시장 데이터를 불러오는 중
전체 종목
BNY Mellon US Mid Cap Core Equity ETF 과거 주가
BNY Mellon US Mid Cap Core Equity ETF · BKMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon US Mid Cap Core Equity ETF · BKMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,134 | ₩52,389 | ₩52,134 | ₩52,299 | +0.32% | 1.3만 |
| 2026.10.08 | ₩51,739 | ₩52,081 | ₩51,531 | ₩52,073 | +0.65% | 3.6만 |
| 2026.10.07 | ₩52,228 | ₩52,228 | ₩51,638 | ₩51,920 | -0.59% | 2.2만 |
| 2026.10.06 | ₩53,006 | ₩53,086 | ₩52,657 | ₩52,657 | -0.66% | 5.2만 |
| 2026.10.05 | ₩52,630 | ₩52,905 | ₩52,228 | ₩52,791 | +0.31% | 1.5만 |
| 2026.10.02 | ₩52,457 | ₩52,549 | ₩52,389 | ₩52,414 | -0.08% | 9.9천 |
| 2026.10.01 | ₩51,732 | ₩52,014 | ₩51,464 | ₩51,938 | +0.40% | 5.8만 |
| 2026.09.30 | ₩52,255 | ₩52,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,745 |
| -0.98% |
| 1.7만 |
| 2026.09.29 | ₩52,309 | ₩52,342 | ₩51,812 | ₩52,067 | -0.46% | 1.8만 |
|---|
| 2026.09.28 | ₩52,047 | ₩52,496 | ₩52,047 | ₩52,154 | +0.21% | 42.2만 |
|---|
| 2026.09.25 | ₩52,510 | ₩52,657 | ₩52,349 | ₩52,593 | +0.16% | 1.5만 |
|---|
| 2026.09.24 | ₩52,483 | ₩52,563 | ₩52,121 | ₩52,366 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩52,811 | ₩53,019 | ₩52,657 | ₩52,657 | -0.29% | 3.1만 |
|---|
| 2026.09.22 | ₩53,207 | ₩53,301 | ₩53,073 | ₩53,220 | +0.03% | 1.6만 |
|---|
| 2026.09.21 | ₩52,966 | ₩53,220 | ₩52,966 | ₩53,078 | +0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩53,167 | ₩53,167 | ₩52,711 | ₩52,880 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩53,301 | ₩53,301 | ₩53,100 | ₩53,114 | -0.35% | 1.6만 |
|---|
| 2026.09.16 | ₩53,180 | ₩53,261 | ₩52,416 | ₩52,723 | -0.86% | 1.1만 |
|---|
| 2026.09.15 | ₩53,153 | ₩53,153 | ₩52,966 | ₩52,968 | -0.35% | 1.8만 |
|---|
| 2026.09.14 | ₩53,421 | ₩53,582 | ₩53,301 | ₩53,366 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩53,598 | ₩53,649 | ₩53,509 | ₩53,553 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩53,194 | ₩53,341 | ₩53,073 | ₩53,100 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩54,186 | ₩54,186 | ₩53,663 | ₩53,663 | -0.97% | 4.4만 |
|---|
| 2026.09.08 | ₩54,534 | ₩54,548 | ₩54,280 | ₩54,280 | -0.47% | 1.8만 |
|---|
| 2026.09.04 | ₩54,548 | ₩54,736 | ₩54,253 | ₩54,611 | +0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩54,575 | ₩54,769 | ₩54,387 | ₩54,748 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩53,877 | ₩54,300 | ₩53,877 | ₩54,280 | +0.75% | 1.3만 |
|---|
| 2026.09.01 | ₩54,052 | ₩54,132 | ₩53,888 | ₩53,891 | -0.30% | 1.5만 |
|---|
| 2026.08.31 | ₩54,655 | ₩54,655 | ₩54,293 | ₩54,412 | -0.44% | 1.2만 |
|---|
