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 | ₩43,974 | ₩44,281 | ₩43,974 | ₩44,188 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,867 | ₩43,974 | ₩43,603 | ₩43,961 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,054 | ₩44,195 | ₩43,862 | ₩44,094 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,648 | ₩44,695 | ₩44,502 | ₩44,575 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,255 | ₩44,508 | ₩44,173 | ₩44,455 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,295 | ₩44,506 | ₩44,215 | ₩44,441 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,054 | ₩44,268 | ₩43,707 | ₩43,988 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,909 | ₩44,949 | ₩44,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,602 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,775 | ₩44,869 | ₩44,522 | ₩44,762 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,082 | ₩45,118 | ₩44,758 | ₩44,962 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,109 | ₩45,349 | ₩45,022 | ₩45,349 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,895 | ₩44,975 | ₩44,588 | ₩44,975 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,416 | ₩45,416 | ₩44,895 | ₩45,016 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,643 | ₩45,910 | ₩45,473 | ₩45,763 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,590 | ₩45,683 | ₩45,376 | ₩45,603 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,216 | ₩45,216 | ₩44,989 | ₩45,196 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,536 | ₩45,750 | ₩45,443 | ₩45,509 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,509 | ₩45,590 | ₩44,821 | ₩45,109 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,403 | ₩45,403 | ₩45,102 | ₩45,296 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,523 | ₩45,710 | ₩45,309 | ₩45,469 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,963 | ₩45,963 | ₩45,670 | ₩45,910 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,523 | ₩45,676 | ₩45,376 | ₩45,404 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,097 | ₩46,181 | ₩45,803 | ₩45,803 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,537 | ₩46,671 | ₩46,324 | ₩46,324 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,364 | ₩46,698 | ₩46,364 | ₩46,564 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,471 | ₩46,724 | ₩46,351 | ₩46,644 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,897 | ₩46,084 | ₩45,870 | ₩46,043 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,030 | ₩46,117 | ₩45,696 | ₩45,803 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,364 | ₩46,469 | ₩46,097 | ₩46,217 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,591 | ₩46,724 | ₩46,190 | ₩46,337 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,511 | ₩46,531 | ₩46,337 | ₩46,431 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,698 | ₩46,804 | ₩46,531 | ₩46,604 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,684 | ₩46,804 | ₩46,571 | ₩46,791 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,484 | ₩46,524 | ₩46,324 | ₩46,464 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,511 | ₩46,593 | ₩46,444 | ₩46,571 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,164 | ₩46,284 | ₩46,066 | ₩46,164 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,324 | ₩46,416 | ₩46,177 | ₩46,351 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,391 | ₩46,457 | ₩46,070 | ₩46,084 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,604 | ₩46,758 | ₩46,537 | ₩46,604 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,724 | ₩46,844 | ₩46,608 | ₩46,711 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,577 | ₩46,778 | ₩46,577 | ₩46,724 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,564 | ₩46,723 | ₩46,537 | ₩46,644 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,604 | ₩46,965 | ₩46,324 | ₩46,457 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,324 | ₩46,484 | ₩46,270 | ₩46,431 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,524 | ₩46,604 | ₩46,404 | ₩46,604 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,070 | ₩46,270 | ₩46,010 | ₩46,053 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,164 | ₩46,297 | ₩46,057 | ₩46,070 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,656 | ₩46,057 | ₩45,656 | ₩45,970 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,229 | ₩45,776 | ₩45,202 | ₩45,415 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,443 | ₩45,443 | ₩44,895 | ₩45,242 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,122 | ₩45,616 | ₩45,022 | ₩45,563 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,682 | ₩45,069 | ₩44,281 | ₩44,482 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,429 | ₩45,429 | ₩44,281 | ₩44,682 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,855 | ₩44,855 | ₩44,456 | ₩44,628 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,308 | ₩44,628 | ₩44,289 | ₩44,348 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩44,001 | ₩44,295 | ₩44,001 | ₩44,101 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,789 | ₩44,815 | ₩44,682 | ₩44,682 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,361 | ₩44,608 | ₩44,154 | ₩44,588 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,348 | ₩44,348 | ₩43,907 | ₩44,054 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,072 | ₩44,373 | ₩44,072 | ₩44,357 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,415 | ₩44,664 | ₩44,277 | ₩44,441 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,677 | ₩44,855 | ₩44,476 | ₩44,753 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,655 | ₩44,900 | ₩44,468 | ₩44,495 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,579 | ₩44,593 | ₩44,192 | ₩44,232 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,535 | ₩44,780 | ₩44,446 | ₩44,682 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,664 | ₩44,664 | ₩44,379 | ₩44,502 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,210 | ₩44,317 | ₩43,841 | ₩44,290 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,060 | ₩45,060 | ₩44,542 | ₩44,651 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,962 | ₩45,111 | ₩44,849 | ₩45,109 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,775 | ₩44,909 | ₩44,370 | ₩44,668 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,925 | ₩44,246 | ₩43,925 | ₩44,090 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,606 | ₩44,766 | ₩44,517 | ₩44,766 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,446 | ₩44,637 | ₩44,203 | ₩44,628 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,241 | ₩44,468 | ₩44,192 | ₩44,241 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,611 | ₩44,704 | ₩44,330 | ₩44,419 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,183 | ₩44,281 | ₩43,757 | ₩44,052 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,579 | ₩44,579 | ₩44,090 | ₩44,201 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,869 | ₩45,087 | ₩44,869 | ₩44,971 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,922 | ₩45,042 | ₩44,864 | ₩45,042 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,220 | ₩45,421 | ₩44,753 | ₩44,784 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,064 | ₩45,211 | ₩44,971 | ₩44,971 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,385 | ₩45,385 | ₩44,910 | ₩44,971 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,433 | ₩44,967 | ₩44,348 | ₩44,737 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,676 | ₩44,588 | ₩43,556 | ₩44,544 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,574 | ₩44,054 | ₩43,289 | ₩43,293 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,326 | ₩44,368 | ₩43,245 | ₩43,850 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,863 | ₩44,018 | ₩43,732 | ₩43,823 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,246 | ₩44,246 | ₩43,498 | ₩43,547 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,557 | ₩44,708 | ₩44,476 | ₩44,652 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,548 | ₩44,588 | ₩44,304 | ₩44,308 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,352 | ₩44,713 | ₩44,352 | ₩44,704 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,166 | ₩44,549 | ₩44,080 | ₩44,415 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,613 | ₩44,781 | ₩44,539 | ₩44,571 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,268 | ₩44,672 | ₩44,206 | ₩44,473 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,571 | ₩44,582 | ₩44,410 | ₩44,508 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,544 | ₩44,697 | ₩44,499 | ₩44,593 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,206 | ₩44,343 | ₩44,139 | ₩44,174 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,765 | ₩44,419 | ₩43,765 | ₩44,330 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,405 | ₩44,143 | ₩43,405 | ₩44,037 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,458 | ₩43,574 | ₩43,280 | ₩43,400 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,556 | ₩43,721 | ₩43,307 | ₩43,640 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,418 | ₩43,454 | ₩43,227 | ₩43,356 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,050 | ₩44,241 | ₩44,041 | ₩44,052 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,863 | ₩44,179 | ₩43,863 | ₩44,117 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,916 | ₩44,023 | ₩43,627 | ₩43,959 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,263 | ₩44,277 | ₩44,094 | ₩44,228 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,094 | ₩44,428 | ₩44,041 | ₩44,241 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,673 | ₩44,682 | ₩43,851 | ₩43,921 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,735 | ₩44,780 | ₩44,404 | ₩44,584 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,316 | ₩43,534 | ₩43,220 | ₩43,516 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,289 | ₩43,445 | ₩42,833 | ₩42,969 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,645 | ₩43,827 | ₩43,507 | ₩43,527 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,311 | ₩43,747 | ₩43,120 | ₩43,681 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,804 | ₩42,804 | ₩42,470 | ₩42,550 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,173 | ₩43,173 | ₩42,817 | ₩42,962 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,338 | ₩43,378 | ₩43,111 | ₩43,115 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,182 | ₩43,342 | ₩43,038 | ₩43,342 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,320 | ₩43,434 | ₩42,644 | ₩43,026 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,565 | ₩43,565 | ₩43,240 | ₩43,454 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,956 | ₩43,983 | ₩43,202 | ₩43,280 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,032 | ₩44,134 | ₩43,896 | ₩44,126 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,330 | ₩44,611 | ₩43,854 | ₩44,379 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,961 | ₩43,961 | ₩43,667 | ₩43,814 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,900 | ₩43,979 | ₩43,796 | ₩43,948 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,818 | ₩44,103 | ₩43,818 | ₩44,019 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,026 | ₩43,689 | ₩42,961 | ₩43,672 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,458 | ₩43,600 | ₩43,264 | ₩43,414 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,026 | ₩43,460 | ₩42,931 | ₩43,325 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,565 | ₩43,565 | ₩43,111 | ₩43,445 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,754 | ₩41,963 | ₩41,264 | ₩41,905 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩41,998 | ₩42,007 | ₩41,707 | ₩41,950 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,966 | ₩41,776 | ₩40,962 | ₩41,749 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,972 | ₩42,435 | ₩41,758 | ₩41,950 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,939 | ₩41,589 | ₩40,809 | ₩41,576 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,579 | ₩40,717 | ₩40,143 | ₩40,299 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,503 | ₩40,672 | ₩40,176 | ₩40,282 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,935 | ₩41,279 | ₩40,633 | ₩40,633 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,598 | ₩41,656 | ₩41,262 | ₩41,505 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,499 | ₩41,140 | ₩40,499 | ₩40,917 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,899 | ₩41,536 | ₩40,677 | ₩40,993 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,108 | ₩41,206 | ₩39,945 | ₩40,107 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,788 | ₩41,556 | ₩40,619 | ₩41,300 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,892 | ₩41,963 | ₩41,416 | ₩41,416 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,368 | ₩42,421 | ₩42,148 | ₩42,148 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,869 | ₩42,093 | ₩41,812 | ₩42,039 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,829 | ₩42,047 | ₩41,193 | ₩41,282 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,083 | ₩42,110 | ₩41,605 | ₩41,807 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,443 | ₩42,593 | ₩42,242 | ₩42,546 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,929 | ₩43,356 | ₩42,673 | ₩42,773 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,700 | ₩42,706 | ₩41,344 | ₩42,706 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩41,998 | ₩42,515 | ₩41,755 | ₩42,354 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,808 | ₩43,026 | ₩42,185 | ₩42,648 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,231 | ₩43,534 | ₩43,089 | ₩43,431 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,719 | ₩43,093 | ₩41,972 | ₩42,991 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,499 | ₩44,510 | ₩44,054 | ₩44,445 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,229 | ₩45,331 | ₩45,080 | ₩45,149 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,140 | ₩45,242 | ₩44,878 | ₩45,140 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,944 | ₩45,274 | ₩44,944 | ₩45,274 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,611 | ₩44,855 | ₩44,499 | ₩44,815 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,846 | ₩44,895 | ₩44,553 | ₩44,704 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,379 | ₩44,908 | ₩44,379 | ₩44,815 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,259 | ₩44,517 | ₩44,259 | ₩44,517 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,588 | ₩44,820 | ₩44,488 | ₩44,517 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,477 | ₩44,522 | ₩43,985 | ₩44,522 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,468 | ₩44,704 | ₩44,259 | ₩44,704 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,029 | ₩45,029 | ₩44,382 | ₩44,490 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,886 | ₩44,967 | ₩44,579 | ₩44,900 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,207 | ₩45,256 | ₩44,611 | ₩44,682 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,077 | ₩44,557 | ₩44,045 | ₩44,553 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,342 | ₩43,836 | ₩43,191 | ₩43,821 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,035 | ₩43,231 | ₩42,853 | ₩42,991 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,712 | ₩43,772 | ₩43,320 | ₩43,480 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,262 | ₩43,583 | ₩43,031 | ₩43,391 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,991 | ₩43,365 | ₩42,991 | ₩43,271 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,329 | ₩43,396 | ₩42,885 | ₩43,045 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,663 | ₩43,734 | ₩43,111 | ₩43,632 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,409 | ₩43,458 | ₩43,153 | ₩43,236 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,485 | ₩43,738 | ₩43,485 | ₩43,712 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,155 | ₩43,184 | ₩43,034 | ₩43,066 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,573 | ₩42,920 | ₩42,455 | ₩42,888 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,599 | ₩42,768 | ₩42,532 | ₩42,688 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,154 | ₩42,466 | ₩41,936 | ₩42,390 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,270 | ₩42,283 | ₩41,874 | ₩41,901 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,568 | ₩42,666 | ₩42,518 | ₩42,662 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,648 | ₩42,715 | ₩42,510 | ₩42,568 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,515 | ₩42,568 | ₩42,408 | ₩42,568 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,550 | ₩42,555 | ₩42,303 | ₩42,401 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,386 | ₩42,604 | ₩42,386 | ₩42,604 