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 | ₩51,873 | ₩52,126 | ₩51,873 | ₩52,037 | +0.32% | 1.3만 |
| 2026.10.08 | ₩51,479 | ₩51,820 | ₩51,273 | ₩51,812 | +0.65% | 3.6만 |
| 2026.10.07 | ₩51,966 | ₩51,966 | ₩51,379 | ₩51,659 | -0.59% | 2.2만 |
| 2026.10.06 | ₩52,740 | ₩52,820 | ₩52,393 | ₩52,393 | -0.66% | 5.2만 |
| 2026.10.05 | ₩52,367 | ₩52,640 | ₩51,966 | ₩52,527 | +0.31% | 1.5만 |
| 2026.10.02 | ₩52,194 | ₩52,285 | ₩52,126 | ₩52,152 | -0.08% | 9.9천 |
| 2026.10.01 | ₩51,473 | ₩51,753 | ₩51,206 | ₩51,678 | +0.40% | 5.8만 |
| 2026.09.30 | ₩51,993 | ₩51,993 | ₩51,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,486 |
| -0.98% |
| 1.7만 |
| 2026.09.29 | ₩52,046 | ₩52,080 | ₩51,553 | ₩51,806 | -0.46% | 1.8만 |
|---|
| 2026.09.28 | ₩51,786 | ₩52,233 | ₩51,786 | ₩51,893 | +0.21% | 42.2만 |
|---|
| 2026.09.25 | ₩52,246 | ₩52,393 | ₩52,086 | ₩52,329 | +0.16% | 1.5만 |
|---|
| 2026.09.24 | ₩52,220 | ₩52,300 | ₩51,860 | ₩52,104 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩52,547 | ₩52,753 | ₩52,393 | ₩52,393 | -0.29% | 3.1만 |
|---|
| 2026.09.22 | ₩52,940 | ₩53,034 | ₩52,807 | ₩52,954 | +0.03% | 1.6만 |
|---|
| 2026.09.21 | ₩52,700 | ₩52,954 | ₩52,700 | ₩52,812 | +0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩52,900 | ₩52,900 | ₩52,447 | ₩52,615 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩53,034 | ₩53,034 | ₩52,834 | ₩52,848 | -0.35% | 1.6만 |
|---|
| 2026.09.16 | ₩52,914 | ₩52,994 | ₩52,153 | ₩52,459 | -0.86% | 1.1만 |
|---|
| 2026.09.15 | ₩52,887 | ₩52,887 | ₩52,700 | ₩52,703 | -0.35% | 1.8만 |
|---|
| 2026.09.14 | ₩53,154 | ₩53,314 | ₩53,034 | ₩53,099 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩53,330 | ₩53,381 | ₩53,240 | ₩53,284 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩52,927 | ₩53,074 | ₩52,807 | ₩52,834 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩53,914 | ₩53,914 | ₩53,394 | ₩53,394 | -0.97% | 4.4만 |
|---|
| 2026.09.08 | ₩54,261 | ₩54,274 | ₩54,008 | ₩54,008 | -0.47% | 1.8만 |
|---|
| 2026.09.04 | ₩54,274 | ₩54,461 | ₩53,981 | ₩54,337 | +0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩54,301 | ₩54,495 | ₩54,114 | ₩54,473 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩53,607 | ₩54,028 | ₩53,607 | ₩54,008 | +0.75% | 1.3만 |
|---|
| 2026.09.01 | ₩53,781 | ₩53,861 | ₩53,618 | ₩53,621 | -0.30% | 1.5만 |
|---|
| 2026.08.31 | ₩54,381 | ₩54,381 | ₩54,021 | ₩54,140 | -0.44% | 1.2만 |
|---|
| 2026.08.28 | ₩55,082 | ₩55,082 | ₩54,328 | ₩54,328 | -1.37% | 1.4만 |
|---|
