시장 데이터를 불러오는 중
전체 종목
BNY Mellon US Large Cap Core Equity ETF 과거 주가
BNY Mellon US Large Cap Core Equity ETF · BKLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon US Large Cap Core Equity ETF · BKLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,261 | ₩66,594 | ₩66,227 | ₩66,528 | +0.40% | 27만 |
| 2026.10.08 | ₩66,154 | ₩66,354 | ₩65,807 | ₩66,100 | -0.08% | 1641.6만 |
| 2026.10.07 | ₩66,274 | ₩66,448 | ₩66,087 | ₩66,407 | +0.20% | 45.6만 |
| 2026.10.06 | ₩66,501 | ₩66,781 | ₩66,476 | ₩66,581 | +0.12% | 83.3만 |
| 2026.10.05 | ₩65,766 | ₩66,341 | ₩65,726 | ₩66,207 | +0.67% | 33.5만 |
| 2026.10.02 | ₩65,793 | ₩65,967 | ₩65,573 | ₩65,740 | -0.08% | 41.3만 |
| 2026.10.01 | ₩65,286 | ₩65,373 | ₩64,805 | ₩65,259 | -0.04% | 62.8만 |
| 2026.09.30 | ₩65,620 | ₩65,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,246 |
| -0.57% |
| 42.6만 |
| 2026.09.29 | ₩65,673 | ₩65,673 | ₩65,272 | ₩65,393 | -0.43% | 65만 |
|---|
| 2026.09.28 | ₩65,753 | ₩65,860 | ₩65,359 | ₩65,539 | -0.32% | 128.8만 |
|---|
| 2026.09.25 | ₩65,847 | ₩66,127 | ₩65,646 | ₩66,047 | +0.30% | 33만 |
|---|
| 2026.09.24 | ₩65,419 | ₩65,840 | ₩65,379 | ₩65,700 | +0.43% | 31.4만 |
|---|
| 2026.09.23 | ₩66,234 | ₩66,255 | ₩65,640 | ₩65,726 | -0.77% | 64.5만 |
|---|
| 2026.09.22 | ₩66,247 | ₩66,381 | ₩66,167 | ₩66,247 | 0.00% | 26.9만 |
|---|
| 2026.09.21 | ₩65,593 | ₩66,354 | ₩65,586 | ₩66,234 | +0.98% | 27.3만 |
|---|
| 2026.09.18 | ₩65,206 | ₩65,226 | ₩64,898 | ₩65,206 | 0.00% | 24만 |
|---|
| 2026.09.17 | ₩65,166 | ₩65,192 | ₩64,898 | ₩65,126 | -0.06% | 26.9만 |
|---|
| 2026.09.16 | ₩64,845 | ₩65,012 | ₩63,990 | ₩64,391 | -0.70% | 34.8만 |
|---|
| 2026.09.15 | ₩64,898 | ₩64,925 | ₩64,541 | ₩64,658 | -0.37% | 26.5만 |
|---|
| 2026.09.14 | ₩64,805 | ₩65,179 | ₩64,698 | ₩64,952 | +0.23% | 34.2만 |
|---|
| 2026.09.11 | ₩65,232 | ₩65,446 | ₩65,192 | ₩65,246 | +0.02% | 24.4만 |
|---|
| 2026.09.10 | ₩64,738 | ₩64,912 | ₩64,631 | ₩64,685 | -0.08% | 30만 |
|---|
| 2026.09.09 | ₩65,272 | ₩65,272 | ₩65,005 | ₩65,099 | -0.27% | 29.1만 |
|---|
| 2026.09.08 | ₩65,686 | ₩65,725 | ₩65,359 | ₩65,419 | -0.41% | 27만 |
|---|
| 2026.09.04 | ₩65,873 | ₩65,976 | ₩65,646 | ₩65,766 | -0.16% | 36.2만 |
|---|
| 2026.09.03 | ₩65,553 | ₩66,074 | ₩65,501 | ₩65,980 | +0.65% | 17.9만 |
|---|
| 2026.09.02 | ₩65,072 | ₩65,366 | ₩64,965 | ₩65,246 | +0.27% | 40.4만 |
|---|
| 2026.09.01 | ₩65,045 | ₩65,239 | ₩64,805 | ₩64,979 | -0.10% | 30.4만 |
|---|
| 2026.08.31 | ₩65,513 | ₩65,566 | ₩65,259 | ₩65,486 | -0.04% | 111.9만 |
