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 | ₩43,979 | ₩44,286 | ₩43,979 | ₩44,192 | +0.49% | 11.3만 |
| 2026.10.08 | ₩43,872 | ₩43,979 | ₩43,607 | ₩43,965 | +0.21% | 11.2만 |
| 2026.10.07 | ₩44,059 | ₩44,199 | ₩43,866 | ₩44,099 | +0.09% | 14.7만 |
| 2026.10.06 | ₩44,653 | ₩44,699 | ₩44,506 | ₩44,579 | -0.16% | 42.9만 |
| 2026.10.05 | ₩44,259 | ₩44,513 | ₩44,177 | ₩44,459 | +0.45% | 11.3만 |
| 2026.10.02 | ₩44,299 | ₩44,510 | ₩44,219 | ₩44,446 | +0.33% | 11.4만 |
| 2026.10.01 | ₩44,059 | ₩44,272 | ₩43,712 | ₩43,992 | -0.15% | 27.9만 |
| 2026.09.30 | ₩44,913 | ₩44,953 | ₩44,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,606 |
| -0.68% |
| 9.2만 |
| 2026.09.29 | ₩44,780 | ₩44,873 | ₩44,526 | ₩44,766 | -0.03% | 15.5만 |
|---|
| 2026.09.28 | ₩45,087 | ₩45,123 | ₩44,762 | ₩44,967 | -0.27% | 22.9만 |
|---|
| 2026.09.25 | ₩45,113 | ₩45,354 | ₩45,027 | ₩45,354 | +0.53% | 12.7만 |
|---|
| 2026.09.24 | ₩44,900 | ₩44,980 | ₩44,593 | ₩44,980 | +0.18% | 13.9만 |
|---|
| 2026.09.23 | ₩45,420 | ₩45,420 | ₩44,900 | ₩45,020 | -0.88% | 25.8만 |
|---|
| 2026.09.22 | ₩45,647 | ₩45,914 | ₩45,478 | ₩45,768 | +0.26% | 12.4만 |
|---|
| 2026.09.21 | ₩45,594 | ₩45,687 | ₩45,380 | ₩45,607 | +0.03% | 6.3만 |
|---|
| 2026.09.18 | ₩45,220 | ₩45,220 | ₩44,993 | ₩45,200 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩45,541 | ₩45,754 | ₩45,447 | ₩45,514 | -0.06% | 7.7만 |
|---|
| 2026.09.16 | ₩45,514 | ₩45,594 | ₩44,825 | ₩45,113 | -0.88% | 8.4만 |
|---|
| 2026.09.15 | ₩45,407 | ₩45,407 | ₩45,107 | ₩45,300 | -0.24% | 7.7만 |
|---|
| 2026.09.14 | ₩45,527 | ₩45,714 | ₩45,314 | ₩45,474 | -0.12% | 7.3만 |
|---|
| 2026.09.11 | ₩45,968 | ₩45,968 | ₩45,674 | ₩45,914 | -0.12% | 25.4만 |
|---|
| 2026.09.10 | ₩45,527 | ₩45,681 | ₩45,380 | ₩45,408 | -0.26% | 10.5만 |
|---|
| 2026.09.09 | ₩46,101 | ₩46,185 | ₩45,808 | ₩45,808 | -0.64% | 13.5만 |
|---|
| 2026.09.08 | ₩46,542 | ₩46,675 | ₩46,328 | ₩46,328 | -0.46% | 8.6만 |
|---|
| 2026.09.04 | ₩46,368 | ₩46,702 | ₩46,368 | ₩46,569 | +0.43% | 8.9만 |
|---|
| 2026.09.03 | ₩46,475 | ₩46,729 | ₩46,355 | ₩46,649 | +0.37% | 7.4만 |
|---|
| 2026.09.02 | ₩45,901 | ₩46,088 | ₩45,874 | ₩46,048 | +0.32% | 10.2만 |
|---|
| 2026.09.01 | ₩46,035 | ₩46,121 | ₩45,701 | ₩45,808 | -0.49% | 9.3만 |
|---|
| 2026.08.31 | ₩46,368 | ₩46,474 | ₩46,101 | ₩46,222 | -0.32% | 12.6만 |
|---|
| 2026.08.28 | ₩46,595 | ₩46,729 | ₩46,195 | ₩46,342 | -0.54% | 8.1만 |
|---|
| 2026.08.27 | ₩46,515 | ₩46,535 | ₩46,342 | ₩46,435 | -0.17% | 6.2만 |