| 2026.08.28 | ₩55,359 | ₩55,359 | ₩54,601 | ₩54,601 | -1.37% | 1.4만 |
|---|
| 2026.08.27 | ₩55,540 | ₩55,540 | ₩55,326 | ₩55,358 | -0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩55,486 | ₩55,486 | ₩55,319 | ₩55,386 | -0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩55,513 | ₩55,513 | ₩55,111 | ₩55,191 | -0.58% | 1만 |
|---|
| 2026.08.24 | ₩55,486 | ₩55,486 | ₩55,076 | ₩55,293 | -0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩55,446 | ₩55,595 | ₩55,433 | ₩55,595 | +0.27% | 1.2만 |
|---|
| 2026.08.20 | ₩55,352 | ₩55,488 | ₩55,232 | ₩55,312 | -0.07% | 9.8천 |
|---|
| 2026.08.19 | ₩55,722 | ₩55,899 | ₩55,600 | ₩55,600 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩55,795 | ₩55,795 | ₩55,446 | ₩55,446 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩56,371 | ₩56,371 | ₩56,143 | ₩56,216 | -0.28% | 9.3만 |
|---|
| 2026.08.14 | ₩56,385 | ₩56,405 | ₩56,197 | ₩56,405 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩56,090 | ₩56,264 | ₩55,889 | ₩56,211 | +0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩55,983 | ₩56,050 | ₩55,714 | ₩55,965 | -0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩55,929 | ₩56,035 | ₩55,755 | ₩55,781 | -0.26% | 2.5만 |
|---|
| 2026.08.10 | ₩55,728 | ₩55,781 | ₩55,653 | ₩55,653 | -0.13% | 9.9천 |
|---|
| 2026.08.07 | ₩55,802 | ₩55,862 | ₩55,781 | ₩55,824 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩55,232 | ₩55,634 | ₩55,229 | ₩55,229 | -0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩55,714 | ₩55,875 | ₩55,406 | ₩55,448 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩54,776 | ₩55,681 | ₩54,737 | ₩55,614 | +1.53% | 1.1만 |
|---|
| 2026.08.03 | ₩54,179 | ₩54,534 | ₩54,179 | ₩54,534 | +0.66% | 1.5만 |
|---|
| 2026.07.31 | ₩54,011 | ₩54,092 | ₩53,790 | ₩53,940 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩53,716 | ₩54,001 | ₩53,354 | ₩54,001 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩54,320 | ₩54,320 | ₩53,427 | ₩53,427 | -1.64% | 1.1만 |
|---|
| 2026.07.28 | ₩54,199 | ₩54,400 | ₩53,944 | ₩54,297 | +0.18% | 1.2만 |
|---|
| 2026.07.27 | ₩54,306 | ₩54,306 | ₩53,743 | ₩54,103 | -0.38% | 16.9만 |
|---|
| 2026.07.24 | ₩53,649 | ₩54,025 | ₩53,649 | ₩53,761 | +0.21% | 1.7만 |
|---|
| 2026.07.23 | ₩53,824 | ₩53,824 | ₩53,448 | ₩53,561 | -0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩54,201 | ₩54,201 | ₩53,939 | ₩53,939 | -0.48% | 1.9만 |
|---|
| 2026.07.21 | ₩53,542 | ₩54,011 | ₩53,542 | ₩53,974 | +0.81% | 5.7천 |
|---|
| 2026.07.20 | ₩53,998 | ₩53,998 | ₩53,534 | ₩53,534 | -0.86% | 8.5천 |
|---|
| 2026.07.17 | ₩54,105 | ₩54,105 | ₩53,900 | ₩53,916 | -0.35% | 8.7천 |