|---|
| 2026.08.28 | ₩65,860 | ₩66,167 | ₩65,573 | ₩65,620 | -0.36% | 35.3만 |
|---|
| 2026.08.27 | ₩65,646 | ₩65,927 | ₩65,459 | ₩65,860 | +0.33% | 21.7만 |
|---|
| 2026.08.26 | ₩65,219 | ₩65,493 | ₩65,194 | ₩65,353 | +0.20% | 23.7만 |
|---|
| 2026.08.25 | ₩65,433 | ₩65,459 | ₩65,152 | ₩65,393 | -0.06% | 32만 |
|---|
| 2026.08.24 | ₩65,312 | ₩65,326 | ₩65,059 | ₩65,179 | -0.20% | 51.6만 |
|---|
| 2026.08.21 | ₩65,419 | ₩65,553 | ₩65,246 | ₩65,353 | -0.10% | 96.9만 |
|---|
| 2026.08.20 | ₩65,419 | ₩65,553 | ₩65,032 | ₩65,059 | -0.55% | 124.4만 |
|---|
| 2026.08.19 | ₩65,766 | ₩65,913 | ₩65,593 | ₩65,660 | -0.16% | 27.8만 |
|---|
| 2026.08.18 | ₩65,580 | ₩65,673 | ₩65,459 | ₩65,513 | -0.10% | 24만 |
|---|
| 2026.08.17 | ₩66,327 | ₩66,334 | ₩65,980 | ₩65,980 | -0.52% | 35.7만 |
|---|
| 2026.08.14 | ₩66,501 | ₩66,501 | ₩66,221 | ₩66,314 | -0.28% | 34.9만 |
|---|
| 2026.08.13 | ₩66,154 | ₩66,554 | ₩66,154 | ₩66,407 | +0.38% | 30.5만 |
|---|
| 2026.08.12 | ₩66,180 | ₩66,194 | ₩65,893 | ₩65,993 | -0.28% | 22.7만 |
|---|
| 2026.08.11 | ₩66,140 | ₩66,274 | ₩65,686 | ₩65,780 | -0.55% | 22.8만 |
|---|
| 2026.08.10 | ₩65,967 | ₩66,140 | ₩65,880 | ₩65,980 | +0.02% | 20만 |
|---|
| 2026.08.07 | ₩65,807 | ₩66,034 | ₩65,660 | ₩65,980 | +0.26% | 27.7만 |
|---|
| 2026.08.06 | ₩65,633 | ₩65,805 | ₩65,433 | ₩65,513 | -0.18% | 36.8만 |
|---|
| 2026.08.05 | ₩66,167 | ₩66,221 | ₩65,566 | ₩65,566 | -0.91% | 26.9만 |
|---|
| 2026.08.04 | ₩64,872 | ₩65,927 | ₩64,778 | ₩65,713 | +1.30% | 32.3만 |
|---|
| 2026.08.03 | ₩63,803 | ₩64,658 | ₩63,797 | ₩64,565 | +1.19% | 43.5만 |
|---|
| 2026.07.31 | ₩63,470 | ₩63,790 | ₩62,855 | ₩63,603 | +0.21% | 21.9만 |
|---|
| 2026.07.30 | ₩62,709 | ₩63,243 | ₩62,602 | ₩63,163 | +0.72% | 32.3만 |
|---|
| 2026.07.29 | ₩63,069 | ₩63,256 | ₩62,121 | ₩62,174 | -1.42% | 18.4만 |
|---|
| 2026.07.28 | ₩62,949 | ₩63,269 | ₩62,682 | ₩63,082 | +0.21% | 57.5만 |
|---|
| 2026.07.27 | ₩63,430 | ₩63,510 | ₩62,702 | ₩62,962 | -0.74% | 145.3만 |
|---|
| 2026.07.24 | ₩62,949 | ₩63,363 | ₩62,842 | ₩62,949 | 0.00% | 39.3만 |
|---|
| 2026.07.23 | ₩62,976 | ₩63,309 | ₩62,709 | ₩62,922 | -0.08% | 22.9만 |
|---|
| 2026.07.22 | ₩63,670 | ₩63,950 | ₩63,670 | ₩63,723 | +0.08% | 15.5만 |
|---|
| 2026.07.21 | ₩63,670 | ₩63,884 | ₩63,483 | ₩63,817 | +0.23% | 17.1만 |
|---|
| 2026.07.20 | ₩63,723 | ₩63,857 | ₩63,229 | ₩63,243 | -0.75% | 23.1만 |
|---|
| 2026.07.17 | ₩63,225 | ₩63,732 | ₩63,158 | ₩63,376 | +0.24% | 79.1만 |
|---|
| 2026.07.16 | ₩64,204 | ₩64,349 | ₩63,786 | ₩64,048 | -0.24% | 70.1만 |