| 2026.08.27 | ₩55,262 | ₩55,262 | ₩55,048 | ₩55,080 | -0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩55,208 | ₩55,208 | ₩55,042 | ₩55,108 | -0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩55,235 | ₩55,235 | ₩54,835 | ₩54,915 | -0.58% | 1만 |
|---|
| 2026.08.24 | ₩55,208 | ₩55,208 | ₩54,800 | ₩55,016 | -0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩55,168 | ₩55,316 | ₩55,155 | ₩55,316 | +0.27% | 1.2만 |
|---|
| 2026.08.20 | ₩55,075 | ₩55,210 | ₩54,955 | ₩55,035 | -0.07% | 9.8천 |
|---|
| 2026.08.19 | ₩55,443 | ₩55,619 | ₩55,322 | ₩55,322 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩55,515 | ₩55,515 | ₩55,168 | ₩55,168 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩56,089 | ₩56,089 | ₩55,862 | ₩55,934 | -0.28% | 9.3만 |
|---|
| 2026.08.14 | ₩56,102 | ₩56,122 | ₩55,915 | ₩56,122 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩55,809 | ₩55,982 | ₩55,609 | ₩55,929 | +0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩55,702 | ₩55,769 | ₩55,435 | ₩55,685 | -0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩55,649 | ₩55,754 | ₩55,475 | ₩55,502 | -0.26% | 2.5만 |
|---|
| 2026.08.10 | ₩55,449 | ₩55,502 | ₩55,374 | ₩55,374 | -0.13% | 9.9천 |
|---|
| 2026.08.07 | ₩55,522 | ₩55,582 | ₩55,502 | ₩55,545 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩54,955 | ₩55,355 | ₩54,952 | ₩54,952 | -0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩55,435 | ₩55,595 | ₩55,128 | ₩55,170 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩54,501 | ₩55,402 | ₩54,463 | ₩55,335 | +1.53% | 1.1만 |
|---|
| 2026.08.03 | ₩53,908 | ₩54,261 | ₩53,908 | ₩54,261 | +0.66% | 1.5만 |
|---|
| 2026.07.31 | ₩53,741 | ₩53,821 | ₩53,521 | ₩53,670 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩53,447 | ₩53,730 | ₩53,087 | ₩53,730 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩54,048 | ₩54,048 | ₩53,159 | ₩53,159 | -1.64% | 1.1만 |
|---|
| 2026.07.28 | ₩53,928 | ₩54,128 | ₩53,674 | ₩54,025 | +0.18% | 1.2만 |
|---|
| 2026.07.27 | ₩54,034 | ₩54,034 | ₩53,474 | ₩53,831 | -0.38% | 16.9만 |
|---|
| 2026.07.24 | ₩53,381 | ₩53,754 | ₩53,381 | ₩53,491 | +0.21% | 1.7만 |
|---|
| 2026.07.23 | ₩53,554 | ₩53,554 | ₩53,180 | ₩53,292 | -0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩53,929 | ₩53,929 | ₩53,669 | ₩53,669 | -0.48% | 1.9만 |
|---|
| 2026.07.21 | ₩53,274 | ₩53,741 | ₩53,274 | ₩53,703 | +0.81% | 5.7천 |
|---|
| 2026.07.20 | ₩53,727 | ₩53,727 | ₩53,266 | ₩53,266 | -0.86% | 8.5천 |
|---|
| 2026.07.17 | ₩53,834 | ₩53,834 | ₩53,630 | ₩53,646 | -0.35% | 8.7천 |
|---|
| 2026.07.16 | ₩53,581 | ₩54,168 | ₩53,581 | ₩53,903 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩54,008 | ₩54,008 | ₩53,612 | ₩53,765 | -0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩53,850 | ₩53,850 | ₩53,638 | ₩53,753 | -0.18% | 1.6만 |