|---|
| 2026.08.26 | ₩46,702 | ₩46,809 | ₩46,535 | ₩46,609 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩46,689 | ₩46,809 | ₩46,575 | ₩46,796 | +0.23% | 7.7만 |
|---|
| 2026.08.24 | ₩46,489 | ₩46,529 | ₩46,328 | ₩46,469 | -0.04% | 8만 |
|---|
| 2026.08.21 | ₩46,515 | ₩46,598 | ₩46,448 | ₩46,575 | +0.13% | 6.9만 |
|---|
| 2026.08.20 | ₩46,168 | ₩46,288 | ₩46,071 | ₩46,168 | 0.00% | 12만 |
|---|
| 2026.08.19 | ₩46,328 | ₩46,420 | ₩46,181 | ₩46,355 | +0.06% | 10.3만 |
|---|
| 2026.08.18 | ₩46,395 | ₩46,462 | ₩46,075 | ₩46,088 | -0.66% | 8.1만 |
|---|
| 2026.08.17 | ₩46,609 | ₩46,762 | ₩46,542 | ₩46,609 | 0.00% | 14.9만 |
|---|
| 2026.08.14 | ₩46,729 | ₩46,849 | ₩46,613 | ₩46,716 | -0.03% | 9.1만 |
|---|
| 2026.08.13 | ₩46,582 | ₩46,782 | ₩46,582 | ₩46,729 | +0.32% | 10.4만 |
|---|
| 2026.08.12 | ₩46,569 | ₩46,728 | ₩46,542 | ₩46,649 | +0.17% | 22.6만 |
|---|
| 2026.08.11 | ₩46,609 | ₩46,969 | ₩46,328 | ₩46,462 | -0.32% | 7.7만 |
|---|
| 2026.08.10 | ₩46,328 | ₩46,489 | ₩46,275 | ₩46,435 | +0.23% | 8.5만 |
|---|
| 2026.08.07 | ₩46,529 | ₩46,609 | ₩46,408 | ₩46,609 | +0.17% | 7.9만 |
|---|
| 2026.08.06 | ₩46,075 | ₩46,275 | ₩46,015 | ₩46,057 | -0.04% | 7.2만 |
|---|
| 2026.08.05 | ₩46,168 | ₩46,302 | ₩46,061 | ₩46,075 | -0.20% | 5.8만 |
|---|
| 2026.08.04 | ₩45,661 | ₩46,061 | ₩45,661 | ₩45,975 | +0.69% | 7.5만 |
|---|
| 2026.08.03 | ₩45,234 | ₩45,781 | ₩45,207 | ₩45,419 | +0.41% | 19.3만 |
|---|
| 2026.07.31 | ₩45,447 | ₩45,447 | ₩44,900 | ₩45,247 | -0.44% | 27.3만 |
|---|
| 2026.07.30 | ₩45,127 | ₩45,621 | ₩45,027 | ₩45,567 | +0.98% | 7.6만 |
|---|
| 2026.07.29 | ₩44,686 | ₩45,073 | ₩44,286 | ₩44,486 | -0.45% | 6.4만 |
|---|
| 2026.07.28 | ₩45,434 | ₩45,434 | ₩44,286 | ₩44,686 | -1.65% | 49.8만 |
|---|
| 2026.07.27 | ₩44,860 | ₩44,860 | ₩44,460 | ₩44,633 | -0.51% | 35.6만 |
|---|
| 2026.07.24 | ₩44,312 | ₩44,633 | ₩44,294 | ₩44,352 | +0.09% | 43.2만 |
|---|
| 2026.07.23 | ₩44,005 | ₩44,299 | ₩44,005 | ₩44,105 | +0.23% | 10.8만 |
|---|
| 2026.07.22 | ₩44,793 | ₩44,820 | ₩44,686 | ₩44,686 | -0.24% | 12.5만 |
|---|
| 2026.07.21 | ₩44,366 | ₩44,613 | ₩44,159 | ₩44,593 | +0.51% | 10.1만 |
|---|
| 2026.07.20 | ₩44,352 | ₩44,352 | ₩43,912 | ₩44,059 | -0.66% | 8.3만 |
|---|
| 2026.07.17 | ₩44,076 | ₩44,377 | ₩44,076 | ₩44,361 | +0.65% | 5만 |
|---|
| 2026.07.16 | ₩44,419 | ₩44,668 | ₩44,281 | ₩44,446 | +0.06% | 31.1만 |
|---|
| 2026.07.15 | ₩44,682 | ₩44,860 | ₩44,480 | ₩44,757 | +0.17% | 42만 |
|---|