|---|
| 2026.07.15 | ₩64,404 | ₩64,476 | ₩64,019 | ₩64,409 | +0.01% | 24.6만 |
|---|
| 2026.07.14 | ₩64,133 | ₩64,298 | ₩64,004 | ₩64,164 | +0.05% | 36.2만 |
|---|
| 2026.07.13 | ₩64,266 | ₩64,333 | ₩63,861 | ₩63,933 | -0.52% | 29.2만 |
|---|
| 2026.07.10 | ₩64,262 | ₩64,476 | ₩63,893 | ₩64,427 | +0.26% | 24.4만 |
|---|
| 2026.07.09 | ₩63,768 | ₩64,213 | ₩63,683 | ₩64,168 | +0.63% | 34.4만 |
|---|
| 2026.07.08 | ₩63,505 | ₩63,710 | ₩63,155 | ₩63,648 | +0.22% | 62.8만 |
|---|
| 2026.07.07 | ₩64,088 | ₩64,182 | ₩63,652 | ₩63,866 | -0.35% | 62.5만 |
|---|
| 2026.07.06 | ₩63,968 | ₩64,271 | ₩63,820 | ₩64,177 | +0.33% | 23.6만 |
|---|
| 2026.07.02 | ₩63,852 | ₩64,177 | ₩63,209 | ₩63,639 | -0.33% | 31만 |
|---|
| 2026.07.01 | ₩63,630 | ₩64,017 | ₩63,421 | ₩63,679 | +0.08% | 23.2만 |
|---|
| 2026.06.30 | ₩63,479 | ₩64,044 | ₩63,425 | ₩63,826 | +0.55% | 100.8만 |
|---|
| 2026.06.29 | ₩63,065 | ₩63,492 | ₩62,695 | ₩63,430 | +0.58% | 18.6만 |
|---|
| 2026.06.26 | ₩62,317 | ₩63,011 | ₩62,228 | ₩62,468 | +0.24% | 21.9만 |
|---|
| 2026.06.25 | ₩63,216 | ₩63,216 | ₩62,477 | ₩62,726 | -0.77% | 29만 |
|---|
| 2026.06.24 | ₩62,895 | ₩63,287 | ₩62,526 | ₩62,709 | -0.30% | 18.2만 |
|---|
| 2026.06.23 | ₩62,829 | ₩63,256 | ₩62,733 | ₩62,802 | -0.04% | 13.8만 |
|---|
| 2026.06.22 | ₩63,990 | ₩64,202 | ₩63,632 | ₩63,697 | -0.46% | 29.2만 |
|---|
| 2026.06.18 | ₩64,026 | ₩64,039 | ₩63,653 | ₩63,928 | -0.15% | 98.6만 |
|---|
| 2026.06.17 | ₩64,186 | ₩64,186 | ₩63,122 | ₩63,269 | -1.43% | 164.4만 |
|---|
| 2026.06.16 | ₩64,400 | ₩64,480 | ₩63,995 | ₩63,999 | -0.62% | 30.7만 |
|---|
| 2026.06.15 | ₩64,200 | ₩64,586 | ₩64,200 | ₩64,396 | +0.31% | 28.1만 |
|---|
| 2026.06.12 | ₩63,194 | ₩63,536 | ₩62,833 | ₩63,274 | +0.13% | 21.9만 |
|---|
| 2026.06.11 | ₩62,134 | ₩63,140 | ₩61,827 | ₩63,002 | +1.40% | 30.9만 |
|---|
| 2026.06.10 | ₩62,508 | ₩62,931 | ₩61,876 | ₩61,881 | -1.00% | 24.5만 |
|---|
| 2026.06.09 | ₩63,563 | ₩63,768 | ₩61,622 | ₩62,904 | -1.04% | 32.3만 |
|---|
| 2026.06.08 | ₩63,403 | ₩63,612 | ₩63,057 | ₩63,105 | -0.47% | 38.7만 |
|---|
| 2026.06.05 | ₩64,209 | ₩64,284 | ₩62,806 | ₩62,873 | -2.08% | 76.7만 |
|---|
| 2026.06.04 | ₩64,173 | ₩64,787 | ₩64,173 | ₩64,663 | +0.76% | 27.8만 |
|---|
| 2026.06.03 | ₩64,783 | ₩64,805 | ₩64,369 | ₩64,369 | -0.64% | 19.7만 |
|---|
| 2026.06.02 | ₩64,627 | ₩64,912 | ₩64,627 | ₩64,850 | +0.34% | 39.3만 |
|---|
| 2026.06.01 | ₩64,440 | ₩64,854 | ₩64,440 | ₩64,720 | +0.44% | 38만 |
|---|