|---|
| 2026.07.16 | ₩53,851 | ₩54,441 | ₩53,851 | ₩54,175 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩54,280 | ₩54,280 | ₩53,882 | ₩54,036 | -0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩54,121 | ₩54,121 | ₩53,909 | ₩54,024 | -0.18% | 1.6만 |
|---|
| 2026.07.13 | ₩54,150 | ₩54,150 | ₩53,762 | ₩53,828 | -0.59% | 6천 |
|---|
| 2026.07.10 | ₩54,449 | ₩54,449 | ₩54,150 | ₩54,222 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩54,262 | ₩54,548 | ₩54,137 | ₩54,276 | +0.03% | 2만 |
|---|
| 2026.07.08 | ₩53,761 | ₩53,761 | ₩53,185 | ₩53,689 | -0.13% | 9.3천 |
|---|
| 2026.07.07 | ₩54,646 | ₩54,646 | ₩54,172 | ₩54,369 | -0.51% | 12.4만 |
|---|
| 2026.07.06 | ₩55,571 | ₩55,571 | ₩54,829 | ₩54,849 | -1.30% | 1.7만 |
|---|
| 2026.07.02 | ₩55,178 | ₩55,178 | ₩54,230 | ₩54,672 | -0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩55,232 | ₩55,527 | ₩54,923 | ₩54,923 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩55,069 | ₩55,377 | ₩55,069 | ₩55,377 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩54,816 | ₩55,026 | ₩54,816 | ₩55,026 | +0.38% | 7.8천 |
|---|
| 2026.06.26 | ₩54,458 | ₩54,825 | ₩54,458 | ₩54,689 | +0.42% | 1.4만 |
|---|
| 2026.06.25 | ₩54,619 | ₩54,990 | ₩54,587 | ₩54,587 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩54,257 | ₩54,543 | ₩54,070 | ₩54,179 | -0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩54,275 | ₩54,333 | ₩53,944 | ₩53,953 | -0.59% | 1.9만 |
|---|
| 2026.06.22 | ₩54,490 | ₩54,525 | ₩54,342 | ₩54,421 | -0.13% | 1.6만 |
|---|
| 2026.06.18 | ₩53,788 | ₩54,342 | ₩53,788 | ₩54,318 | +0.99% | 2.1만 |
|---|
| 2026.06.17 | ₩54,566 | ₩54,856 | ₩53,744 | ₩53,744 | -1.51% | 1.8만 |
|---|
| 2026.06.16 | ₩54,490 | ₩55,026 | ₩54,411 | ₩54,411 | -0.14% | 2.3만 |
|---|
| 2026.06.15 | ₩54,928 | ₩54,946 | ₩54,661 | ₩54,661 | -0.48% | 2.2만 |
|---|
| 2026.06.12 | ₩54,052 | ₩54,534 | ₩53,864 | ₩54,386 | +0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩53,138 | ₩53,897 | ₩52,925 | ₩53,897 | +1.43% | 2.3만 |
|---|
| 2026.06.10 | ₩53,493 | ₩53,493 | ₩52,702 | ₩52,702 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩53,895 | ₩53,895 | ₩52,407 | ₩53,498 | -0.74% | 2.2만 |
|---|
| 2026.06.08 | ₩53,212 | ₩53,287 | ₩53,064 | ₩53,064 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩53,694 | ₩53,721 | ₩52,818 | ₩53,034 | -1.23% | 1.8만 |
|---|
| 2026.06.04 | ₩54,262 | ₩54,302 | ₩54,195 | ₩54,248 | -0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩53,797 | ₩53,980 | ₩53,743 | ₩53,939 | +0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩53,716 | ₩54,141 | ₩53,716 | ₩54,124 | +0.76% | 1.3만 |