|---|
| 2026.07.13 | ₩53,879 | ₩53,879 | ₩53,493 | ₩53,558 | -0.59% | 6천 |
|---|
| 2026.07.10 | ₩54,177 | ₩54,177 | ₩53,879 | ₩53,950 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩53,990 | ₩54,274 | ₩53,865 | ₩54,004 | +0.03% | 2만 |
|---|
| 2026.07.08 | ₩53,492 | ₩53,492 | ₩52,918 | ₩53,420 | -0.13% | 9.3천 |
|---|
| 2026.07.07 | ₩54,372 | ₩54,372 | ₩53,901 | ₩54,097 | -0.51% | 12.4만 |
|---|
| 2026.07.06 | ₩55,293 | ₩55,293 | ₩54,555 | ₩54,574 | -1.30% | 1.7만 |
|---|
| 2026.07.02 | ₩54,902 | ₩54,902 | ₩53,959 | ₩54,398 | -0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩54,955 | ₩55,248 | ₩54,648 | ₩54,648 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩54,793 | ₩55,099 | ₩54,793 | ₩55,099 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩54,541 | ₩54,750 | ₩54,541 | ₩54,750 | +0.38% | 7.8천 |
|---|
| 2026.06.26 | ₩54,185 | ₩54,550 | ₩54,185 | ₩54,415 | +0.42% | 1.4만 |
|---|
| 2026.06.25 | ₩54,346 | ₩54,715 | ₩54,313 | ₩54,313 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩53,985 | ₩54,270 | ₩53,799 | ₩53,908 | -0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩54,003 | ₩54,061 | ₩53,674 | ₩53,683 | -0.59% | 1.9만 |
|---|
| 2026.06.22 | ₩54,217 | ₩54,252 | ₩54,070 | ₩54,148 | -0.13% | 1.6만 |
|---|
| 2026.06.18 | ₩53,518 | ₩54,070 | ₩53,518 | ₩54,046 | +0.99% | 2.1만 |
|---|
| 2026.06.17 | ₩54,292 | ₩54,581 | ₩53,475 | ₩53,475 | -1.51% | 1.8만 |
|---|
| 2026.06.16 | ₩54,217 | ₩54,750 | ₩54,139 | ₩54,139 | -0.14% | 2.3만 |
|---|
| 2026.06.15 | ₩54,652 | ₩54,670 | ₩54,387 | ₩54,387 | -0.48% | 2.2만 |
|---|
| 2026.06.12 | ₩53,781 | ₩54,261 | ₩53,594 | ₩54,113 | +0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩52,871 | ₩53,626 | ₩52,660 | ₩53,626 | +1.43% | 2.3만 |
|---|
| 2026.06.10 | ₩53,225 | ₩53,225 | ₩52,438 | ₩52,438 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩53,625 | ₩53,625 | ₩52,144 | ₩53,230 | -0.74% | 2.2만 |
|---|
| 2026.06.08 | ₩52,945 | ₩53,020 | ₩52,798 | ₩52,798 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩53,425 | ₩53,452 | ₩52,553 | ₩52,769 | -1.23% | 1.8만 |
|---|
| 2026.06.04 | ₩53,990 | ₩54,030 | ₩53,923 | ₩53,976 | -0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩53,527 | ₩53,710 | ₩53,474 | ₩53,669 | +0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩53,447 | ₩53,870 | ₩53,447 | ₩53,852 | +0.76% | 1.3만 |
|---|