| 2026.05.29 | ₩64,525 | ₩64,685 | ₩64,404 | ₩64,574 | +0.08% | 55.6만 |
|---|
| 2026.05.28 | ₩63,959 | ₩64,449 | ₩63,888 | ₩64,400 | +0.69% | 201.5만 |
|---|
| 2026.05.27 | ₩64,142 | ₩64,142 | ₩63,826 | ₩64,004 | -0.22% | 28만 |
|---|
| 2026.05.26 | ₩63,950 | ₩64,148 | ₩63,857 | ₩64,017 | +0.10% | 38.8만 |
|---|
| 2026.05.22 | ₩63,625 | ₩63,844 | ₩63,479 | ₩63,545 | -0.13% | 24.8만 |
|---|
| 2026.05.21 | ₩62,931 | ₩63,479 | ₩62,833 | ₩63,318 | +0.62% | 33.7만 |
|---|
| 2026.05.20 | ₩62,637 | ₩63,167 | ₩62,573 | ₩63,140 | +0.80% | 19.3만 |
|---|
| 2026.05.19 | ₩62,575 | ₩62,815 | ₩62,268 | ₩62,481 | -0.15% | 15.8만 |
|---|
| 2026.05.18 | ₩63,029 | ₩63,167 | ₩62,455 | ₩62,851 | -0.28% | 53.6만 |
|---|
| 2026.05.15 | ₩63,265 | ₩63,336 | ₩62,873 | ₩62,922 | -0.54% | 19.5만 |
|---|
| 2026.05.14 | ₩63,403 | ₩63,866 | ₩63,403 | ₩63,759 | +0.56% | 22.3만 |
|---|
| 2026.05.13 | ₩62,882 | ₩63,390 | ₩62,695 | ₩63,238 | +0.57% | 18.3만 |
|---|
| 2026.05.12 | ₩62,802 | ₩62,909 | ₩62,303 | ₩62,846 | +0.07% | 25.7만 |
|---|
| 2026.05.11 | ₩62,704 | ₩63,094 | ₩62,704 | ₩62,984 | +0.45% | 33.9만 |
|---|
| 2026.05.08 | ₩62,611 | ₩62,822 | ₩62,577 | ₩62,806 | +0.31% | 378.6만 |
|---|
| 2026.05.07 | ₩62,677 | ₩62,715 | ₩62,181 | ₩62,295 | -0.61% | 25.5만 |
|---|
| 2026.05.06 | ₩62,130 | ₩62,606 | ₩62,108 | ₩62,575 | +0.72% | 56.7만 |
|---|
| 2026.05.05 | ₩61,502 | ₩61,792 | ₩61,502 | ₩61,694 | +0.31% | 37.6만 |
|---|
| 2026.05.04 | ₩61,391 | ₩61,547 | ₩60,950 | ₩61,195 | -0.32% | 65.8만 |
|---|
| 2026.05.01 | ₩61,467 | ₩61,751 | ₩61,378 | ₩61,378 | -0.14% | 69.2만 |
|---|
| 2026.04.30 | ₩60,875 | ₩61,297 | ₩60,536 | ₩61,146 | +0.45% | 94.3만 |
|---|
| 2026.04.29 | ₩60,554 | ₩60,581 | ₩60,336 | ₩60,576 | +0.04% | 18.9만 |
|---|
| 2026.04.28 | ₩60,594 | ₩60,683 | ₩60,374 | ₩60,576 | -0.03% | 26만 |
|---|
| 2026.04.27 | ₩60,714 | ₩60,950 | ₩60,688 | ₩60,897 | +0.30% | 29.7만 |
|---|
| 2026.04.24 | ₩60,603 | ₩60,866 | ₩60,416 | ₩60,817 | +0.35% | 23.8만 |
|---|
| 2026.04.23 | ₩60,492 | ₩60,688 | ₩59,846 | ₩60,358 | -0.22% | 25.8만 |
|---|
| 2026.04.22 | ₩60,519 | ₩60,630 | ₩60,412 | ₩60,621 | +0.17% | 27.5만 |
|---|
| 2026.04.21 | ₩60,585 | ₩60,636 | ₩59,913 | ₩60,007 | -0.96% | 27.9만 |
|---|
| 2026.04.20 | ₩60,438 | ₩60,481 | ₩60,185 | ₩60,412 | -0.04% | 23.8만 |
|---|
| 2026.04.17 | ₩60,220 | ₩60,681 | ₩60,149 | ₩60,505 | +0.47% | 52.1만 |
|---|
| 2026.04.16 | ₩59,757 | ₩59,882 | ₩59,544 | ₩59,784 | +0.04% | 34만 |
|---|
| 2026.04.15 | ₩59,272 | ₩59,677 | ₩59,179 | ₩59,655 | +0.65% | 43.7만 |
|---|
