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 | ₩52,040 | ₩52,295 | ₩52,040 | ₩52,205 | +0.32% | 1.3만 |
| 2026.10.08 | ₩51,646 | ₩51,987 | ₩51,438 | ₩51,979 | +0.65% | 3.6만 |
| 2026.10.07 | ₩52,134 | ₩52,134 | ₩51,545 | ₩51,826 | -0.59% | 2.2만 |
| 2026.10.06 | ₩52,911 | ₩52,991 | ₩52,563 | ₩52,563 | -0.66% | 5.2만 |
| 2026.10.05 | ₩52,536 | ₩52,810 | ₩52,134 | ₩52,696 | +0.31% | 1.5만 |
| 2026.10.02 | ₩52,363 | ₩52,454 | ₩52,295 | ₩52,320 | -0.08% | 9.9천 |
| 2026.10.01 | ₩51,639 | ₩51,920 | ₩51,371 | ₩51,845 | +0.40% | 5.8만 |
| 2026.09.30 | ₩52,161 | ₩52,161 | ₩51,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,652 |
| -0.98% |
| 1.7만 |
| 2026.09.29 | ₩52,214 | ₩52,248 | ₩51,719 | ₩51,974 | -0.46% | 1.8만 |
|---|
| 2026.09.28 | ₩51,953 | ₩52,402 | ₩51,953 | ₩52,061 | +0.21% | 42.2만 |
|---|
| 2026.09.25 | ₩52,415 | ₩52,563 | ₩52,255 | ₩52,498 | +0.16% | 1.5만 |
|---|
| 2026.09.24 | ₩52,388 | ₩52,469 | ₩52,027 | ₩52,272 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩52,716 | ₩52,924 | ₩52,563 | ₩52,563 | -0.29% | 3.1만 |
|---|
| 2026.09.22 | ₩53,111 | ₩53,205 | ₩52,977 | ₩53,125 | +0.03% | 1.6만 |
|---|
| 2026.09.21 | ₩52,870 | ₩53,125 | ₩52,870 | ₩52,983 | +0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩53,071 | ₩53,071 | ₩52,616 | ₩52,785 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩53,205 | ₩53,205 | ₩53,004 | ₩53,019 | -0.35% | 1.6만 |
|---|
| 2026.09.16 | ₩53,085 | ₩53,165 | ₩52,322 | ₩52,628 | -0.86% | 1.1만 |
|---|
| 2026.09.15 | ₩53,058 | ₩53,058 | ₩52,870 | ₩52,873 | -0.35% | 1.8만 |
|---|
| 2026.09.14 | ₩53,325 | ₩53,486 | ₩53,205 | ₩53,271 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩53,502 | ₩53,553 | ₩53,412 | ₩53,457 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩53,098 | ₩53,245 | ₩52,977 | ₩53,004 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩54,088 | ₩54,088 | ₩53,566 | ₩53,566 | -0.97% | 4.4만 |
|---|
| 2026.09.08 | ₩54,436 | ₩54,450 | ₩54,182 | ₩54,182 | -0.47% | 1.8만 |
|---|
| 2026.09.04 | ₩54,450 | ₩54,637 | ₩54,155 | ₩54,513 | +0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩54,477 | ₩54,671 | ₩54,289 | ₩54,649 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩53,781 | ₩54,202 | ₩53,781 | ₩54,182 | +0.75% | 1.3만 |
|---|
| 2026.09.01 | ₩53,955 | ₩54,035 | ₩53,791 | ₩53,794 | -0.30% | 1.5만 |
|---|
| 2026.08.31 | ₩54,557 | ₩54,557 | ₩54,195 | ₩54,315 | -0.44% | 1.2만 |
|---|
| 2026.08.28 | ₩55,260 | ₩55,260 | ₩54,503 | ₩54,503 | -1.37% | 1.4만 |
|---|
| 2026.08.27 | ₩55,440 | ₩55,440 | ₩55,226 | ₩55,258 | -0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩55,387 | ₩55,387 | ₩55,219 | ₩55,286 | -0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩55,413 | ₩55,413 | ₩55,012 | ₩55,092 | -0.58% | 1만 |
|---|
| 2026.08.24 | ₩55,387 | ₩55,387 | ₩54,977 | ₩55,194 | -0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩55,347 | ₩55,495 | ₩55,333 | ₩55,495 | +0.27% | 1.2만 |
|---|
| 2026.08.20 | ₩55,253 | ₩55,388 | ₩55,132 | ₩55,213 | -0.07% | 9.8천 |
|---|
| 2026.08.19 | ₩55,622 | ₩55,799 | ₩55,500 | ₩55,500 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩55,695 | ₩55,695 | ₩55,347 | ₩55,347 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩56,270 | ₩56,270 | ₩56,043 | ₩56,115 | -0.28% | 9.3만 |
|---|
| 2026.08.14 | ₩56,284 | ₩56,304 | ₩56,096 | ₩56,304 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩55,989 | ₩56,163 | ₩55,788 | ₩56,109 | +0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩55,882 | ₩55,949 | ₩55,614 | ₩55,865 | -0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩55,828 | ₩55,934 | ₩55,654 | ₩55,681 | -0.26% | 2.5만 |
|---|
| 2026.08.10 | ₩55,628 | ₩55,681 | ₩55,553 | ₩55,553 | -0.13% | 9.9천 |
|---|
| 2026.08.07 | ₩55,701 | ₩55,761 | ₩55,681 | ₩55,724 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩55,132 | ₩55,534 | ₩55,130 | ₩55,130 | -0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩55,614 | ₩55,775 | ₩55,306 | ₩55,348 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩54,677 | ₩55,581 | ₩54,638 | ₩55,514 | +1.53% | 1.1만 |