| 2026.06.01 | ₩53,385 | ₩53,765 | ₩53,260 | ₩53,638 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,583 | ₩53,736 | ₩53,576 | ₩53,594 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩53,256 | ₩53,754 | ₩53,256 | ₩53,602 | +0.65% | 1.1만 |
|---|
| 2026.05.27 | ₩53,585 | ₩53,621 | ₩53,398 | ₩53,422 | -0.30% | 2.6만 |
|---|
| 2026.05.26 | ₩53,260 | ₩53,481 | ₩53,260 | ₩53,452 | +0.36% | 1.7만 |
|---|
| 2026.05.22 | ₩52,460 | ₩52,762 | ₩52,433 | ₩52,745 | +0.54% | 2.5만 |
|---|
| 2026.05.21 | ₩51,646 | ₩52,496 | ₩51,646 | ₩52,286 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩51,366 | ₩52,078 | ₩51,366 | ₩52,078 | +1.39% | 1.2만 |
|---|
| 2026.05.19 | ₩51,793 | ₩51,793 | ₩51,015 | ₩51,053 | -1.43% | 31.6만 |
|---|
| 2026.05.18 | ₩51,557 | ₩51,949 | ₩51,468 | ₩51,606 | +0.09% | 4.2만 |
|---|
| 2026.05.15 | ₩51,699 | ₩51,920 | ₩51,625 | ₩51,625 | -0.14% | 2.4만 |
|---|
| 2026.05.14 | ₩52,371 | ₩52,691 | ₩52,371 | ₩52,523 | +0.29% | 1.4만 |
|---|
| 2026.05.13 | ₩52,500 | ₩52,500 | ₩52,193 | ₩52,343 | -0.30% | 1.4만 |
|---|
| 2026.05.12 | ₩52,091 | ₩52,489 | ₩51,886 | ₩52,489 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩52,874 | ₩53,043 | ₩52,762 | ₩52,762 | -0.21% | 2.9만 |
|---|
| 2026.05.08 | ₩52,927 | ₩52,958 | ₩52,651 | ₩52,802 | -0.24% | 2.3만 |
|---|
| 2026.05.07 | ₩53,016 | ₩53,040 | ₩52,572 | ₩52,572 | -0.84% | 2.2만 |
|---|
| 2026.05.06 | ₩53,118 | ₩53,252 | ₩53,003 | ₩53,252 | +0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩52,382 | ₩52,435 | ₩52,380 | ₩52,427 | +0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩52,004 | ₩52,004 | ₩51,782 | ₩51,880 | -0.24% | 1만 |
|---|
| 2026.05.01 | ₩52,353 | ₩52,353 | ₩52,135 | ₩52,174 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩51,653 | ₩52,200 | ₩51,653 | ₩52,200 | +1.06% | 1.2만 |
|---|
| 2026.04.29 | ₩51,575 | ₩51,575 | ₩51,119 | ₩51,248 | -0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩51,706 | ₩51,706 | ₩51,455 | ₩51,591 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩51,717 | ₩52,171 | ₩51,717 | ₩52,113 | +0.76% | 1.9만 |
|---|
| 2026.04.24 | ₩52,100 | ₩52,195 | ₩52,100 | ₩52,133 | +0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩52,473 | ₩52,473 | ₩51,668 | ₩52,176 | -0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩52,718 | ₩52,718 | ₩52,193 | ₩52,333 | -0.73% | 2.4만 |
|---|
| 2026.04.21 | ₩52,909 | ₩53,207 | ₩52,340 | ₩52,360 | -1.04% | 2.8만 |
|---|
| 2026.04.20 | ₩52,420 | ₩52,767 | ₩52,420 | ₩52,767 | +0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩52,269 | ₩52,802 | ₩52,118 | ₩52,544 | +0.53% | 2만 |
|---|
| 2026.04.16 | ₩51,801 | ₩51,801 | ₩51,459 | ₩51,567 | -0.45% | 2.5만 |
|---|