| 2026.04.14 | ₩58,622 | ₩59,174 | ₩58,613 | ₩59,148 | +0.90% | 1553.9만 |
|---|
| 2026.04.13 | ₩57,683 | ₩58,449 | ₩57,596 | ₩58,449 | +1.33% | 173.8만 |
|---|
| 2026.04.10 | ₩58,030 | ₩58,035 | ₩57,741 | ₩57,834 | -0.34% | 52.3만 |
|---|
| 2026.04.09 | ₩57,456 | ₩57,964 | ₩57,358 | ₩57,879 | +0.74% | 54.3만 |
|---|
| 2026.04.08 | ₩57,625 | ₩57,670 | ₩57,200 | ₩57,558 | -0.12% | 36.8만 |
|---|
| 2026.04.07 | ₩55,965 | ₩56,147 | ₩55,440 | ₩56,134 | +0.30% | 36.2만 |
|---|
| 2026.04.06 | ₩55,849 | ₩56,147 | ₩55,849 | ₩56,076 | +0.41% | 124.6만 |
|---|
| 2026.04.02 | ₩55,070 | ₩55,996 | ₩54,947 | ₩55,822 | +1.37% | 38.9만 |
|---|
| 2026.04.01 | ₩55,649 | ₩56,058 | ₩55,569 | ₩55,782 | +0.24% | 44.2만 |
|---|
| 2026.03.31 | ₩54,527 | ₩55,591 | ₩54,500 | ₩55,555 | +1.89% | 89.3만 |
|---|
| 2026.03.30 | ₩54,616 | ₩54,616 | ₩53,699 | ₩53,953 | -1.21% | 1694.2만 |
|---|
| 2026.03.27 | ₩54,848 | ₩54,848 | ₩54,062 | ₩54,167 | -1.24% | 48.6만 |
|---|
| 2026.03.26 | ₩55,720 | ₩55,900 | ₩55,075 | ₩55,101 | -1.11% | 73.4만 |
|---|
| 2026.03.25 | ₩56,214 | ₩56,415 | ₩55,920 | ₩56,085 | -0.23% | 86.5만 |
|---|
| 2026.03.24 | ₩55,644 | ₩56,045 | ₩55,511 | ₩55,756 | +0.20% | 28.3만 |
|---|
| 2026.03.23 | ₩56,179 | ₩56,592 | ₩55,929 | ₩56,001 | -0.32% | 43.3만 |
|---|
| 2026.03.20 | ₩56,116 | ₩56,116 | ₩55,092 | ₩55,395 | -1.29% | 47.6만 |
|---|
| 2026.03.19 | ₩55,907 | ₩56,457 | ₩55,827 | ₩56,223 | +0.57% | 36.1만 |
|---|
| 2026.03.18 | ₩56,904 | ₩57,024 | ₩56,351 | ₩56,379 | -0.92% | 34만 |
|---|
| 2026.03.17 | ₩57,247 | ₩57,454 | ₩57,091 | ₩57,153 | -0.16% | 32.1만 |
|---|
| 2026.03.16 | ₩56,913 | ₩57,256 | ₩56,842 | ₩56,989 | +0.13% | 24.5만 |
|---|
| 2026.03.13 | ₩56,953 | ₩57,193 | ₩56,328 | ₩56,397 | -0.98% | 33.7만 |
|---|
| 2026.03.12 | ₩57,176 | ₩57,208 | ₩56,697 | ₩56,726 | -0.79% | 43.9만 |
|---|
| 2026.03.11 | ₩57,701 | ₩57,875 | ₩57,354 | ₩57,601 | -0.17% | 23.3만 |
|---|
| 2026.03.10 | ₩57,768 | ₩58,164 | ₩57,492 | ₩57,643 | -0.22% | 40.4만 |
|---|
| 2026.03.09 | ₩56,753 | ₩57,866 | ₩56,457 | ₩57,768 | +1.79% | 41만 |
|---|
| 2026.03.06 | ₩57,327 | ₩57,572 | ₩57,064 | ₩57,256 | -0.12% | 37만 |
|---|
| 2026.03.05 | ₩58,066 | ₩58,299 | ₩57,534 | ₩58,021 | -0.08% | 64.4만 |
|---|
| 2026.03.04 | ₩58,070 | ₩58,498 | ₩57,892 | ₩58,360 | +0.50% | 30.2만 |
|---|
| 2026.03.03 | ₩57,514 | ₩58,106 | ₩56,980 | ₩57,888 | +0.65% | 47.6만 |
|---|
| 2026.03.02 | ₩57,808 | ₩58,631 | ₩57,733 | ₩58,475 | +1.16% | 49.3만 |
|---|
| 2026.02.27 | ₩58,142 | ₩58,471 | ₩58,057 | ₩58,471 | +0.57% | 49.2만 |