| 2026.07.14 | ₩44,659 | ₩44,904 | ₩44,473 | ₩44,499 | -0.36% | 37.4만 |
|---|
| 2026.07.13 | ₩44,584 | ₩44,597 | ₩44,197 | ₩44,237 | -0.78% | 36.8만 |
|---|
| 2026.07.10 | ₩44,539 | ₩44,784 | ₩44,450 | ₩44,686 | +0.33% | 10.4만 |
|---|
| 2026.07.09 | ₩44,668 | ₩44,668 | ₩44,384 | ₩44,506 | -0.36% | 10.2만 |
|---|
| 2026.07.08 | ₩44,214 | ₩44,321 | ₩43,845 | ₩44,294 | +0.18% | 10.9만 |
|---|
| 2026.07.07 | ₩45,064 | ₩45,064 | ₩44,546 | ₩44,655 | -0.91% | 9.8만 |
|---|
| 2026.07.06 | ₩44,967 | ₩45,116 | ₩44,853 | ₩45,113 | +0.33% | 15.5만 |
|---|
| 2026.07.02 | ₩44,780 | ₩44,913 | ₩44,375 | ₩44,673 | -0.24% | 10.2만 |
|---|
| 2026.07.01 | ₩43,930 | ₩44,250 | ₩43,930 | ₩44,094 | +0.37% | 10.5만 |
|---|
| 2026.06.30 | ₩44,610 | ₩44,771 | ₩44,521 | ₩44,771 | +0.36% | 7.4만 |
|---|
| 2026.06.29 | ₩44,450 | ₩44,642 | ₩44,208 | ₩44,633 | +0.41% | 20.2만 |
|---|
| 2026.06.26 | ₩44,246 | ₩44,473 | ₩44,197 | ₩44,246 | 0.00% | 116만 |
|---|
| 2026.06.25 | ₩44,615 | ₩44,708 | ₩44,335 | ₩44,424 | -0.43% | 29.8만 |
|---|
| 2026.06.24 | ₩44,188 | ₩44,286 | ₩43,761 | ₩44,056 | -0.30% | 39.7만 |
|---|
| 2026.06.23 | ₩44,584 | ₩44,584 | ₩44,094 | ₩44,205 | -0.85% | 33.9만 |
|---|
| 2026.06.22 | ₩44,873 | ₩45,091 | ₩44,873 | ₩44,975 | +0.23% | 13.2만 |
|---|
| 2026.06.18 | ₩44,926 | ₩45,047 | ₩44,869 | ₩45,047 | +0.27% | 9.3만 |
|---|
| 2026.06.17 | ₩45,225 | ₩45,426 | ₩44,757 | ₩44,788 | -0.96% | 5.8만 |
|---|
| 2026.06.16 | ₩45,069 | ₩45,215 | ₩44,975 | ₩44,975 | -0.21% | 5.3만 |
|---|
| 2026.06.15 | ₩45,389 | ₩45,389 | ₩44,914 | ₩44,975 | -0.91% | 6.5만 |
|---|
| 2026.06.12 | ₩44,437 | ₩44,971 | ₩44,352 | ₩44,741 | +0.68% | 30.4만 |
|---|
| 2026.06.11 | ₩43,680 | ₩44,593 | ₩43,560 | ₩44,548 | +1.99% | 11.9만 |
|---|
| 2026.06.10 | ₩43,578 | ₩44,059 | ₩43,293 | ₩43,298 | -0.64% | 8.7만 |
|---|
| 2026.06.09 | ₩44,330 | ₩44,372 | ₩43,250 | ₩43,854 | -1.07% | 26.9만 |
|---|
| 2026.06.08 | ₩43,867 | ₩44,022 | ₩43,736 | ₩43,827 | -0.09% | 7.4만 |
|---|
| 2026.06.05 | ₩44,250 | ₩44,250 | ₩43,502 | ₩43,551 | -1.58% | 7.1만 |
|---|
| 2026.06.04 | ₩44,562 | ₩44,713 | ₩44,481 | ₩44,657 | +0.21% | 6.2만 |
|---|
| 2026.06.03 | ₩44,553 | ₩44,593 | ₩44,308 | ₩44,312 | -0.54% | 6.8만 |
|---|
| 2026.06.02 | ₩44,357 | ₩44,717 | ₩44,357 | ₩44,708 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩44,170 | ₩44,553 | ₩44,084 | ₩44,419 | +0.56% | 9.8만 |
|---|
| 2026.05.29 | ₩44,617 | ₩44,786 | ₩44,544 | ₩44,575 | -0.09% | 6.1만 |
|---|
| 2026.05.28 | ₩44,272 | ₩44,676 | ₩44,210 | ₩44,477 | +0.46% | 6.7만 |