|---|
| 2026.06.01 | ₩53,654 | ₩54,036 | ₩53,529 | ₩53,908 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,853 | ₩54,007 | ₩53,846 | ₩53,864 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩53,524 | ₩54,025 | ₩53,524 | ₩53,872 | +0.65% | 1.1만 |
|---|
| 2026.05.27 | ₩53,855 | ₩53,891 | ₩53,667 | ₩53,691 | -0.30% | 2.6만 |
|---|
| 2026.05.26 | ₩53,529 | ₩53,750 | ₩53,529 | ₩53,721 | +0.36% | 1.7만 |
|---|
| 2026.05.22 | ₩52,724 | ₩53,028 | ₩52,697 | ₩53,010 | +0.54% | 2.5만 |
|---|
| 2026.05.21 | ₩51,906 | ₩52,760 | ₩51,906 | ₩52,549 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩51,625 | ₩52,340 | ₩51,625 | ₩52,340 | +1.39% | 1.2만 |
|---|
| 2026.05.19 | ₩52,054 | ₩52,054 | ₩51,272 | ₩51,310 | -1.43% | 31.6만 |
|---|
| 2026.05.18 | ₩51,817 | ₩52,210 | ₩51,727 | ₩51,866 | +0.09% | 4.2만 |
|---|
| 2026.05.15 | ₩51,960 | ₩52,182 | ₩51,885 | ₩51,885 | -0.14% | 2.4만 |
|---|
| 2026.05.14 | ₩52,635 | ₩52,957 | ₩52,635 | ₩52,787 | +0.29% | 1.4만 |
|---|
| 2026.05.13 | ₩52,764 | ₩52,764 | ₩52,456 | ₩52,607 | -0.30% | 1.4만 |
|---|
| 2026.05.12 | ₩52,353 | ₩52,753 | ₩52,148 | ₩52,753 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩53,140 | ₩53,310 | ₩53,028 | ₩53,028 | -0.21% | 2.9만 |
|---|
| 2026.05.08 | ₩53,194 | ₩53,225 | ₩52,916 | ₩53,068 | -0.24% | 2.3만 |
|---|
| 2026.05.07 | ₩53,283 | ₩53,307 | ₩52,837 | ₩52,837 | -0.84% | 2.2만 |
|---|
| 2026.05.06 | ₩53,386 | ₩53,521 | ₩53,269 | ₩53,521 | +0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩52,646 | ₩52,700 | ₩52,644 | ₩52,692 | +0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩52,266 | ₩52,266 | ₩52,043 | ₩52,141 | -0.24% | 1만 |
|---|
| 2026.05.01 | ₩52,617 | ₩52,617 | ₩52,398 | ₩52,436 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩51,913 | ₩52,463 | ₩51,913 | ₩52,463 | +1.06% | 1.2만 |
|---|
| 2026.04.29 | ₩51,835 | ₩51,835 | ₩51,377 | ₩51,506 | -0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩51,967 | ₩51,967 | ₩51,714 | ₩51,851 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩51,978 | ₩52,434 | ₩51,978 | ₩52,375 | +0.76% | 1.9만 |
|---|
| 2026.04.24 | ₩52,362 | ₩52,458 | ₩52,362 | ₩52,395 | +0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩52,738 | ₩52,738 | ₩51,929 | ₩52,439 | -0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩52,983 | ₩52,983 | ₩52,456 | ₩52,597 | -0.73% | 2.4만 |
|---|
| 2026.04.21 | ₩53,176 | ₩53,475 | ₩52,604 | ₩52,624 | -1.04% | 2.8만 |
|---|
| 2026.04.20 | ₩52,684 | ₩53,033 | ₩52,684 | ₩53,033 | +0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩52,532 | ₩53,068 | ₩52,380 | ₩52,809 | +0.53% | 2만 |
|---|