| 2026.04.15 | ₩51,615 | ₩51,615 | ₩51,353 | ₩51,466 | -0.29% | 2.1만 |
|---|
| 2026.04.14 | ₩51,188 | ₩51,673 | ₩51,188 | ₩51,502 | +0.61% | 509.9만 |
|---|
| 2026.04.13 | ₩50,490 | ₩51,118 | ₩50,488 | ₩51,118 | +1.24% | 1만 |
|---|
| 2026.04.10 | ₩50,686 | ₩50,686 | ₩50,426 | ₩50,426 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩50,561 | ₩50,983 | ₩50,463 | ₩50,726 | +0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩50,738 | ₩50,966 | ₩50,637 | ₩50,755 | +0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩49,193 | ₩49,596 | ₩49,082 | ₩49,596 | +0.82% | 31.2만 |
|---|
| 2026.04.06 | ₩49,084 | ₩49,412 | ₩49,058 | ₩49,412 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩48,493 | ₩49,271 | ₩48,493 | ₩49,229 | +1.52% | 1.3만 |
|---|
| 2026.04.01 | ₩49,156 | ₩49,534 | ₩49,152 | ₩49,202 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩48,257 | ₩49,311 | ₩48,137 | ₩49,056 | +1.66% | 4.6만 |
|---|
| 2026.03.30 | ₩48,286 | ₩48,286 | ₩47,426 | ₩47,604 | -1.41% | 516.5만 |
|---|
| 2026.03.27 | ₩48,809 | ₩48,862 | ₩48,017 | ₩48,039 | -1.58% | 4만 |
|---|
| 2026.03.26 | ₩49,049 | ₩49,591 | ₩48,839 | ₩48,839 | -0.43% | 3.2만 |
|---|
| 2026.03.25 | ₩49,469 | ₩49,540 | ₩49,260 | ₩49,502 | +0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩48,493 | ₩49,371 | ₩48,431 | ₩49,138 | +1.33% | 3.2만 |
|---|
| 2026.03.23 | ₩48,782 | ₩49,565 | ₩48,653 | ₩48,895 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩48,818 | ₩48,893 | ₩47,908 | ₩48,039 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩48,591 | ₩49,098 | ₩48,589 | ₩49,031 | +0.91% | 2.8만 |
|---|
| 2026.03.18 | ₩49,400 | ₩49,596 | ₩49,104 | ₩49,105 | -0.60% | 2.1만 |
|---|
| 2026.03.17 | ₩49,654 | ₩49,982 | ₩49,569 | ₩49,704 | +0.10% | 2.2만 |
|---|
| 2026.03.16 | ₩49,503 | ₩49,720 | ₩49,356 | ₩49,356 | -0.30% | 1.1만 |
|---|
| 2026.03.13 | ₩49,787 | ₩49,787 | ₩48,900 | ₩49,009 | -1.56% | 2.3만 |
|---|
| 2026.03.12 | ₩49,529 | ₩49,631 | ₩49,145 | ₩49,145 | -0.78% | 3.2만 |
|---|
| 2026.03.11 | ₩49,992 | ₩50,279 | ₩49,889 | ₩50,070 | +0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩50,450 | ₩50,890 | ₩50,112 | ₩50,194 | -0.51% | 3.2만 |
|---|
| 2026.03.09 | ₩49,529 | ₩50,494 | ₩48,982 | ₩50,482 | +1.92% | 3.1만 |
|---|
| 2026.03.06 | ₩50,196 | ₩50,259 | ₩49,796 | ₩50,149 | -0.09% | 2.1만 |
|---|
| 2026.03.05 | ₩51,384 | ₩51,642 | ₩50,752 | ₩51,086 | -0.58% | 2.1만 |
|---|
| 2026.03.04 | ₩51,926 | ₩51,926 | ₩51,446 | ₩51,801 | -0.24% | 4.1만 |
|---|
| 2026.03.03 | ₩51,250 | ₩51,762 | ₩50,506 | ₩51,655 | +0.79% | 2.6만 |
|---|
| 2026.03.02 | ₩51,704 | ₩52,500 | ₩51,704 | ₩52,500 | +1.54% | 2.8만 |