|---|
| 2026.05.27 | ₩44,575 | ₩44,586 | ₩44,415 | ₩44,513 | -0.14% | 7.3만 |
|---|
| 2026.05.26 | ₩44,548 | ₩44,702 | ₩44,504 | ₩44,597 | +0.11% | 17.6만 |
|---|
| 2026.05.22 | ₩44,210 | ₩44,347 | ₩44,143 | ₩44,179 | -0.07% | 9.3만 |
|---|
| 2026.05.21 | ₩43,769 | ₩44,424 | ₩43,769 | ₩44,335 | +1.29% | 9만 |
|---|
| 2026.05.20 | ₩43,409 | ₩44,148 | ₩43,409 | ₩44,041 | +1.46% | 9.1만 |
|---|
| 2026.05.19 | ₩43,462 | ₩43,578 | ₩43,284 | ₩43,404 | -0.13% | 4.1만 |
|---|
| 2026.05.18 | ₩43,560 | ₩43,725 | ₩43,311 | ₩43,645 | +0.19% | 31.4만 |
|---|
| 2026.05.15 | ₩43,422 | ₩43,458 | ₩43,231 | ₩43,360 | -0.14% | 28.2만 |
|---|
| 2026.05.14 | ₩44,054 | ₩44,246 | ₩44,045 | ₩44,056 | +0.01% | 5.4만 |
|---|
| 2026.05.13 | ₩43,867 | ₩44,183 | ₩43,867 | ₩44,121 | +0.58% | 10.6만 |
|---|
| 2026.05.12 | ₩43,921 | ₩44,027 | ₩43,631 | ₩43,963 | +0.10% | 5.7만 |
|---|
| 2026.05.11 | ₩44,268 | ₩44,281 | ₩44,099 | ₩44,232 | -0.08% | 12.6만 |
|---|
| 2026.05.08 | ₩44,099 | ₩44,432 | ₩44,045 | ₩44,246 | +0.33% | 7.1만 |
|---|
| 2026.05.07 | ₩44,677 | ₩44,686 | ₩43,855 | ₩43,925 | -1.68% | 6.3만 |
|---|
| 2026.05.06 | ₩44,740 | ₩44,784 | ₩44,408 | ₩44,588 | -0.34% | 57.2만 |
|---|
| 2026.05.05 | ₩43,320 | ₩43,538 | ₩43,224 | ₩43,520 | +0.46% | 36.9만 |
|---|
| 2026.05.04 | ₩43,293 | ₩43,449 | ₩42,837 | ₩42,973 | -0.74% | 11.9만 |
|---|
| 2026.05.01 | ₩43,649 | ₩43,832 | ₩43,511 | ₩43,531 | -0.27% | 16.3만 |
|---|
| 2026.04.30 | ₩43,315 | ₩43,752 | ₩43,124 | ₩43,685 | +0.85% | 9.5만 |
|---|
| 2026.04.29 | ₩42,808 | ₩42,808 | ₩42,474 | ₩42,554 | -0.59% | 13.5만 |
|---|
| 2026.04.28 | ₩43,177 | ₩43,177 | ₩42,821 | ₩42,966 | -0.49% | 7.6만 |
|---|
| 2026.04.27 | ₩43,342 | ₩43,382 | ₩43,115 | ₩43,120 | -0.51% | 10만 |
|---|
| 2026.04.24 | ₩43,186 | ₩43,347 | ₩43,042 | ₩43,347 | +0.37% | 7.2만 |
|---|
| 2026.04.23 | ₩43,324 | ₩43,438 | ₩42,648 | ₩43,031 | -0.68% | 22.2만 |
|---|
| 2026.04.22 | ₩43,569 | ₩43,569 | ₩43,244 | ₩43,458 | -0.26% | 36.5만 |
|---|
| 2026.04.21 | ₩43,961 | ₩43,987 | ₩43,206 | ₩43,284 | -1.54% | 12.2만 |
|---|
| 2026.04.20 | ₩44,036 | ₩44,139 | ₩43,901 | ₩44,130 | +0.21% | 32.3만 |
|---|
| 2026.04.17 | ₩44,335 | ₩44,615 | ₩43,858 | ₩44,384 | +0.11% | 18.6만 |
|---|
| 2026.04.16 | ₩43,965 | ₩43,965 | ₩43,671 | ₩43,818 | -0.33% | 11만 |
|---|
| 2026.04.15 | ₩43,905 | ₩43,983 | ₩43,801 | ₩43,952 | +0.11% | 9.3만 |
|---|
| 2026.04.14 | ₩43,823 | ₩44,108 | ₩43,823 | ₩44,023 | +0.46% | 467.1만 |
|---|