| 2026.04.16 | ₩52,062 | ₩52,062 | ₩51,719 | ₩51,826 | -0.45% | 2.5만 |
|---|
| 2026.04.15 | ₩51,875 | ₩51,875 | ₩51,611 | ₩51,725 | -0.29% | 2.1만 |
|---|
| 2026.04.14 | ₩51,446 | ₩51,933 | ₩51,446 | ₩51,761 | +0.61% | 509.9만 |
|---|
| 2026.04.13 | ₩50,744 | ₩51,376 | ₩50,742 | ₩51,376 | +1.24% | 1만 |
|---|
| 2026.04.10 | ₩50,941 | ₩50,941 | ₩50,680 | ₩50,680 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩50,816 | ₩51,240 | ₩50,717 | ₩50,981 | +0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩50,994 | ₩51,222 | ₩50,892 | ₩51,011 | +0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩49,440 | ₩49,846 | ₩49,329 | ₩49,846 | +0.82% | 31.2만 |
|---|
| 2026.04.06 | ₩49,332 | ₩49,661 | ₩49,305 | ₩49,661 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩48,737 | ₩49,519 | ₩48,737 | ₩49,477 | +1.52% | 1.3만 |
|---|
| 2026.04.01 | ₩49,403 | ₩49,783 | ₩49,400 | ₩49,450 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩48,500 | ₩49,560 | ₩48,380 | ₩49,303 | +1.66% | 4.6만 |
|---|
| 2026.03.30 | ₩48,529 | ₩48,529 | ₩47,665 | ₩47,843 | -1.41% | 516.5만 |
|---|
| 2026.03.27 | ₩49,055 | ₩49,108 | ₩48,259 | ₩48,281 | -1.58% | 4만 |
|---|
| 2026.03.26 | ₩49,296 | ₩49,841 | ₩49,085 | ₩49,085 | -0.43% | 3.2만 |
|---|
| 2026.03.25 | ₩49,718 | ₩49,790 | ₩49,508 | ₩49,751 | +0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩48,737 | ₩49,620 | ₩48,675 | ₩49,385 | +1.33% | 3.2만 |
|---|
| 2026.03.23 | ₩49,028 | ₩49,814 | ₩48,898 | ₩49,142 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩49,064 | ₩49,140 | ₩48,149 | ₩48,281 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩48,836 | ₩49,345 | ₩48,833 | ₩49,278 | +0.91% | 2.8만 |
|---|
| 2026.03.18 | ₩49,649 | ₩49,846 | ₩49,352 | ₩49,353 | -0.60% | 2.1만 |
|---|
| 2026.03.17 | ₩49,904 | ₩50,234 | ₩49,819 | ₩49,954 | +0.10% | 2.2만 |
|---|
| 2026.03.16 | ₩49,752 | ₩49,971 | ₩49,604 | ₩49,604 | -0.30% | 1.1만 |
|---|
| 2026.03.13 | ₩50,038 | ₩50,038 | ₩49,146 | ₩49,256 | -1.56% | 2.3만 |
|---|
| 2026.03.12 | ₩49,779 | ₩49,881 | ₩49,392 | ₩49,392 | -0.78% | 3.2만 |
|---|
| 2026.03.11 | ₩50,244 | ₩50,532 | ₩50,141 | ₩50,323 | +0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩50,704 | ₩51,146 | ₩50,364 | ₩50,447 | -0.51% | 3.2만 |
|---|
| 2026.03.09 | ₩49,779 | ₩50,749 | ₩49,228 | ₩50,737 | +1.92% | 3.1만 |
|---|
| 2026.03.06 | ₩50,449 | ₩50,512 | ₩50,047 | ₩50,401 | -0.09% | 2.1만 |
|---|
| 2026.03.05 | ₩51,643 | ₩51,902 | ₩51,008 | ₩51,343 | -0.58% | 2.1만 |
|---|
| 2026.03.04 | ₩52,188 | ₩52,188 | ₩51,705 | ₩52,062 | -0.24% | 4.1만 |
|---|
| 2026.03.03 | ₩51,508 | ₩52,022 | ₩50,760 | ₩51,915 | +0.79% | 2.6만 |
