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 | ₩43,966 | ₩44,273 | ₩43,966 | ₩44,179 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,859 | ₩43,966 | ₩43,595 | ₩43,952 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,046 | ₩44,186 | ₩43,854 | ₩44,086 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,640 | ₩44,686 | ₩44,493 | ₩44,566 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,246 | ₩44,500 | ₩44,165 | ₩44,446 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,286 | ₩44,497 | ₩44,206 | ₩44,433 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,046 | ₩44,259 | ₩43,699 | ₩43,979 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,900 | ₩44,940 | ₩44,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,593 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,767 | ₩44,860 | ₩44,513 | ₩44,753 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,073 | ₩45,110 | ₩44,749 | ₩44,953 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,100 | ₩45,340 | ₩45,013 | ₩45,340 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,887 | ₩44,967 | ₩44,580 | ₩44,967 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,407 | ₩45,407 | ₩44,887 | ₩45,007 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,634 | ₩45,901 | ₩45,465 | ₩45,754 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,581 | ₩45,674 | ₩45,367 | ₩45,594 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,207 | ₩45,207 | ₩44,980 | ₩45,187 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,527 | ₩45,741 | ₩45,434 | ₩45,501 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,501 | ₩45,581 | ₩44,812 | ₩45,100 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,394 | ₩45,394 | ₩45,094 | ₩45,287 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,514 | ₩45,701 | ₩45,300 | ₩45,461 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,954 | ₩45,954 | ₩45,661 | ₩45,901 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,514 | ₩45,667 | ₩45,367 | ₩45,395 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,088 | ₩46,172 | ₩45,794 | ₩45,794 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,528 | ₩46,662 | ₩46,315 | ₩46,315 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,355 | ₩46,689 | ₩46,355 | ₩46,555 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,462 | ₩46,715 | ₩46,341 | ₩46,635 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,888 | ₩46,075 | ₩45,861 | ₩46,034 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,021 | ₩46,108 | ₩45,687 | ₩45,794 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,355 | ₩46,460 | ₩46,088 | ₩46,208 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,582 | ₩46,715 | ₩46,181 | ₩46,328 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,502 | ₩46,522 | ₩46,328 | ₩46,422 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,689 | ₩46,795 | ₩46,522 | ₩46,595 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,675 | ₩46,795 | ₩46,562 | ₩46,782 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,475 | ₩46,515 | ₩46,315 | ₩46,455 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,502 | ₩46,584 | ₩46,435 | ₩46,562 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,155 | ₩46,275 | ₩46,057 | ₩46,155 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,315 | ₩46,407 | ₩46,168 | ₩46,341 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,382 | ₩46,448 | ₩46,061 | ₩46,075 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,595 | ₩46,749 | ₩46,528 | ₩46,595 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,715 | ₩46,835 | ₩46,599 | ₩46,702 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,568 | ₩46,769 | ₩46,568 | ₩46,715 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,555 | ₩46,714 | ₩46,528 | ₩46,635 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,595 | ₩46,955 | ₩46,315 | ₩46,448 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,315 | ₩46,475 | ₩46,261 | ₩46,422 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,515 | ₩46,595 | ₩46,395 | ₩46,595 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,061 | ₩46,261 | ₩46,001 | ₩46,044 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,155 | ₩46,288 | ₩46,048 | ₩46,061 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,647 | ₩46,048 | ₩45,647 | ₩45,961 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,220 | ₩45,768 | ₩45,194 | ₩45,406 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,434 | ₩45,434 | ₩44,887 | ₩45,234 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,114 | ₩45,607 | ₩45,013 | ₩45,554 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,673 | ₩45,060 | ₩44,273 | ₩44,473 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,421 | ₩45,421 | ₩44,273 | ₩44,673 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,847 | ₩44,847 | ₩44,448 | ₩44,620 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,299 | ₩44,620 | ₩44,281 | ₩44,339 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩43,992 | ₩44,286 | ₩43,992 | ₩44,092 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,780 | ₩44,807 | ₩44,673 | ₩44,673 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,353 | ₩44,600 | ₩44,146 | ₩44,580 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,339 | ₩44,339 | ₩43,899 | ₩44,046 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,064 | ₩44,364 | ₩44,064 | ₩44,348 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,406 | ₩44,655 | ₩44,268 | ₩44,433 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,669 | ₩44,847 | ₩44,467 | ₩44,744 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,646 | ₩44,891 | ₩44,460 | ₩44,486 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,571 | ₩44,584 | ₩44,184 | ₩44,224 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,526 | ₩44,771 | ₩44,437 | ₩44,673 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,655 | ₩44,655 | ₩44,371 | ₩44,493 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,201 | ₩44,308 | ₩43,832 | ₩44,282 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,051 | ₩45,051 | ₩44,533 | ₩44,642 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,953 | ₩45,102 | ₩44,840 | ₩45,100 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,767 | ₩44,900 | ₩44,362 | ₩44,660 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,917 | ₩44,237 | ₩43,917 | ₩44,081 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,597 | ₩44,758 | ₩44,508 | ₩44,758 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,437 | ₩44,629 | ₩44,195 | ₩44,620 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,233 | ₩44,460 | ₩44,184 | ₩44,233 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,602 | ₩44,695 | ₩44,322 | ₩44,411 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,175 | ₩44,273 | ₩43,748 | ₩44,044 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,571 | ₩44,571 | ₩44,081 | ₩44,193 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,860 | ₩45,078 | ₩44,860 | ₩44,962 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,913 | ₩45,033 | ₩44,855 | ₩45,033 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,211 | ₩45,413 | ₩44,744 | ₩44,775 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,056 | ₩45,202 | ₩44,962 | ₩44,962 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,376 | ₩45,376 | ₩44,901 | ₩44,962 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,424 | ₩44,958 | ₩44,339 | ₩44,728 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,668 | ₩44,580 | ₩43,547 | ₩44,535 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,565 | ₩44,046 | ₩43,281 | ₩43,285 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,317 | ₩44,359 | ₩43,237 | ₩43,841 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,854 | ₩44,009 | ₩43,723 | ₩43,814 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,237 | ₩44,237 | ₩43,490 | ₩43,539 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,549 | ₩44,700 | ₩44,468 | ₩44,644 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,540 | ₩44,580 | ₩44,295 | ₩44,299 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,344 | ₩44,704 | ₩44,344 | ₩44,695 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,157 | ₩44,540 | ₩44,072 | ₩44,406 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,604 | ₩44,773 | ₩44,531 | ₩44,562 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,259 | ₩44,663 | ₩44,197 | ₩44,464 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,562 | ₩44,573 | ₩44,402 | ₩44,500 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,535 | ₩44,689 | ₩44,491 | ₩44,584 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,197 | ₩44,335 | ₩44,130 | ₩44,166 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,757 | ₩44,411 | ₩43,757 | ₩44,322 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,396 | ₩44,135 | ₩43,396 | ₩44,028 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,450 | ₩43,565 | ₩43,272 | ₩43,392 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,547 | ₩43,712 | ₩43,298 | ₩43,632 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,410 | ₩43,445 | ₩43,218 | ₩43,347 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,041 | ₩44,233 | ₩44,032 | ₩44,044 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,854 | ₩44,170 | ₩43,854 | ₩44,108 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,908 | ₩44,015 | ₩43,619 | ₩43,951 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,255 | ₩44,268 | ₩44,086 | ₩44,219 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,086 | ₩44,419 | ₩44,032 | ₩44,233 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,664 | ₩44,673 | ₩43,842 | ₩43,912 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,726 | ₩44,771 | ₩44,395 | ₩44,575 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,307 | ₩43,525 | ₩43,212 | ₩43,507 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,281 | ₩43,436 | ₩42,824 | ₩42,960 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,636 | ₩43,819 | ₩43,499 | ₩43,519 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,303 | ₩43,739 | ₩43,111 | ₩43,672 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,796 | ₩42,796 | ₩42,462 | ₩42,542 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,165 | ₩43,165 | ₩42,809 | ₩42,954 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,329 | ₩43,369 | ₩43,103 | ₩43,107 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,174 | ₩43,334 | ₩43,029 | ₩43,334 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,312 | ₩43,425 | ₩42,635 | ₩43,018 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,556 | ₩43,556 | ₩43,232 | ₩43,445 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,948 | ₩43,975 | ₩43,194 | ₩43,272 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,024 | ₩44,126 | ₩43,888 | ₩44,117 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,322 | ₩44,602 | ₩43,846 | ₩44,371 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,952 | ₩43,952 | ₩43,659 | ₩43,806 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,892 | ₩43,970 | ₩43,788 | ₩43,939 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,810 | ₩44,095 | ₩43,810 | ₩44,010 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,018 | ₩43,681 | ₩42,953 | ₩43,663 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,450 | ₩43,592 | ₩43,255 | ₩43,405 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,018 | ₩43,452 | ₩42,922 | ₩43,316 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,556 | ₩43,556 | ₩43,103 | ₩43,436 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,746 | ₩41,955 | ₩41,256 | ₩41,897 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩41,990 | ₩41,999 | ₩41,699 | ₩41,941 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,958 | ₩41,768 | ₩40,954 | ₩41,741 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,964 | ₩42,426 | ₩41,750 | ₩41,941 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,931 | ₩41,581 | ₩40,801 | ₩41,568 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,571 | ₩40,709 | ₩40,135 | ₩40,291 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,495 | ₩40,664 | ₩40,168 | ₩40,274 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,927 | ₩41,271 | ₩40,625 | ₩40,625 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,590 | ₩41,648 | ₩41,254 | ₩41,496 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,491 | ₩41,132 | ₩40,491 | ₩40,909 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,891 | ₩41,528 | ₩40,669 | ₩40,985 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,100 | ₩41,198 | ₩39,937 | ₩40,099 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,780 | ₩41,548 | ₩40,611 | ₩41,292 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,884 | ₩41,955 | ₩41,407 | ₩41,407 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,360 | ₩42,413 | ₩42,139 | ₩42,139 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,861 | ₩42,085 | ₩41,803 | ₩42,030 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,821 | ₩42,039 | ₩41,185 | ₩41,274 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,075 | ₩42,102 | ₩41,597 | ₩41,799 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,435 | ₩42,584 | ₩42,234 | ₩42,538 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,920 | ₩43,347 | ₩42,664 | ₩42,764 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,692 | ₩42,698 | ₩41,336 | ₩42,698 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩41,990 | ₩42,506 | ₩41,746 | ₩42,346 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,800 | ₩43,018 | ₩42,177 | ₩42,640 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,223 | ₩43,525 | ₩43,080 | ₩43,423 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,711 | ₩43,085 | ₩41,964 | ₩42,982 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,491 | ₩44,502 | ₩44,046 | ₩44,437 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,220 | ₩45,323 | ₩45,071 | ₩45,140 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,131 | ₩45,234 | ₩44,869 | ₩45,131 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,936 | ₩45,265 | ₩44,936 | ₩45,265 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,602 | ₩44,847 | ₩44,491 | ₩44,807 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,838 | ₩44,887 | ₩44,544 | ₩44,695 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,371 | ₩44,899 | ₩44,371 | ₩44,807 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,250 | ₩44,508 | ₩44,250 | ₩44,508 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,580 | ₩44,811 | ₩44,479 | ₩44,508 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,468 | ₩44,513 | ₩43,977 | ₩44,513 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,460 | ₩44,695 | ₩44,250 | ₩44,695 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,020 | ₩45,020 | ₩44,374 | ₩44,482 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,878 | ₩44,958 | ₩44,571 | ₩44,891 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,198 | ₩45,247 | ₩44,602 | ₩44,673 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,068 | ₩44,549 | ₩44,037 | ₩44,544 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,334 | ₩43,828 | ₩43,183 | ₩43,812 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,027 | ₩43,223 | ₩42,845 | ₩42,982 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,703 | ₩43,763 | ₩43,312 | ₩43,472 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,254 | ₩43,574 | ₩43,022 | ₩43,383 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,982 | ₩43,356 | ₩42,982 | ₩43,263 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,321 | ₩43,387 | ₩42,877 | ₩43,036 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,654 | ₩43,725 | ₩43,103 | ₩43,623 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,401 | ₩43,450 | ₩43,144 | ₩43,227 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,476 | ₩43,730 | ₩43,476 | ₩43,703 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,147 | ₩43,176 | ₩43,026 | ₩43,058 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,564 | ₩42,911 | ₩42,446 | ₩42,880 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,591 | ₩42,760 | ₩42,524 | ₩42,680 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,146 | ₩42,457 | ₩41,928 | ₩42,382 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,262 | ₩42,275 | ₩41,866 | ₩41,892 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,560 | ₩42,658 | ₩42,510 | ₩42,653 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,640 | ₩42,707 | ₩42,502 | ₩42,560 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,506 | ₩42,560 | ₩42,400 | ₩42,560 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,542 | ₩42,546 | ₩42,295 | ₩42,393 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,377 | ₩42,595 | ₩42,377 | ₩42,595 