| 2026.04.13 | ₩43,031 | ₩43,694 | ₩42,965 | ₩43,676 | +1.50% | 7.4만 |
|---|
| 2026.04.10 | ₩43,462 | ₩43,605 | ₩43,268 | ₩43,418 | -0.10% | 4만 |
|---|
| 2026.04.09 | ₩43,031 | ₩43,465 | ₩42,935 | ₩43,329 | +0.69% | 8만 |
|---|
| 2026.04.08 | ₩43,569 | ₩43,569 | ₩43,115 | ₩43,449 | -0.28% | 11.4만 |
|---|
| 2026.04.07 | ₩41,758 | ₩41,967 | ₩41,268 | ₩41,909 | +0.36% | 16.7만 |
|---|
| 2026.04.06 | ₩42,003 | ₩42,011 | ₩41,711 | ₩41,954 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩40,970 | ₩41,780 | ₩40,966 | ₩41,753 | +1.91% | 46.4만 |
|---|
| 2026.04.01 | ₩41,976 | ₩42,439 | ₩41,762 | ₩41,954 | -0.05% | 30.3만 |
|---|
| 2026.03.31 | ₩40,943 | ₩41,593 | ₩40,813 | ₩41,580 | +1.55% | 9.5만 |
|---|
| 2026.03.30 | ₩40,583 | ₩40,721 | ₩40,147 | ₩40,303 | -0.69% | 565.9만 |
|---|
| 2026.03.27 | ₩40,507 | ₩40,676 | ₩40,180 | ₩40,286 | -0.55% | 10.7만 |
|---|
| 2026.03.26 | ₩40,939 | ₩41,283 | ₩40,637 | ₩40,637 | -0.74% | 7.7만 |
|---|
| 2026.03.25 | ₩41,602 | ₩41,660 | ₩41,266 | ₩41,509 | -0.22% | 27.2만 |
|---|
| 2026.03.24 | ₩40,503 | ₩41,144 | ₩40,503 | ₩40,921 | +1.03% | 25.2만 |
|---|
| 2026.03.23 | ₩40,903 | ₩41,540 | ₩40,681 | ₩40,997 | +0.23% | 34.1만 |
|---|
| 2026.03.20 | ₩41,112 | ₩41,210 | ₩39,949 | ₩40,111 | -2.44% | 27.6만 |
|---|
| 2026.03.19 | ₩40,792 | ₩41,560 | ₩40,623 | ₩41,304 | +1.25% | 50.8만 |
|---|
| 2026.03.18 | ₩41,896 | ₩41,967 | ₩41,420 | ₩41,420 | -1.14% | 6.6만 |
|---|
| 2026.03.17 | ₩42,372 | ₩42,425 | ₩42,152 | ₩42,152 | -0.52% | 9.4만 |
|---|
| 2026.03.16 | ₩41,873 | ₩42,097 | ₩41,816 | ₩42,043 | +0.40% | 5.8만 |
|---|
| 2026.03.13 | ₩41,833 | ₩42,052 | ₩41,197 | ₩41,286 | -1.31% | 53.6만 |
|---|
| 2026.03.12 | ₩42,087 | ₩42,114 | ₩41,609 | ₩41,811 | -0.66% | 58.7만 |
|---|
| 2026.03.11 | ₩42,448 | ₩42,597 | ₩42,246 | ₩42,550 | +0.24% | 35만 |
|---|
| 2026.03.10 | ₩42,933 | ₩43,360 | ₩42,677 | ₩42,777 | -0.36% | 8.6만 |
|---|
| 2026.03.09 | ₩41,704 | ₩42,710 | ₩41,348 | ₩42,710 | +2.41% | 13.7만 |
|---|
| 2026.03.06 | ₩42,003 | ₩42,519 | ₩41,759 | ₩42,359 | +0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩42,813 | ₩43,031 | ₩42,189 | ₩42,652 | -0.37% | 21.3만 |
|---|
| 2026.03.04 | ₩43,235 | ₩43,538 | ₩43,093 | ₩43,436 | +0.46% | 22.4만 |
|---|
| 2026.03.03 | ₩42,724 | ₩43,097 | ₩41,976 | ₩42,995 | +0.64% | 172.8만 |
|---|
| 2026.03.02 | ₩44,504 | ₩44,515 | ₩44,059 | ₩44,450 | -0.12% | 25.5만 |
|---|
| 2026.02.27 | ₩45,234 | ₩45,336 | ₩45,084 | ₩45,153 | -0.18% | 5.9만 |
|---|