|---|
| 2026.02.26 | ₩59,010 | ₩59,010 | ₩58,266 | ₩58,667 | -0.58% | 132.1만 |
|---|
| 2026.02.25 | ₩58,747 | ₩59,023 | ₩58,747 | ₩58,992 | +0.42% | 25.7만 |
|---|
| 2026.02.24 | ₩58,035 | ₩58,538 | ₩57,857 | ₩58,502 | +0.81% | 143.3만 |
|---|
| 2026.02.23 | ₩58,551 | ₩58,685 | ₩57,879 | ₩58,053 | -0.85% | 38.6만 |
|---|
| 2026.02.20 | ₩58,075 | ₩58,689 | ₩58,075 | ₩58,676 | +1.03% | 41.9만 |
|---|
| 2026.02.19 | ₩58,195 | ₩58,400 | ₩58,061 | ₩58,271 | +0.13% | 31.8만 |
|---|
| 2026.02.18 | ₩58,226 | ₩58,622 | ₩58,182 | ₩58,382 | +0.27% | 24만 |
|---|
| 2026.02.17 | ₩57,857 | ₩58,262 | ₩57,487 | ₩58,075 | +0.38% | 74.5만 |
|---|
| 2026.02.13 | ₩58,004 | ₩58,404 | ₩57,732 | ₩58,017 | +0.02% | 46만 |
|---|
| 2026.02.12 | ₩59,081 | ₩59,142 | ₩57,888 | ₩57,941 | -1.93% | 28.5만 |
|---|
| 2026.02.11 | ₩59,308 | ₩59,330 | ₩58,671 | ₩58,894 | -0.70% | 34.8만 |
|---|
| 2026.02.10 | ₩59,179 | ₩59,294 | ₩58,880 | ₩58,921 | -0.44% | 27.5만 |
|---|
| 2026.02.09 | ₩58,671 | ₩59,221 | ₩58,659 | ₩59,072 | +0.68% | 50.6만 |
|---|
| 2026.02.06 | ₩58,008 | ₩58,863 | ₩57,928 | ₩58,747 | +1.27% | 34.6만 |
|---|
| 2026.02.05 | ₩57,888 | ₩58,102 | ₩57,465 | ₩57,612 | -0.48% | 53.7만 |
|---|
| 2026.02.04 | ₩58,751 | ₩58,796 | ₩57,972 | ₩58,404 | -0.59% | 162.6만 |
|---|
| 2026.02.03 | ₩59,268 | ₩59,297 | ₩58,222 | ₩58,658 | -1.03% | 116.7만 |
|---|
| 2026.02.02 | ₩58,689 | ₩59,343 | ₩58,689 | ₩59,223 | +0.91% | 23.6만 |
|---|
| 2026.01.30 | ₩58,952 | ₩59,134 | ₩58,542 | ₩58,889 | -0.11% | 89만 |
|---|
| 2026.01.29 | ₩59,388 | ₩59,450 | ₩58,411 | ₩59,179 | -0.35% | 32만 |
|---|
| 2026.01.28 | ₩59,477 | ₩59,529 | ₩59,214 | ₩59,357 | -0.20% | 165만 |
|---|
| 2026.01.27 | ₩59,237 | ₩59,406 | ₩59,170 | ₩59,330 | +0.16% | 28.2만 |
|---|
| 2026.01.26 | ₩58,907 | ₩59,201 | ₩58,907 | ₩59,085 | +0.30% | 30.9만 |
|---|
| 2026.01.23 | ₩58,720 | ₩58,922 | ₩58,625 | ₩58,783 | +0.11% | 28만 |
|---|
| 2026.01.22 | ₩58,814 | ₩58,936 | ₩58,596 | ₩58,760 | -0.09% | 32.4만 |
|---|
| 2026.01.21 | ₩57,941 | ₩58,727 | ₩57,842 | ₩58,453 | +0.88% | 45.8만 |
|---|
| 2026.01.20 | ₩58,150 | ₩58,400 | ₩57,730 | ₩57,799 | -0.60% | 42.5만 |
|---|
| 2026.01.16 | ₩59,183 | ₩59,222 | ₩58,894 | ₩59,010 | -0.29% | 20.4만 |
|---|
| 2026.01.15 | ₩59,259 | ₩59,334 | ₩58,985 | ₩59,050 | -0.35% | 28.1만 |
|---|
| 2026.01.14 | ₩58,965 | ₩59,031 | ₩58,556 | ₩58,903 | -0.11% | 26.5만 |
|---|
| 2026.01.13 | ₩59,370 | ₩59,397 | ₩59,006 | ₩59,197 | -0.29% | 81.2만 |
|---|
| 2026.01.12 | ₩58,956 | ₩59,406 | ₩58,956 | ₩59,308 | +0.60% | 81.2만 |