|---|
| 2026.02.27 | ₩52,153 | ₩52,384 | ₩51,949 | ₩52,384 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩52,402 | ₩52,785 | ₩52,158 | ₩52,785 | +0.73% | 70.7만 |
|---|
| 2026.02.25 | ₩52,660 | ₩52,660 | ₩51,966 | ₩52,301 | -0.68% | 2.3만 |
|---|
| 2026.02.24 | ₩52,011 | ₩52,340 | ₩51,975 | ₩52,260 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩52,313 | ₩52,313 | ₩51,410 | ₩51,663 | -1.24% | 2.1만 |
|---|
| 2026.02.20 | ₩52,184 | ₩52,842 | ₩52,184 | ₩52,482 | +0.57% | 2만 |
|---|
| 2026.02.19 | ₩52,171 | ₩52,393 | ₩52,149 | ₩52,393 | +0.43% | 3.1만 |
|---|
| 2026.02.18 | ₩52,278 | ₩52,760 | ₩52,278 | ₩52,482 | +0.39% | 4.2만 |
|---|
| 2026.02.17 | ₩52,229 | ₩52,349 | ₩51,762 | ₩52,198 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩51,535 | ₩52,504 | ₩51,535 | ₩52,193 | +1.28% | 2.3만 |
|---|
| 2026.02.12 | ₩53,003 | ₩53,003 | ₩51,501 | ₩51,664 | -2.53% | 2.2만 |
|---|
| 2026.02.11 | ₩52,878 | ₩52,878 | ₩52,198 | ₩52,501 | -0.71% | 2.8만 |
|---|
| 2026.02.10 | ₩52,753 | ₩52,847 | ₩52,618 | ₩52,653 | -0.19% | 2만 |
|---|
| 2026.02.09 | ₩52,349 | ₩52,647 | ₩52,180 | ₩52,553 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩51,522 | ₩52,424 | ₩51,522 | ₩52,399 | +1.70% | 2.6만 |
|---|
| 2026.02.05 | ₩51,059 | ₩51,548 | ₩50,936 | ₩50,936 | -0.24% | 5.9만 |
|---|
| 2026.02.04 | ₩51,562 | ₩51,717 | ₩50,881 | ₩51,397 | -0.32% | 3.4만 |
|---|
| 2026.02.03 | ₩51,530 | ₩51,713 | ₩50,966 | ₩51,372 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩50,734 | ₩51,482 | ₩50,734 | ₩51,330 | +1.17% | 4만 |
|---|
| 2026.01.30 | ₩51,415 | ₩51,415 | ₩50,570 | ₩50,856 | -1.09% | 2.6만 |
|---|
| 2026.01.29 | ₩51,784 | ₩51,784 | ₩50,810 | ₩51,295 | -0.94% | 2.9만 |
|---|
| 2026.01.28 | ₩51,877 | ₩51,877 | ₩51,508 | ₩51,611 | -0.51% | 6만 |
|---|
| 2026.01.27 | ₩51,784 | ₩51,784 | ₩51,553 | ₩51,722 | -0.12% | 3.9만 |
|---|
| 2026.01.26 | ₩51,788 | ₩51,971 | ₩51,643 | ₩51,717 | -0.14% | 4.1만 |
|---|
| 2026.01.23 | ₩51,993 | ₩51,993 | ₩51,691 | ₩51,828 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩52,522 | ₩52,522 | ₩52,278 | ₩52,309 | -0.41% | 5.4만 |
|---|
| 2026.01.21 | ₩51,602 | ₩52,269 | ₩51,499 | ₩52,132 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩51,086 | ₩51,642 | ₩51,055 | ₩51,157 | +0.14% | 46.1만 |
|---|
| 2026.01.16 | ₩51,831 | ₩51,981 | ₩51,651 | ₩51,809 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩51,575 | ₩52,023 | ₩51,575 | ₩51,908 | +0.65% | 3.1만 |
|---|
| 2026.01.14 | ₩51,161 | ₩51,369 | ₩51,056 | ₩51,353 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩51,379 | ₩51,379 | ₩51,090 | ₩51,247 | -0.26% | 2.7만 |