| 2026.02.26 | ₩45,145 | ₩45,247 | ₩44,882 | ₩45,145 | 0.00% | 9.9만 |
|---|
| 2026.02.25 | ₩44,949 | ₩45,278 | ₩44,949 | ₩45,278 | +0.73% | 5.3만 |
|---|
| 2026.02.24 | ₩44,615 | ₩44,860 | ₩44,504 | ₩44,820 | +0.46% | 8.6만 |
|---|
| 2026.02.23 | ₩44,851 | ₩44,900 | ₩44,557 | ₩44,708 | -0.32% | 12.2만 |
|---|
| 2026.02.20 | ₩44,384 | ₩44,912 | ₩44,384 | ₩44,820 | +0.98% | 14.8만 |
|---|
| 2026.02.19 | ₩44,263 | ₩44,521 | ₩44,263 | ₩44,521 | +0.58% | 8.1만 |
|---|
| 2026.02.18 | ₩44,593 | ₩44,824 | ₩44,492 | ₩44,521 | -0.16% | 10.1만 |
|---|
| 2026.02.17 | ₩44,481 | ₩44,526 | ₩43,990 | ₩44,526 | +0.10% | 32만 |
|---|
| 2026.02.13 | ₩44,473 | ₩44,708 | ₩44,263 | ₩44,708 | +0.53% | 48.5만 |
|---|
| 2026.02.12 | ₩45,033 | ₩45,033 | ₩44,387 | ₩44,495 | -1.20% | 8.5만 |
|---|
| 2026.02.11 | ₩44,891 | ₩44,971 | ₩44,584 | ₩44,904 | +0.03% | 17만 |
|---|
| 2026.02.10 | ₩45,211 | ₩45,260 | ₩44,615 | ₩44,686 | -1.16% | 28.3만 |
|---|
| 2026.02.09 | ₩44,081 | ₩44,562 | ₩44,050 | ₩44,557 | +1.08% | 55.1만 |
|---|
| 2026.02.06 | ₩43,347 | ₩43,841 | ₩43,195 | ₩43,825 | +1.10% | 20.2만 |
|---|
| 2026.02.05 | ₩43,039 | ₩43,235 | ₩42,857 | ₩42,995 | -0.10% | 9.1만 |
|---|
| 2026.02.04 | ₩43,716 | ₩43,776 | ₩43,324 | ₩43,485 | -0.53% | 8만 |
|---|
| 2026.02.03 | ₩43,266 | ₩43,587 | ₩43,035 | ₩43,396 | +0.30% | 8.3만 |
|---|
| 2026.02.02 | ₩42,995 | ₩43,369 | ₩42,995 | ₩43,275 | +0.65% | 26.9만 |
|---|
| 2026.01.30 | ₩43,333 | ₩43,400 | ₩42,889 | ₩43,049 | -0.66% | 11.2만 |
|---|
| 2026.01.29 | ₩43,667 | ₩43,738 | ₩43,115 | ₩43,636 | -0.07% | 8.2만 |
|---|
| 2026.01.28 | ₩43,413 | ₩43,462 | ₩43,157 | ₩43,240 | -0.40% | 6.8만 |
|---|
| 2026.01.27 | ₩43,489 | ₩43,743 | ₩43,489 | ₩43,716 | +0.52% | 7.1만 |
|---|
| 2026.01.26 | ₩43,160 | ₩43,189 | ₩43,039 | ₩43,071 | -0.21% | 10.9만 |
|---|
| 2026.01.23 | ₩42,577 | ₩42,924 | ₩42,459 | ₩42,893 | +0.74% | 23.7만 |
|---|
| 2026.01.22 | ₩42,603 | ₩42,772 | ₩42,537 | ₩42,692 | +0.21% | 39.4만 |
|---|
| 2026.01.21 | ₩42,158 | ₩42,470 | ₩41,940 | ₩42,394 | +0.56% | 8.5만 |
|---|
| 2026.01.20 | ₩42,274 | ₩42,287 | ₩41,878 | ₩41,905 | -0.87% | 108.5만 |
|---|
| 2026.01.16 | ₩42,572 | ₩42,670 | ₩42,522 | ₩42,666 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩42,652 | ₩42,719 | ₩42,514 | ₩42,572 | -0.19% | 15.3만 |
|---|
| 2026.01.14 | ₩42,519 | ₩42,572 | ₩42,412 | ₩42,572 | +0.13% | 8.5만 |
|---|
| 2026.01.13 | ₩42,554 | ₩42,559 | ₩42,307 | ₩42,405 | -0.35% | 8.4만 |
|---|
| 2026.01.12 | ₩42,390 | ₩42,608 | ₩42,390 | ₩42,608 | +0.51% | 9.4만 |