|---|
| 2026.01.09 | ₩58,956 | ₩59,321 | ₩58,823 | ₩59,237 | +0.48% | 30.6만 |
|---|
| 2026.01.08 | ₩58,854 | ₩58,938 | ₩58,720 | ₩58,840 | -0.02% | 25.8만 |
|---|
| 2026.01.07 | ₩59,107 | ₩59,254 | ₩58,867 | ₩58,894 | -0.36% | 27.6만 |
|---|
| 2026.01.06 | ₩58,774 | ₩59,100 | ₩58,742 | ₩59,076 | +0.52% | 35만 |
|---|
| 2026.01.05 | ₩58,609 | ₩58,868 | ₩58,609 | ₩58,738 | +0.22% | 28.6만 |
|---|
| 2026.01.02 | ₩58,524 | ₩58,620 | ₩58,062 | ₩58,337 | -0.32% | 38.7만 |
|---|
| 2025.12.31 | ₩58,667 | ₩58,667 | ₩58,191 | ₩58,222 | -0.76% | 67.8만 |
|---|
| 2025.12.30 | ₩58,667 | ₩58,759 | ₩58,613 | ₩58,645 | -0.04% | 33.6만 |
|---|
| 2025.12.29 | ₩58,680 | ₩58,783 | ₩58,569 | ₩58,716 | +0.06% | 21만 |
|---|
| 2025.12.26 | ₩59,156 | ₩59,216 | ₩59,027 | ₩59,094 | -0.11% | 24.4만 |
|---|
| 2025.12.24 | ₩58,934 | ₩59,148 | ₩58,903 | ₩59,130 | +0.33% | 13.7만 |
|---|
| 2025.12.23 | ₩58,582 | ₩58,925 | ₩58,582 | ₩58,898 | +0.54% | 27만 |
|---|
| 2025.12.22 | ₩58,551 | ₩58,685 | ₩58,475 | ₩58,658 | +0.18% | 30.4만 |
|---|
| 2025.12.19 | ₩57,937 | ₩58,308 | ₩57,937 | ₩58,262 | +0.56% | 32.2만 |
|---|
| 2025.12.18 | ₩57,817 | ₩58,093 | ₩57,607 | ₩57,723 | -0.16% | 28.9만 |
|---|
| 2025.12.17 | ₩58,024 | ₩58,024 | ₩57,256 | ₩57,256 | -1.32% | 31.1만 |
|---|
| 2025.12.16 | ₩57,977 | ₩58,088 | ₩57,603 | ₩57,955 | -0.04% | 29.5만 |
|---|
| 2025.12.15 | ₩58,573 | ₩58,573 | ₩57,959 | ₩58,075 | -0.85% | 22.6만 |
|---|
| 2025.12.12 | ₩58,778 | ₩58,844 | ₩58,040 | ₩58,191 | -1.00% | 34.7만 |
|---|
| 2025.12.11 | ₩58,493 | ₩58,876 | ₩58,311 | ₩58,854 | +0.62% | 28.1만 |
|---|
| 2025.12.10 | ₩58,337 | ₩58,849 | ₩58,222 | ₩58,742 | +0.69% | 21.6만 |
|---|
| 2025.12.09 | ₩58,355 | ₩58,551 | ₩58,337 | ₩58,337 | -0.03% | 24.1만 |
|---|
| 2025.12.08 | ₩58,653 | ₩58,653 | ₩58,233 | ₩58,395 | -0.44% | 18.4만 |
|---|
| 2025.12.05 | ₩58,596 | ₩58,814 | ₩58,498 | ₩58,564 | -0.05% | 19.2만 |
|---|
| 2025.12.04 | ₩58,578 | ₩58,578 | ₩58,222 | ₩58,471 | -0.18% | 23.2만 |
|---|
| 2025.12.03 | ₩58,137 | ₩58,520 | ₩58,070 | ₩58,458 | +0.55% | 58.1만 |
|---|
| 2025.12.02 | ₩58,280 | ₩58,398 | ₩58,061 | ₩58,199 | -0.14% | 38.6만 |
|---|
| 2025.12.01 | ₩57,995 | ₩58,307 | ₩57,975 | ₩58,119 | +0.21% | 32.1만 |
|---|
| 2025.11.28 | ₩58,142 | ₩58,377 | ₩58,106 | ₩58,377 | +0.41% | 14.2만 |
|---|
| 2025.11.26 | ₩57,866 | ₩58,191 | ₩57,794 | ₩58,044 | +0.31% | 34만 |
|---|
| 2025.11.25 | ₩57,051 | ₩57,714 | ₩56,820 | ₩57,630 | +1.01% | 29.1만 |
|---|