|---|
| 2026.03.02 | ₩51,964 | ₩52,764 | ₩51,964 | ₩52,764 | +1.54% | 2.8만 |
|---|
| 2026.02.27 | ₩52,416 | ₩52,648 | ₩52,210 | ₩52,648 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩52,666 | ₩53,050 | ₩52,420 | ₩53,050 | +0.73% | 70.7만 |
|---|
| 2026.02.25 | ₩52,925 | ₩52,925 | ₩52,228 | ₩52,565 | -0.68% | 2.3만 |
|---|
| 2026.02.24 | ₩52,273 | ₩52,604 | ₩52,237 | ₩52,524 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩52,577 | ₩52,577 | ₩51,669 | ₩51,924 | -1.24% | 2.1만 |
|---|
| 2026.02.20 | ₩52,447 | ₩53,109 | ₩52,447 | ₩52,747 | +0.57% | 2만 |
|---|
| 2026.02.19 | ₩52,434 | ₩52,657 | ₩52,411 | ₩52,657 | +0.43% | 3.1만 |
|---|
| 2026.02.18 | ₩52,541 | ₩53,026 | ₩52,541 | ₩52,747 | +0.39% | 4.2만 |
|---|
| 2026.02.17 | ₩52,492 | ₩52,612 | ₩52,022 | ₩52,460 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩51,794 | ₩52,769 | ₩51,794 | ₩52,456 | +1.28% | 2.3만 |
|---|
| 2026.02.12 | ₩53,269 | ₩53,269 | ₩51,760 | ₩51,924 | -2.53% | 2.2만 |
|---|
| 2026.02.11 | ₩53,144 | ₩53,144 | ₩52,460 | ₩52,766 | -0.71% | 2.8만 |
|---|
| 2026.02.10 | ₩53,019 | ₩53,113 | ₩52,883 | ₩52,918 | -0.19% | 2만 |
|---|
| 2026.02.09 | ₩52,612 | ₩52,912 | ₩52,443 | ₩52,818 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩51,781 | ₩52,688 | ₩51,781 | ₩52,663 | +1.70% | 2.6만 |
|---|
| 2026.02.05 | ₩51,316 | ₩51,808 | ₩51,193 | ₩51,193 | -0.24% | 5.9만 |
|---|
| 2026.02.04 | ₩51,821 | ₩51,978 | ₩51,137 | ₩51,656 | -0.32% | 3.4만 |
|---|
| 2026.02.03 | ₩51,790 | ₩51,973 | ₩51,222 | ₩51,630 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩50,990 | ₩51,741 | ₩50,990 | ₩51,589 | +1.17% | 4만 |
|---|
| 2026.01.30 | ₩51,674 | ₩51,674 | ₩50,825 | ₩51,112 | -1.09% | 2.6만 |
|---|
| 2026.01.29 | ₩52,045 | ₩52,045 | ₩51,066 | ₩51,553 | -0.94% | 2.9만 |
|---|
| 2026.01.28 | ₩52,139 | ₩52,139 | ₩51,768 | ₩51,870 | -0.51% | 6만 |
|---|
| 2026.01.27 | ₩52,045 | ₩52,045 | ₩51,812 | ₩51,982 | -0.12% | 3.9만 |
|---|
| 2026.01.26 | ₩52,049 | ₩52,233 | ₩51,903 | ₩51,978 | -0.14% | 4.1만 |
|---|
| 2026.01.23 | ₩52,255 | ₩52,255 | ₩51,951 | ₩52,089 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩52,787 | ₩52,787 | ₩52,541 | ₩52,572 | -0.41% | 5.4만 |
|---|
| 2026.01.21 | ₩51,862 | ₩52,532 | ₩51,759 | ₩52,394 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩51,343 | ₩51,902 | ₩51,312 | ₩51,415 | +0.14% | 46.1만 |
|---|
| 2026.01.16 | ₩52,092 | ₩52,243 | ₩51,911 | ₩52,070 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩51,835 | ₩52,285 | ₩51,835 | ₩52,170 | +0.65% | 3.1만 |
|---|
| 2026.01.14 | ₩51,419 | ₩51,628 | ₩51,314 | ₩51,611 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩51,638 | ₩51,638 | ₩51,348 | ₩51,505 | -0.26% | 2.7만 |