|---|
| 2026.01.09 | ₩42,078 | ₩42,327 | ₩42,078 | ₩42,325 | +0.59% | 12만 |
|---|
| 2026.01.08 | ₩41,802 | ₩41,963 | ₩41,775 | ₩41,927 | +0.30% | 11.9만 |
|---|
| 2026.01.07 | ₩42,069 | ₩42,069 | ₩41,847 | ₩41,872 | -0.47% | 28만 |
|---|
| 2026.01.06 | ₩42,087 | ₩42,161 | ₩42,019 | ₩42,114 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩41,664 | ₩42,047 | ₩41,647 | ₩41,963 | +0.72% | 13.1만 |
|---|
| 2026.01.02 | ₩41,669 | ₩41,669 | ₩41,335 | ₩41,509 | -0.38% | 15.2만 |
|---|
| 2025.12.31 | ₩41,380 | ₩41,380 | ₩41,090 | ₩41,193 | -0.45% | 13.1만 |
|---|
| 2025.12.30 | ₩41,348 | ₩41,469 | ₩41,295 | ₩41,295 | -0.13% | 12.5만 |
|---|
| 2025.12.29 | ₩41,424 | ₩41,589 | ₩41,170 | ₩41,233 | -0.46% | 17만 |
|---|
| 2025.12.26 | ₩41,922 | ₩41,936 | ₩41,798 | ₩41,922 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩41,931 | ₩41,931 | ₩41,731 | ₩41,802 | -0.31% | 5.2만 |
|---|
| 2025.12.23 | ₩41,620 | ₩41,815 | ₩41,620 | ₩41,807 | +0.45% | 12.9만 |
|---|
| 2025.12.22 | ₩41,482 | ₩41,558 | ₩41,386 | ₩41,558 | +0.18% | 9.6만 |
|---|
| 2025.12.19 | ₩41,197 | ₩41,509 | ₩41,197 | ₩41,388 | +0.46% | 6.6만 |
|---|
| 2025.12.18 | ₩41,139 | ₩41,353 | ₩41,021 | ₩41,135 | -0.01% | 14.1만 |
|---|
| 2025.12.17 | ₩41,179 | ₩41,197 | ₩40,791 | ₩40,854 | -0.79% | 35.6만 |
|---|
| 2025.12.16 | ₩41,522 | ₩41,522 | ₩40,988 | ₩41,144 | -0.91% | 24.3만 |
|---|
| 2025.12.15 | ₩41,393 | ₩41,535 | ₩41,242 | ₩41,388 | -0.01% | 31.2만 |
|---|
| 2025.12.12 | ₩41,380 | ₩41,403 | ₩40,983 | ₩41,153 | -0.55% | 22.9만 |
|---|
| 2025.12.11 | ₩41,193 | ₩41,397 | ₩41,099 | ₩41,362 | +0.41% | 37.3만 |
|---|
| 2025.12.10 | ₩40,556 | ₩41,077 | ₩40,556 | ₩41,068 | +1.26% | 6만 |
|---|
| 2025.12.09 | ₩40,966 | ₩40,988 | ₩40,556 | ₩40,565 | -0.98% | 6.7만 |
|---|
| 2025.12.08 | ₩40,765 | ₩40,810 | ₩40,556 | ₩40,636 | -0.32% | 6.8만 |
|---|
| 2025.12.05 | ₩40,961 | ₩40,983 | ₩40,739 | ₩40,810 | -0.37% | 23.5만 |
|---|
| 2025.12.04 | ₩40,934 | ₩40,934 | ₩40,743 | ₩40,814 | -0.29% | 31.1만 |
|---|
| 2025.12.03 | ₩40,525 | ₩40,672 | ₩40,351 | ₩40,659 | +0.33% | 25.7만 |
|---|
| 2025.12.02 | ₩40,547 | ₩40,547 | ₩40,287 | ₩40,399 | -0.37% | 18.1만 |
|---|
| 2025.12.01 | ₩40,552 | ₩40,552 | ₩40,282 | ₩40,316 | -0.58% | 22.7만 |
|---|
| 2025.11.28 | ₩40,427 | ₩40,512 | ₩40,301 | ₩40,501 | +0.18% | 3만 |
|---|
| 2025.11.26 | ₩40,173 | ₩40,405 | ₩39,938 | ₩40,343 | +0.42% | 7.7만 |
|---|
| 2025.11.25 | ₩39,577 | ₩39,902 | ₩39,399 | ₩39,902 | +0.82% | 6.3만 |
|---|
