₩46,602 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,068 | ₩46,269 | ₩46,008 | ₩46,051 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,162 | ₩46,295 | ₩46,055 | ₩46,068 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,655 | ₩46,055 | ₩45,655 | ₩45,968 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,227 | ₩45,775 | ₩45,201 | ₩45,413 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,441 | ₩45,441 | ₩44,894 | ₩45,241 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,121 | ₩45,615 | ₩45,021 | ₩45,561 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,680 | ₩45,067 | ₩44,280 | ₩44,480 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,428 | ₩45,428 | ₩44,280 | ₩44,680 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,854 | ₩44,854 | ₩44,455 | ₩44,627 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,306 | ₩44,627 | ₩44,288 | ₩44,346 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩43,999 | ₩44,293 | ₩43,999 | ₩44,099 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,787 | ₩44,814 | ₩44,680 | ₩44,680 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,360 | ₩44,607 | ₩44,153 | ₩44,587 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,346 | ₩44,346 | ₩43,906 | ₩44,053 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,070 | ₩44,371 | ₩44,070 | ₩44,355 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,413 | ₩44,662 | ₩44,275 | ₩44,440 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,676 | ₩44,854 | ₩44,474 | ₩44,751 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,653 | ₩44,898 | ₩44,467 | ₩44,493 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,578 | ₩44,591 | ₩44,191 | ₩44,231 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,533 | ₩44,778 | ₩44,444 | ₩44,680 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,662 | ₩44,662 | ₩44,378 | ₩44,500 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,208 | ₩44,315 | ₩43,839 | ₩44,289 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,058 | ₩45,058 | ₩44,540 | ₩44,649 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,960 | ₩45,110 | ₩44,847 | ₩45,107 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,774 | ₩44,907 | ₩44,369 | ₩44,667 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,924 | ₩44,244 | ₩43,924 | ₩44,088 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,604 | ₩44,765 | ₩44,515 | ₩44,765 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,444 | ₩44,636 | ₩44,202 | ₩44,627 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,240 | ₩44,467 | ₩44,191 | ₩44,240 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,609 | ₩44,702 | ₩44,329 | ₩44,418 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,182 | ₩44,280 | ₩43,755 | ₩44,050 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,578 | ₩44,578 | ₩44,088 | ₩44,200 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,867 | ₩45,085 | ₩44,867 | ₩44,969 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,920 | ₩45,041 | ₩44,863 | ₩45,041 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,219 | ₩45,420 | ₩44,751 | ₩44,782 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,063 | ₩45,209 | ₩44,969 | ₩44,969 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,383 | ₩45,383 | ₩44,908 | ₩44,969 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,431 | ₩44,965 | ₩44,346 | ₩44,735 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,674 | ₩44,587 | ₩43,554 | ₩44,542 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,572 | ₩44,053 | ₩43,287 | ₩43,292 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,324 | ₩44,366 | ₩43,244 | ₩43,848 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,861 | ₩44,016 | ₩43,730 | ₩43,821 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,244 | ₩44,244 | ₩43,496 | ₩43,545 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,556 | ₩44,707 | ₩44,475 | ₩44,651 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,547 | ₩44,587 | ₩44,302 | ₩44,306 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,351 | ₩44,711 | ₩44,351 | ₩44,702 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,164 | ₩44,547 | ₩44,078 | ₩44,413 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,611 | ₩44,780 | ₩44,538 | ₩44,569 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,266 | ₩44,670 | ₩44,204 | ₩44,471 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,569 | ₩44,580 | ₩44,409 | ₩44,507 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,542 | ₩44,696 | ₩44,498 | ₩44,591 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,204 | ₩44,341 | ₩44,137 | ₩44,173 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,763 | ₩44,418 | ₩43,763 | ₩44,329 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,403 | ₩44,142 | ₩43,403 | ₩44,035 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,456 | ₩43,572 | ₩43,278 | ₩43,399 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,554 | ₩43,719 | ₩43,305 | ₩43,639 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,416 | ₩43,452 | ₩43,225 | ₩43,354 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,048 | ₩44,240 | ₩44,039 | ₩44,050 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,861 | ₩44,177 | ₩43,861 | ₩44,115 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,915 | ₩44,022 | ₩43,626 | ₩43,957 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,262 | ₩44,275 | ₩44,093 | ₩44,226 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,093 | ₩44,426 | ₩44,039 | ₩44,240 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,671 | ₩44,680 | ₩43,849 | ₩43,919 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,734 | ₩44,778 | ₩44,402 | ₩44,582 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,314 | ₩43,532 | ₩43,218 | ₩43,514 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,287 | ₩43,443 | ₩42,831 | ₩42,967 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,643 | ₩43,826 | ₩43,505 | ₩43,525 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,310 | ₩43,746 | ₩43,118 | ₩43,679 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,802 | ₩42,802 | ₩42,469 | ₩42,549 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,172 | ₩43,172 | ₩42,816 | ₩42,960 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,336 | ₩43,376 | ₩43,109 | ₩43,114 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,181 | ₩43,341 | ₩43,036 | ₩43,341 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,318 | ₩43,432 | ₩42,642 | ₩43,025 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,563 | ₩43,563 | ₩43,238 | ₩43,452 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,955 | ₩43,981 | ₩43,201 | ₩43,278 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,030 | ₩44,133 | ₩43,895 | ₩44,124 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,329 | ₩44,609 | ₩43,852 | ₩44,378 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,959 | ₩43,959 | ₩43,666 | ₩43,812 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,899 | ₩43,977 | ₩43,795 | ₩43,946 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,817 | ₩44,102 | ₩43,817 | ₩44,017 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,025 | ₩43,688 | ₩42,959 | ₩43,670 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,456 | ₩43,599 | ₩43,262 | ₩43,412 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,025 | ₩43,459 | ₩42,929 | ₩43,323 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,563 | ₩43,563 | ₩43,109 | ₩43,443 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,752 | ₩41,961 | ₩41,263 | ₩41,903 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩41,997 | ₩42,006 | ₩41,705 | ₩41,948 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,965 | ₩41,774 | ₩40,960 | ₩41,748 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,970 | ₩42,433 | ₩41,757 | ₩41,948 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,938 | ₩41,588 | ₩40,807 | ₩41,574 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,577 | ₩40,715 | ₩40,141 | ₩40,297 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,502 | ₩40,671 | ₩40,175 | ₩40,281 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,933 | ₩41,278 | ₩40,631 | ₩40,631 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,596 | ₩41,654 | ₩41,260 | ₩41,503 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,497 | ₩41,138 | ₩40,497 | ₩40,916 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,898 | ₩41,534 | ₩40,675 | ₩40,991 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,107 | ₩41,205 | ₩39,943 | ₩40,106 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,787 | ₩41,554 | ₩40,617 | ₩41,298 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,890 | ₩41,961 | ₩41,414 | ₩41,414 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,366 | ₩42,420 | ₩42,146 | ₩42,146 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,868 | ₩42,091 | ₩41,810 | ₩42,037 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,828 | ₩42,046 | ₩41,191 | ₩41,280 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,081 | ₩42,108 | ₩41,603 | ₩41,806 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,442 | ₩42,591 | ₩42,241 | ₩42,544 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,927 | ₩43,354 | ₩42,671 | ₩42,771 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,699 | ₩42,704 | ₩41,343 | ₩42,704 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩41,997 | ₩42,513 | ₩41,753 | ₩42,353 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,807 | ₩43,025 | ₩42,184 | ₩42,647 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,229 | ₩43,532 | ₩43,087 | ₩43,430 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,718 | ₩43,092 | ₩41,970 | ₩42,989 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,498 | ₩44,509 | ₩44,053 | ₩44,444 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,227 | ₩45,330 | ₩45,078 | ₩45,147 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,138 | ₩45,241 | ₩44,876 | ₩45,138 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,943 | ₩45,272 | ₩44,943 | ₩45,272 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,609 | ₩44,854 | ₩44,498 | ₩44,814 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,845 | ₩44,894 | ₩44,551 | ₩44,702 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,378 | ₩44,906 | ₩44,378 | ₩44,814 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,257 | ₩44,515 | ₩44,257 | ₩44,515 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,587 | ₩44,818 | ₩44,486 | ₩44,515 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,475 | ₩44,520 | ₩43,984 | ₩44,520 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,467 | ₩44,702 | ₩44,257 | ₩44,702 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,027 | ₩45,027 | ₩44,381 | ₩44,489 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,885 | ₩44,965 | ₩44,578 | ₩44,898 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,205 | ₩45,254 | ₩44,609 | ₩44,680 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,075 | ₩44,556 | ₩44,044 | ₩44,551 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,341 | ₩43,835 | ₩43,189 | ₩43,819 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,034 | ₩43,229 | ₩42,851 | ₩42,989 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,710 | ₩43,770 | ₩43,318 | ₩43,479 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,261 | ₩43,581 | ₩43,029 | ₩43,390 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,989 | ₩43,363 | ₩42,989 | ₩43,270 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,327 | ₩43,394 | ₩42,883 | ₩43,043 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,661 | ₩43,732 | ₩43,109 | ₩43,630 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,407 | ₩43,456 | ₩43,151 | ₩43,234 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,483 | ₩43,737 | ₩43,483 | ₩43,710 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,154 | ₩43,183 | ₩43,033 | ₩43,065 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,571 | ₩42,918 | ₩42,453 | ₩42,887 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,598 | ₩42,767 | ₩42,531 | ₩42,687 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,153 | ₩42,464 | ₩41,935 | ₩42,388 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,268 | ₩42,282 | ₩41,872 | ₩41,899 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,566 | ₩42,664 | ₩42,517 | ₩42,660 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,647 | ₩42,713 | ₩42,509 | ₩42,566 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,513 | ₩42,566 | ₩42,406 | ₩42,566 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,549 | ₩42,553 | ₩42,302 | ₩42,400 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,384 | ₩42,602 | ₩42,384 | ₩42,602 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,073 | ₩42,322 | ₩42,073 | ₩42,320 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,797 | ₩41,957 | ₩41,769 | ₩41,921 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,064 | ₩42,064 | ₩41,841 | ₩41,866 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,081 | ₩42,155 | ₩42,013 | ₩42,109 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,659 | ₩42,041 | ₩41,641 | ₩41,957 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,663 | ₩41,663 | ₩41,329 | ₩41,503 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,374 | ₩41,374 | ₩41,085 | ₩41,187 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,343 | ₩41,463 | ₩41,289 | ₩41,289 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,418 | ₩41,583 | ₩41,165 | ₩41,227 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,917 | ₩41,930 | ₩41,792 | ₩41,917 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,926 | ₩41,926 | ₩41,725 | ₩41,797 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,614 | ₩41,810 | ₩41,614 | ₩41,801 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,476 | ₩41,552 | ₩41,381 | ₩41,552 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,191 | ₩41,503 | ₩41,191 | ₩41,383 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,134 | ₩41,347 | ₩41,016 | ₩41,129 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,174 | ₩41,191 | ₩40,786 | ₩40,849 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,516 | ₩41,516 | ₩40,982 | ₩41,138 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,387 | ₩41,530 | ₩41,236 | ₩41,383 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,374 | ₩41,397 | ₩40,978 | ₩41,147 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,187 | ₩41,392 | ₩41,094 | ₩41,356 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,551 | ₩41,071 | ₩40,551 | ₩41,062 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,960 | ₩40,982 | ₩40,551 | ₩40,560 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,760 | ₩40,804 | ₩40,551 | ₩40,631 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,956 | ₩40,978 | ₩40,733 | ₩40,804 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,929 | ₩40,929 | ₩40,738 | ₩40,809 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,520 | ₩40,666 | ₩40,346 | ₩40,653 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,542 | ₩40,542 | ₩40,282 | ₩40,393 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,546 | ₩40,546 | ₩40,277 | ₩40,310 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,422 | ₩40,506 | ₩40,296 | ₩40,496 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,168 | ₩40,399 | ₩39,932 | ₩40,338 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,572 | ₩39,897 | ₩39,394 | ₩39,897 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,247 | ₩39,481 | ₩39,247 | ₩39,425 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,105 | ₩39,434 | ₩38,944 | ₩39,349 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,594 | ₩39,625 | ₩38,656 | ₩38,784 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,358 | ₩39,469 | ₩39,180 | ₩39,324 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,412 | ₩39,731 | ₩39,118 | ₩39,509 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,083 | ₩40,161 | ₩39,683 | ₩39,759 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,146 | ₩40,439 | ₩40,146 | ₩40,330 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,929 | ₩40,929 | ₩40,368 | ₩40,462 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,733 | ₩40,987 | ₩40,733 | ₩40,916 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,453 | ₩40,684 | ₩40,453 | ₩40,569 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,141 | ₩40,417 | ₩40,075 | ₩40,417 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,696 | ₩39,950 | ₩39,514 | ₩39,950 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,950 | ₩39,950 | ₩39,665 | ₩39,763 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,670 | ₩39,986 | ₩39,670 | ₩39,914 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,639 | ₩39,848 | ₩39,596 | ₩39,603 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,066 | ₩40,079 | ₩39,857 | ₩40,079 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,052 | ₩40,115 | ₩39,883 | ₩40,048 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,106 | ₩40,257 | ₩40,037 | ₩40,061 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,626 | ₩40,626 | ₩40,155 | ₩40,230 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,604 | ₩40,662 | ₩40,422 | ₩40,555 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,555 | ₩40,555 | ₩40,395 | ₩40,546 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,302 | ₩40,333 | ₩40,092 | ₩40,264 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,075 | ₩40,224 | ₩40,030 | ₩40,150 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,923 | ₩40,001 | ₩39,732 | ₩39,946 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,115 | ₩40,115 | ₩39,950 | ₩39,972 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,208 | ₩40,399 | ₩40,106 | ₩40,295 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,919 | ₩39,999 | ₩39,703 | ₩39,963 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,039 | ₩40,132 | ₩39,803 | ₩39,972 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,821 | ₩39,906 | ₩39,558 | ₩39,799 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,158 | ₩39,682 | ₩39,158 | ₩39,590 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,256 | ₩39,474 | ₩39,153 | ₩39,420 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,683 | ₩39,683 | ₩39,019 | ₩39,065 | -1.56% | 13.6만 |
|---|