| 2025.11.24 | ₩56,561 | ₩57,190 | ₩56,561 | ₩57,100 | +0.95% | 33.8만 |
|---|
| 2025.11.21 | ₩55,903 | ₩56,654 | ₩55,493 | ₩56,223 | +0.57% | 26.1만 |
|---|
| 2025.11.20 | ₩57,505 | ₩57,654 | ₩55,640 | ₩55,685 | -3.17% | 41.8만 |
|---|
| 2025.11.19 | ₩56,446 | ₩56,949 | ₩56,241 | ₩56,584 | +0.24% | 31.8만 |
|---|
| 2025.11.18 | ₩56,544 | ₩56,768 | ₩56,023 | ₩56,379 | -0.29% | 63.2만 |
|---|
| 2025.11.17 | ₩57,207 | ₩57,495 | ₩56,535 | ₩56,833 | -0.65% | 58.1만 |
|---|
| 2025.11.14 | ₩56,824 | ₩57,690 | ₩56,579 | ₩57,403 | +1.02% | 35.4만 |
|---|
| 2025.11.13 | ₩58,102 | ₩58,177 | ₩57,251 | ₩57,363 | -1.27% | 21.6만 |
|---|
| 2025.11.12 | ₩58,573 | ₩58,573 | ₩58,217 | ₩58,409 | -0.28% | 36.6만 |
|---|
| 2025.11.11 | ₩58,102 | ₩58,418 | ₩58,012 | ₩58,346 | +0.42% | 17.3만 |
|---|
| 2025.11.10 | ₩57,928 | ₩58,311 | ₩57,719 | ₩58,231 | +0.52% | 20.3만 |
|---|
| 2025.11.07 | ₩57,073 | ₩57,349 | ₩56,508 | ₩57,336 | +0.46% | 33.1만 |
|---|
| 2025.11.06 | ₩57,875 | ₩57,900 | ₩57,199 | ₩57,274 | -1.04% | 25.6만 |
|---|
| 2025.11.05 | ₩57,723 | ₩58,222 | ₩57,679 | ₩57,950 | +0.39% | 25.8만 |
|---|
| 2025.11.04 | ₩57,812 | ₩58,148 | ₩57,679 | ₩57,777 | -0.06% | 36.3만 |
|---|
| 2025.11.03 | ₩58,680 | ₩58,680 | ₩58,177 | ₩58,480 | -0.34% | 35.4만 |
|---|
| 2025.10.31 | ₩58,613 | ₩58,613 | ₩58,119 | ₩58,311 | -0.52% | 130.1만 |
|---|
| 2025.10.30 | ₩58,444 | ₩58,649 | ₩58,142 | ₩58,177 | -0.46% | 53만 |
|---|
| 2025.10.29 | ₩58,894 | ₩58,978 | ₩58,435 | ₩58,805 | -0.15% | 25.6만 |
|---|
| 2025.10.28 | ₩58,791 | ₩58,903 | ₩58,624 | ₩58,760 | -0.05% | 31.7만 |
|---|
| 2025.10.27 | ₩58,418 | ₩58,640 | ₩58,369 | ₩58,613 | +0.34% | 56.9만 |
|---|
| 2025.10.24 | ₩57,843 | ₩58,025 | ₩57,843 | ₩57,910 | +0.12% | 16.7만 |
|---|
| 2025.10.23 | ₩57,122 | ₩57,523 | ₩57,096 | ₩57,438 | +0.55% | 32.2만 |
|---|
| 2025.10.22 | ₩57,474 | ₩57,474 | ₩56,708 | ₩57,069 | -0.70% | 69.3만 |
|---|
| 2025.10.21 | ₩57,438 | ₩57,554 | ₩57,309 | ₩57,394 | -0.08% | 68만 |
|---|
| 2025.10.20 | ₩57,073 | ₩57,483 | ₩57,073 | ₩57,385 | +0.55% | 119.1만 |
|---|
| 2025.10.17 | ₩56,401 | ₩56,913 | ₩56,303 | ₩56,802 | +0.71% | 22만 |
|---|
| 2025.10.16 | ₩57,064 | ₩57,182 | ₩56,263 | ₩56,504 | -0.98% | 105.4만 |
|---|
| 2025.10.15 | ₩57,060 | ₩57,309 | ₩56,441 | ₩56,864 | -0.34% | 31.8만 |
|---|
| 2025.10.14 | ₩56,205 | ₩56,922 | ₩55,907 | ₩56,655 | +0.80% | 31만 |
|---|
| 2025.10.13 | ₩56,521 | ₩56,820 | ₩56,423 | ₩56,717 | +0.35% | 22.6만 |
|---|
| 2025.10.10 | ₩57,465 | ₩57,616 | ₩55,836 | ₩55,836 | -2.84% | 38.4만 |
|---|