| 2025.11.24 | ₩39,252 | ₩39,486 | ₩39,252 | ₩39,430 | +0.45% | 8.7만 |
|---|
| 2025.11.21 | ₩39,110 | ₩39,439 | ₩38,950 | ₩39,355 | +0.63% | 7.7만 |
|---|
| 2025.11.20 | ₩39,599 | ₩39,631 | ₩38,662 | ₩38,789 | -2.05% | 11만 |
|---|
| 2025.11.19 | ₩39,363 | ₩39,474 | ₩39,185 | ₩39,330 | -0.09% | 5.5만 |
|---|
| 2025.11.18 | ₩39,417 | ₩39,736 | ₩39,123 | ₩39,515 | +0.25% | 8.6만 |
|---|
| 2025.11.17 | ₩40,089 | ₩40,167 | ₩39,688 | ₩39,764 | -0.81% | 15.3만 |
|---|
| 2025.11.14 | ₩40,151 | ₩40,444 | ₩40,151 | ₩40,336 | +0.46% | 7.5만 |
|---|
| 2025.11.13 | ₩40,934 | ₩40,934 | ₩40,374 | ₩40,467 | -1.14% | 38.7만 |
|---|
| 2025.11.12 | ₩40,739 | ₩40,992 | ₩40,739 | ₩40,921 | +0.45% | 49.4만 |
|---|
| 2025.11.11 | ₩40,458 | ₩40,690 | ₩40,458 | ₩40,574 | +0.29% | 6만 |
|---|
| 2025.11.10 | ₩40,147 | ₩40,423 | ₩40,080 | ₩40,423 | +0.69% | 6.6만 |
|---|
| 2025.11.07 | ₩39,702 | ₩39,955 | ₩39,519 | ₩39,955 | +0.64% | 6.9만 |
|---|
| 2025.11.06 | ₩39,955 | ₩39,955 | ₩39,671 | ₩39,768 | -0.47% | 8만 |
|---|
| 2025.11.05 | ₩39,675 | ₩39,991 | ₩39,675 | ₩39,920 | +0.62% | 7.5만 |
|---|
| 2025.11.04 | ₩39,644 | ₩39,853 | ₩39,602 | ₩39,609 | -0.09% | 5.6만 |
|---|
| 2025.11.03 | ₩40,071 | ₩40,084 | ₩39,862 | ₩40,084 | +0.03% | 9.8만 |
|---|
| 2025.10.31 | ₩40,058 | ₩40,120 | ₩39,889 | ₩40,053 | -0.01% | 17만 |
|---|
| 2025.10.30 | ₩40,111 | ₩40,262 | ₩40,042 | ₩40,067 | -0.11% | 5.3만 |
|---|
| 2025.10.29 | ₩40,632 | ₩40,632 | ₩40,160 | ₩40,236 | -0.97% | 7.9만 |
|---|
| 2025.10.28 | ₩40,610 | ₩40,667 | ₩40,427 | ₩40,561 | -0.12% | 9만 |
|---|
| 2025.10.27 | ₩40,561 | ₩40,561 | ₩40,400 | ₩40,552 | -0.02% | 8.1만 |
|---|
| 2025.10.24 | ₩40,307 | ₩40,338 | ₩40,098 | ₩40,269 | -0.09% | 6.7만 |
|---|
| 2025.10.23 | ₩40,080 | ₩40,229 | ₩40,035 | ₩40,156 | +0.19% | 15만 |
|---|
| 2025.10.22 | ₩39,929 | ₩40,007 | ₩39,737 | ₩39,951 | +0.06% | 5.6만 |
|---|
| 2025.10.21 | ₩40,120 | ₩40,120 | ₩39,955 | ₩39,978 | -0.35% | 5.6만 |
|---|
| 2025.10.20 | ₩40,214 | ₩40,405 | ₩40,111 | ₩40,300 | +0.22% | 17.6만 |
|---|
| 2025.10.17 | ₩39,924 | ₩40,004 | ₩39,708 | ₩39,969 | +0.11% | 5.8만 |
|---|
| 2025.10.16 | ₩40,044 | ₩40,137 | ₩39,809 | ₩39,978 | -0.17% | 9.4만 |
|---|
| 2025.10.15 | ₩39,826 | ₩39,911 | ₩39,564 | ₩39,804 | -0.06% | 8.4만 |
|---|
| 2025.10.14 | ₩39,163 | ₩39,687 | ₩39,163 | ₩39,595 | +1.10% | 6만 |
|---|
| 2025.10.13 | ₩39,261 | ₩39,479 | ₩39,159 | ₩39,426 | +0.42% | 7.5만 |
|---|
| 2025.10.10 | ₩39,688 | ₩39,688 | ₩39,024 | ₩39,070 | -1.56% | 13.6만 |
|---|