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,066 | ₩42,315 | ₩42,066 | ₩42,313 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,790 | ₩41,950 | ₩41,762 | ₩41,915 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,057 | ₩42,057 | ₩41,835 | ₩41,859 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,075 | ₩42,148 | ₩42,007 | ₩42,102 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,652 | ₩42,034 | ₩41,634 | ₩41,950 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,657 | ₩41,657 | ₩41,323 | ₩41,496 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,367 | ₩41,367 | ₩41,078 | ₩41,181 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,336 | ₩41,456 | ₩41,283 | ₩41,283 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,412 | ₩41,577 | ₩41,158 | ₩41,221 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,910 | ₩41,924 | ₩41,786 | ₩41,910 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,919 | ₩41,919 | ₩41,719 | ₩41,790 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,608 | ₩41,803 | ₩41,608 | ₩41,795 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,470 | ₩41,545 | ₩41,374 | ₩41,545 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,185 | ₩41,496 | ₩41,185 | ₩41,376 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,127 | ₩41,341 | ₩41,009 | ₩41,123 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,167 | ₩41,185 | ₩40,779 | ₩40,842 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,510 | ₩41,510 | ₩40,976 | ₩41,132 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,381 | ₩41,523 | ₩41,230 | ₩41,376 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,367 | ₩41,391 | ₩40,971 | ₩41,141 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,181 | ₩41,385 | ₩41,087 | ₩41,350 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,544 | ₩41,065 | ₩40,544 | ₩41,056 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,954 | ₩40,976 | ₩40,544 | ₩40,553 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,753 | ₩40,798 | ₩40,544 | ₩40,624 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,949 | ₩40,971 | ₩40,727 | ₩40,798 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,923 | ₩40,923 | ₩40,731 | ₩40,802 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,513 | ₩40,660 | ₩40,340 | ₩40,647 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,535 | ₩40,535 | ₩40,275 | ₩40,387 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,540 | ₩40,540 | ₩40,271 | ₩40,304 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,415 | ₩40,500 | ₩40,289 | ₩40,489 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,162 | ₩40,393 | ₩39,926 | ₩40,332 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,566 | ₩39,890 | ₩39,388 | ₩39,890 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,241 | ₩39,474 | ₩39,241 | ₩39,419 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,098 | ₩39,428 | ₩38,938 | ₩39,343 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,588 | ₩39,619 | ₩38,650 | ₩38,778 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,352 | ₩39,462 | ₩39,174 | ₩39,318 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,405 | ₩39,724 | ₩39,112 | ₩39,503 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,077 | ₩40,155 | ₩39,677 | ₩39,752 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,139 | ₩40,432 | ₩40,139 | ₩40,324 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,923 | ₩40,923 | ₩40,362 | ₩40,455 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,727 | ₩40,980 | ₩40,727 | ₩40,909 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,446 | ₩40,678 | ₩40,446 | ₩40,562 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,135 | ₩40,411 | ₩40,068 | ₩40,411 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,690 | ₩39,944 | ₩39,508 | ₩39,944 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,944 | ₩39,944 | ₩39,659 | ₩39,757 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,663 | ₩39,979 | ₩39,663 | ₩39,908 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,632 | ₩39,841 | ₩39,590 | ₩39,597 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,059 | ₩40,073 | ₩39,850 | ₩40,073 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,046 | ₩40,108 | ₩39,877 | ₩40,042 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,099 | ₩40,250 | ₩40,030 | ₩40,055 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,620 | ₩40,620 | ₩40,148 | ₩40,224 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,598 | ₩40,656 | ₩40,415 | ₩40,549 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,549 | ₩40,549 | ₩40,389 | ₩40,540 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,295 | ₩40,326 | ₩40,086 | ₩40,257 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,068 | ₩40,217 | ₩40,024 | ₩40,144 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,917 | ₩39,995 | ₩39,726 | ₩39,939 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,108 | ₩40,108 | ₩39,943 | ₩39,966 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,202 | ₩40,393 | ₩40,099 | ₩40,289 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,913 | ₩39,993 | ₩39,697 | ₩39,957 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,033 | ₩40,126 | ₩39,797 | ₩39,966 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,815 | ₩39,899 | ₩39,552 | ₩39,792 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,152 | ₩39,676 | ₩39,152 | ₩39,583 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,250 | ₩39,468 | ₩39,147 | ₩39,414 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,677 | ₩39,677 | ₩39,013 | ₩39,058 | -1.56% | 13.6만 |
|---|