|---|
| 2026.01.12 | ₩51,307 | ₩51,482 | ₩51,231 | ₩51,482 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩51,289 | ₩51,405 | ₩51,280 | ₩51,344 | +0.11% | 3.2만 |
|---|
| 2026.01.08 | ₩50,476 | ₩50,913 | ₩50,476 | ₩50,869 | +0.78% | 4.5만 |
|---|
| 2026.01.07 | ₩50,784 | ₩50,784 | ₩50,436 | ₩50,522 | -0.52% | 2.1만 |
|---|
| 2026.01.06 | ₩50,065 | ₩50,881 | ₩50,065 | ₩50,876 | +1.62% | 3.8만 |
|---|
| 2026.01.05 | ₩49,479 | ₩50,212 | ₩49,479 | ₩50,074 | +1.20% | 3만 |
|---|
| 2026.01.02 | ₩48,903 | ₩49,435 | ₩48,827 | ₩49,335 | +0.88% | 6.2만 |
|---|
| 2025.12.31 | ₩49,202 | ₩49,202 | ₩48,690 | ₩48,690 | -1.04% | 6.1만 |
|---|
| 2025.12.30 | ₩49,314 | ₩49,350 | ₩49,163 | ₩49,163 | -0.31% | 3.3만 |
|---|
| 2025.12.29 | ₩49,524 | ₩49,524 | ₩49,323 | ₩49,366 | -0.32% | 2만 |
|---|
| 2025.12.26 | ₩49,814 | ₩49,883 | ₩49,792 | ₩49,883 | +0.14% | 1.8만 |
|---|
| 2025.12.24 | ₩49,797 | ₩50,038 | ₩49,797 | ₩49,949 | +0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩49,953 | ₩50,033 | ₩49,725 | ₩49,881 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩49,957 | ₩50,190 | ₩49,957 | ₩50,092 | +0.27% | 11.4만 |
|---|
| 2025.12.19 | ₩49,256 | ₩49,609 | ₩49,238 | ₩49,582 | +0.66% | 12.2만 |
|---|
| 2025.12.18 | ₩49,332 | ₩49,452 | ₩49,005 | ₩49,131 | -0.41% | 7.3만 |
|---|
| 2025.12.17 | ₩49,122 | ₩49,175 | ₩48,800 | ₩48,858 | -0.54% | 2만 |
|---|
| 2025.12.16 | ₩49,466 | ₩49,466 | ₩48,836 | ₩49,046 | -0.85% | 2.6만 |
|---|
| 2025.12.15 | ₩49,828 | ₩49,828 | ₩49,291 | ₩49,360 | -0.94% | 2.5만 |
|---|
| 2025.12.12 | ₩50,360 | ₩50,369 | ₩49,493 | ₩49,500 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩49,841 | ₩50,217 | ₩49,841 | ₩50,168 | +0.65% | 2.6만 |
|---|
| 2025.12.10 | ₩49,019 | ₩49,846 | ₩49,019 | ₩49,627 | +1.24% | 4.1만 |
|---|
| 2025.12.09 | ₩49,064 | ₩49,367 | ₩48,996 | ₩48,996 | -0.14% | 3.3만 |
|---|
| 2025.12.08 | ₩49,224 | ₩49,224 | ₩48,997 | ₩49,068 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩49,402 | ₩49,426 | ₩49,274 | ₩49,291 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩48,925 | ₩49,350 | ₩48,921 | ₩49,222 | +0.61% | 4.4만 |
|---|
| 2025.12.03 | ₩48,697 | ₩48,929 | ₩48,643 | ₩48,854 | +0.32% | 4.6만 |
|---|
| 2025.12.02 | ₩48,648 | ₩48,721 | ₩48,519 | ₩48,519 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩48,773 | ₩49,005 | ₩48,596 | ₩48,596 | -0.36% | 4.3만 |
|---|
| 2025.11.28 | ₩48,880 | ₩49,086 | ₩48,849 | ₩49,025 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩48,697 | ₩49,017 | ₩48,663 | ₩48,777 | +0.16% | 1.7만 |
|---|