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,074 | ₩42,323 | ₩42,074 | ₩42,321 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,798 | ₩41,958 | ₩41,771 | ₩41,923 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,065 | ₩42,065 | ₩41,843 | ₩41,868 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,083 | ₩42,156 | ₩42,015 | ₩42,110 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,660 | ₩42,043 | ₩41,642 | ₩41,958 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,665 | ₩41,665 | ₩41,331 | ₩41,505 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,375 | ₩41,375 | ₩41,086 | ₩41,189 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,344 | ₩41,464 | ₩41,291 | ₩41,291 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,420 | ₩41,585 | ₩41,166 | ₩41,229 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,918 | ₩41,932 | ₩41,794 | ₩41,918 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,927 | ₩41,927 | ₩41,727 | ₩41,798 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,616 | ₩41,811 | ₩41,616 | ₩41,803 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,478 | ₩41,553 | ₩41,382 | ₩41,553 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,193 | ₩41,505 | ₩41,193 | ₩41,384 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,135 | ₩41,349 | ₩41,017 | ₩41,131 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,175 | ₩41,193 | ₩40,787 | ₩40,850 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,518 | ₩41,518 | ₩40,984 | ₩41,140 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,389 | ₩41,531 | ₩41,238 | ₩41,384 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,375 | ₩41,399 | ₩40,979 | ₩41,149 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,189 | ₩41,393 | ₩41,095 | ₩41,358 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,552 | ₩41,073 | ₩40,552 | ₩41,064 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,962 | ₩40,984 | ₩40,552 | ₩40,561 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,761 | ₩40,806 | ₩40,552 | ₩40,632 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,957 | ₩40,979 | ₩40,735 | ₩40,806 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,930 | ₩40,930 | ₩40,739 | ₩40,810 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,521 | ₩40,668 | ₩40,348 | ₩40,655 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,543 | ₩40,543 | ₩40,283 | ₩40,395 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,548 | ₩40,548 | ₩40,279 | ₩40,312 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,423 | ₩40,508 | ₩40,297 | ₩40,497 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,170 | ₩40,401 | ₩39,934 | ₩40,340 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,573 | ₩39,898 | ₩39,395 | ₩39,898 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,248 | ₩39,482 | ₩39,248 | ₩39,426 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,106 | ₩39,435 | ₩38,946 | ₩39,351 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,596 | ₩39,627 | ₩38,658 | ₩38,786 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,360 | ₩39,470 | ₩39,181 | ₩39,326 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,413 | ₩39,732 | ₩39,119 | ₩39,511 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,085 | ₩40,163 | ₩39,685 | ₩39,760 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,147 | ₩40,440 | ₩40,147 | ₩40,332 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,930 | ₩40,930 | ₩40,370 | ₩40,463 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,735 | ₩40,988 | ₩40,735 | ₩40,917 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,454 | ₩40,686 | ₩40,454 | ₩40,570 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,143 | ₩40,419 | ₩40,076 | ₩40,419 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,698 | ₩39,952 | ₩39,515 | ₩39,952 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,952 | ₩39,952 | ₩39,667 | ₩39,765 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,671 | ₩39,987 | ₩39,671 | ₩39,916 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,640 | ₩39,849 | ₩39,598 | ₩39,605 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,067 | ₩40,081 | ₩39,858 | ₩40,081 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,054 | ₩40,116 | ₩39,885 | ₩40,049 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,107 | ₩40,258 | ₩40,038 | ₩40,063 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,628 | ₩40,628 | ₩40,156 | ₩40,232 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,606 | ₩40,663 | ₩40,423 | ₩40,557 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,557 | ₩40,557 | ₩40,396 | ₩40,548 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,303 | ₩40,334 | ₩40,094 | ₩40,265 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,076 | ₩40,225 | ₩40,032 | ₩40,152 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,925 | ₩40,003 | ₩39,733 | ₩39,947 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,116 | ₩40,116 | ₩39,951 | ₩39,974 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,210 | ₩40,401 | ₩40,107 | ₩40,296 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,920 | ₩40,000 | ₩39,705 | ₩39,965 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,041 | ₩40,134 | ₩39,805 | ₩39,974 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,822 | ₩39,907 | ₩39,560 | ₩39,800 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,159 | ₩39,684 | ₩39,159 | ₩39,591 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,257 | ₩39,475 | ₩39,155 | ₩39,422 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,685 | ₩39,685 | ₩39,021 | ₩39,066 | -1.56% | 13.6만 |
|---|