|---|
| 2026.01.12 | ₩51,050 | ₩51,224 | ₩50,975 | ₩51,224 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩51,032 | ₩51,148 | ₩51,023 | ₩51,086 | +0.11% | 3.2만 |
|---|
| 2026.01.08 | ₩50,223 | ₩50,658 | ₩50,223 | ₩50,614 | +0.78% | 4.5만 |
|---|
| 2026.01.07 | ₩50,530 | ₩50,530 | ₩50,183 | ₩50,269 | -0.52% | 2.1만 |
|---|
| 2026.01.06 | ₩49,814 | ₩50,626 | ₩49,814 | ₩50,621 | +1.62% | 3.8만 |
|---|
| 2026.01.05 | ₩49,231 | ₩49,961 | ₩49,231 | ₩49,823 | +1.20% | 3만 |
|---|
| 2026.01.02 | ₩48,658 | ₩49,187 | ₩48,582 | ₩49,088 | +0.88% | 6.2만 |
|---|
| 2025.12.31 | ₩48,956 | ₩48,956 | ₩48,446 | ₩48,446 | -1.04% | 6.1만 |
|---|
| 2025.12.30 | ₩49,067 | ₩49,102 | ₩48,916 | ₩48,916 | -0.31% | 3.3만 |
|---|
| 2025.12.29 | ₩49,276 | ₩49,276 | ₩49,076 | ₩49,119 | -0.32% | 2만 |
|---|
| 2025.12.26 | ₩49,565 | ₩49,633 | ₩49,543 | ₩49,633 | +0.14% | 1.8만 |
|---|
| 2025.12.24 | ₩49,548 | ₩49,787 | ₩49,548 | ₩49,698 | +0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩49,703 | ₩49,783 | ₩49,476 | ₩49,631 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩49,707 | ₩49,938 | ₩49,707 | ₩49,841 | +0.27% | 11.4만 |
|---|
| 2025.12.19 | ₩49,009 | ₩49,360 | ₩48,991 | ₩49,334 | +0.66% | 12.2만 |
|---|
| 2025.12.18 | ₩49,084 | ₩49,205 | ₩48,760 | ₩48,884 | -0.41% | 7.3만 |
|---|
| 2025.12.17 | ₩48,875 | ₩48,929 | ₩48,555 | ₩48,613 | -0.54% | 2만 |
|---|
| 2025.12.16 | ₩49,218 | ₩49,218 | ₩48,591 | ₩48,800 | -0.85% | 2.6만 |
|---|
| 2025.12.15 | ₩49,578 | ₩49,578 | ₩49,044 | ₩49,113 | -0.94% | 2.5만 |
|---|
| 2025.12.12 | ₩50,107 | ₩50,116 | ₩49,245 | ₩49,252 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩49,591 | ₩49,965 | ₩49,591 | ₩49,916 | +0.65% | 2.6만 |
|---|
| 2025.12.10 | ₩48,773 | ₩49,596 | ₩48,773 | ₩49,378 | +1.24% | 4.1만 |
|---|
| 2025.12.09 | ₩48,818 | ₩49,120 | ₩48,751 | ₩48,751 | -0.14% | 3.3만 |
|---|
| 2025.12.08 | ₩48,978 | ₩48,978 | ₩48,751 | ₩48,822 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩49,155 | ₩49,178 | ₩49,027 | ₩49,044 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩48,680 | ₩49,102 | ₩48,675 | ₩48,975 | +0.61% | 4.4만 |
|---|
| 2025.12.03 | ₩48,453 | ₩48,684 | ₩48,400 | ₩48,609 | +0.32% | 4.6만 |
|---|
| 2025.12.02 | ₩48,404 | ₩48,477 | ₩48,276 | ₩48,276 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩48,529 | ₩48,760 | ₩48,352 | ₩48,352 | -0.36% | 4.3만 |
|---|
| 2025.11.28 | ₩48,635 | ₩48,840 | ₩48,604 | ₩48,779 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩48,453 | ₩48,771 | ₩48,420 | ₩48,533 | +0.16% | 1.7만 |
|---|
| 2025.11.25 | ₩47,515 | ₩48,159 | ₩47,515 | ₩48,159 | +1.36% | 1.8만 |