| 2025.11.25 | ₩47,754 | ₩48,402 | ₩47,754 | ₩48,402 | +1.36% | 1.8만 |
|---|
| 2025.11.24 | ₩47,151 | ₩47,634 | ₩47,115 | ₩47,634 | +1.02% | 4.4만 |
|---|
| 2025.11.21 | ₩46,207 | ₩47,323 | ₩46,207 | ₩47,084 | +1.90% | 2.2만 |
|---|
| 2025.11.20 | ₩47,437 | ₩47,575 | ₩45,997 | ₩45,997 | -3.03% | 1.9만 |
|---|
| 2025.11.19 | ₩47,106 | ₩47,106 | ₩46,592 | ₩46,857 | -0.53% | 2.2만 |
|---|
| 2025.11.18 | ₩46,249 | ₩46,923 | ₩46,154 | ₩46,848 | +1.30% | 2만 |
|---|
| 2025.11.17 | ₩47,463 | ₩47,463 | ₩46,453 | ₩46,613 | -1.79% | 3.2만 |
|---|
| 2025.11.14 | ₩47,012 | ₩47,758 | ₩47,012 | ₩47,419 | +0.87% | 15.2만 |
|---|
| 2025.11.13 | ₩48,098 | ₩48,098 | ₩47,512 | ₩47,512 | -1.22% | 2.1만 |
|---|
| 2025.11.12 | ₩48,657 | ₩48,861 | ₩48,510 | ₩48,572 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩48,353 | ₩48,614 | ₩48,340 | ₩48,533 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩48,514 | ₩48,634 | ₩48,058 | ₩48,496 | -0.04% | 1.5만 |
|---|
| 2025.11.07 | ₩47,325 | ₩47,993 | ₩47,175 | ₩47,993 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩48,028 | ₩48,028 | ₩47,323 | ₩47,400 | -1.31% | 1.8만 |
|---|
| 2025.11.05 | ₩47,741 | ₩48,179 | ₩47,597 | ₩47,995 | +0.53% | 2.9만 |
|---|
| 2025.11.04 | ₩47,790 | ₩47,910 | ₩47,594 | ₩47,616 | -0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩47,924 | ₩48,153 | ₩47,924 | ₩48,140 | +0.45% | 2.1만 |
|---|
| 2025.10.31 | ₩48,103 | ₩48,411 | ₩48,004 | ₩48,341 | +0.50% | 3.3만 |
|---|
| 2025.10.30 | ₩48,630 | ₩48,630 | ₩48,008 | ₩48,008 | -1.28% | 1만 |
|---|
| 2025.10.29 | ₩48,562 | ₩48,867 | ₩48,138 | ₩48,301 | -0.54% | 1.7만 |
|---|
| 2025.10.28 | ₩48,862 | ₩49,023 | ₩48,707 | ₩48,707 | -0.32% | 3.1만 |
|---|
| 2025.10.27 | ₩49,327 | ₩49,327 | ₩49,072 | ₩49,158 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩49,216 | ₩49,216 | ₩48,948 | ₩48,948 | -0.54% | 2만 |
|---|
| 2025.10.23 | ₩48,353 | ₩48,746 | ₩48,324 | ₩48,646 | +0.61% | 4.8만 |
|---|
| 2025.10.22 | ₩48,576 | ₩48,576 | ₩47,852 | ₩48,092 | -1.00% | 3.7만 |
|---|
| 2025.10.21 | ₩48,384 | ₩48,907 | ₩48,384 | ₩48,735 | +0.73% | 3.2만 |
|---|
| 2025.10.20 | ₩48,469 | ₩48,610 | ₩48,331 | ₩48,546 | +0.16% | 6.5만 |
|---|
| 2025.10.17 | ₩48,085 | ₩48,085 | ₩47,682 | ₩48,021 | -0.13% | 2.6만 |
|---|
| 2025.10.16 | ₩48,406 | ₩48,578 | ₩47,749 | ₩47,926 | -0.99% | 3만 |
|---|
| 2025.10.15 | ₩48,880 | ₩48,880 | ₩48,255 | ₩48,529 | -0.72% | 2.8만 |
|---|
| 2025.10.14 | ₩47,521 | ₩48,648 | ₩47,521 | ₩48,455 | +1.96% | 1.6만 |
|---|
| 2025.10.13 | ₩47,861 | ₩48,255 | ₩47,799 | ₩48,127 | +0.55% | 7.4만 |
|---|
| 2025.10.10 | ₩48,567 | ₩48,567 | ₩47,241 | ₩47,241 | -2.73% | 2만 |
|---|