|---|
| 2025.11.24 | ₩46,915 | ₩47,395 | ₩46,879 | ₩47,395 | +1.02% | 4.4만 |
|---|
| 2025.11.21 | ₩45,976 | ₩47,085 | ₩45,976 | ₩46,848 | +1.90% | 2.2만 |
|---|
| 2025.11.20 | ₩47,199 | ₩47,337 | ₩45,767 | ₩45,767 | -3.03% | 1.9만 |
|---|
| 2025.11.19 | ₩46,870 | ₩46,870 | ₩46,358 | ₩46,622 | -0.53% | 2.2만 |
|---|
| 2025.11.18 | ₩46,017 | ₩46,687 | ₩45,922 | ₩46,613 | +1.30% | 2만 |
|---|
| 2025.11.17 | ₩47,226 | ₩47,226 | ₩46,220 | ₩46,379 | -1.79% | 3.2만 |
|---|
| 2025.11.14 | ₩46,776 | ₩47,519 | ₩46,776 | ₩47,181 | +0.87% | 15.2만 |
|---|
| 2025.11.13 | ₩47,857 | ₩47,857 | ₩47,274 | ₩47,274 | -1.22% | 2.1만 |
|---|
| 2025.11.12 | ₩48,413 | ₩48,616 | ₩48,267 | ₩48,329 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩48,111 | ₩48,371 | ₩48,098 | ₩48,290 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩48,271 | ₩48,391 | ₩47,817 | ₩48,253 | -0.04% | 1.5만 |
|---|
| 2025.11.07 | ₩47,088 | ₩47,753 | ₩46,939 | ₩47,753 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩47,787 | ₩47,787 | ₩47,085 | ₩47,162 | -1.31% | 1.8만 |
|---|
| 2025.11.05 | ₩47,501 | ₩47,937 | ₩47,359 | ₩47,754 | +0.53% | 2.9만 |
|---|
| 2025.11.04 | ₩47,551 | ₩47,670 | ₩47,355 | ₩47,377 | -0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩47,684 | ₩47,912 | ₩47,684 | ₩47,899 | +0.45% | 2.1만 |
|---|
| 2025.10.31 | ₩47,861 | ₩48,168 | ₩47,764 | ₩48,099 | +0.50% | 3.3만 |
|---|
| 2025.10.30 | ₩48,386 | ₩48,386 | ₩47,767 | ₩47,767 | -1.28% | 1만 |
|---|
| 2025.10.29 | ₩48,318 | ₩48,622 | ₩47,897 | ₩48,059 | -0.54% | 1.7만 |
|---|
| 2025.10.28 | ₩48,618 | ₩48,778 | ₩48,463 | ₩48,463 | -0.32% | 3.1만 |
|---|
| 2025.10.27 | ₩49,080 | ₩49,080 | ₩48,827 | ₩48,912 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩48,969 | ₩48,969 | ₩48,702 | ₩48,702 | -0.54% | 2만 |
|---|
| 2025.10.23 | ₩48,111 | ₩48,502 | ₩48,082 | ₩48,402 | +0.61% | 4.8만 |
|---|
| 2025.10.22 | ₩48,333 | ₩48,333 | ₩47,612 | ₩47,851 | -1.00% | 3.7만 |
|---|
| 2025.10.21 | ₩48,142 | ₩48,662 | ₩48,142 | ₩48,491 | +0.73% | 3.2만 |
|---|
| 2025.10.20 | ₩48,226 | ₩48,366 | ₩48,088 | ₩48,303 | +0.16% | 6.5만 |
|---|
| 2025.10.17 | ₩47,844 | ₩47,844 | ₩47,443 | ₩47,781 | -0.13% | 2.6만 |
|---|
| 2025.10.16 | ₩48,164 | ₩48,335 | ₩47,510 | ₩47,686 | -0.99% | 3만 |
|---|
| 2025.10.15 | ₩48,635 | ₩48,635 | ₩48,013 | ₩48,286 | -0.72% | 2.8만 |
|---|
| 2025.10.14 | ₩47,283 | ₩48,404 | ₩47,283 | ₩48,212 | +1.96% | 1.6만 |
|---|
| 2025.10.13 | ₩47,621 | ₩48,013 | ₩47,559 | ₩47,886 | +0.55% | 7.4만 |
|---|
| 2025.10.10 | ₩48,324 | ₩48,324 | ₩47,004 | ₩47,004 | -2.73% | 2만 |
|---|