|---|
| 2026.08.03 | ₩54,082 | ₩54,436 | ₩54,082 | ₩54,436 | +0.66% | 1.5만 |
|---|
| 2026.07.31 | ₩53,914 | ₩53,995 | ₩53,694 | ₩53,843 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩53,620 | ₩53,904 | ₩53,259 | ₩53,904 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩54,222 | ₩54,222 | ₩53,331 | ₩53,331 | -1.64% | 1.1만 |
|---|
| 2026.07.28 | ₩54,102 | ₩54,303 | ₩53,847 | ₩54,199 | +0.18% | 1.2만 |
|---|
| 2026.07.27 | ₩54,209 | ₩54,209 | ₩53,647 | ₩54,005 | -0.38% | 16.9만 |
|---|
| 2026.07.24 | ₩53,553 | ₩53,928 | ₩53,553 | ₩53,664 | +0.21% | 1.7만 |
|---|
| 2026.07.23 | ₩53,727 | ₩53,727 | ₩53,352 | ₩53,465 | -0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩54,103 | ₩54,103 | ₩53,842 | ₩53,842 | -0.48% | 1.9만 |
|---|
| 2026.07.21 | ₩53,446 | ₩53,914 | ₩53,446 | ₩53,877 | +0.81% | 5.7천 |
|---|
| 2026.07.20 | ₩53,901 | ₩53,901 | ₩53,438 | ₩53,438 | -0.86% | 8.5천 |
|---|
| 2026.07.17 | ₩54,008 | ₩54,008 | ₩53,803 | ₩53,819 | -0.35% | 8.7천 |
|---|
| 2026.07.16 | ₩53,754 | ₩54,343 | ₩53,754 | ₩54,077 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩54,182 | ₩54,182 | ₩53,785 | ₩53,938 | -0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩54,024 | ₩54,024 | ₩53,812 | ₩53,926 | -0.18% | 1.6만 |
|---|
| 2026.07.13 | ₩54,053 | ₩54,053 | ₩53,666 | ₩53,731 | -0.59% | 6천 |
|---|
| 2026.07.10 | ₩54,352 | ₩54,352 | ₩54,053 | ₩54,124 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩54,164 | ₩54,450 | ₩54,039 | ₩54,179 | +0.03% | 2만 |
|---|
| 2026.07.08 | ₩53,665 | ₩53,665 | ₩53,089 | ₩53,593 | -0.13% | 9.3천 |
|---|
| 2026.07.07 | ₩54,548 | ₩54,548 | ₩54,075 | ₩54,271 | -0.51% | 12.4만 |
|---|
| 2026.07.06 | ₩55,471 | ₩55,471 | ₩54,731 | ₩54,750 | -1.30% | 1.7만 |
|---|
| 2026.07.02 | ₩55,079 | ₩55,079 | ₩54,133 | ₩54,574 | -0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩55,132 | ₩55,427 | ₩54,825 | ₩54,825 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩54,970 | ₩55,277 | ₩54,970 | ₩55,277 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩54,717 | ₩54,927 | ₩54,717 | ₩54,927 | +0.38% | 7.8천 |
|---|
| 2026.06.26 | ₩54,361 | ₩54,726 | ₩54,361 | ₩54,591 | +0.42% | 1.4만 |
|---|
| 2026.06.25 | ₩54,521 | ₩54,891 | ₩54,489 | ₩54,489 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩54,160 | ₩54,445 | ₩53,972 | ₩54,082 | -0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩54,178 | ₩54,236 | ₩53,847 | ₩53,856 | -0.59% | 1.9만 |
|---|
| 2026.06.22 | ₩54,392 | ₩54,427 | ₩54,245 | ₩54,323 | -0.13% | 1.6만 |
|---|
| 2026.06.18 | ₩53,691 | ₩54,245 | ₩53,691 | ₩54,220 | +0.99% | 2.1만 |
|---|
| 2026.06.17 | ₩54,468 | ₩54,757 | ₩53,648 | ₩53,648 | -1.51% | 1.8만 |
|---|
| 2026.06.16 | ₩54,392 | ₩54,927 | ₩54,314 | ₩54,314 | -0.14% | 2.3만 |
|---|
| 2026.06.15 | ₩54,829 | ₩54,847 | ₩54,563 | ₩54,563 | -0.48% | 2.2만 |
|---|
| 2026.06.12 | ₩53,955 | ₩54,436 | ₩53,767 | ₩54,288 | +0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩53,042 | ₩53,800 | ₩52,830 | ₩53,800 | +1.43% | 2.3만 |
|---|
| 2026.06.10 | ₩53,397 | ₩53,397 | ₩52,608 | ₩52,608 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩53,798 | ₩53,798 | ₩52,313 | ₩53,402 | -0.74% | 2.2만 |
|---|
| 2026.06.08 | ₩53,116 | ₩53,192 | ₩52,969 | ₩52,969 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩53,598 | ₩53,624 | ₩52,723 | ₩52,939 | -1.23% | 1.8만 |
|---|
| 2026.06.04 | ₩54,164 | ₩54,204 | ₩54,097 | ₩54,151 | -0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩53,700 | ₩53,883 | ₩53,647 | ₩53,843 | +0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩53,620 | ₩54,044 | ₩53,620 | ₩54,026 | +0.76% | 1.3만 |
|---|
| 2026.06.01 | ₩53,557 | ₩53,939 | ₩53,433 | ₩53,811 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,756 | ₩53,910 | ₩53,749 | ₩53,768 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩53,428 | ₩53,928 | ₩53,428 | ₩53,775 | +0.65% | 1.1만 |
|---|
| 2026.05.27 | ₩53,758 | ₩53,794 | ₩53,571 | ₩53,594 | -0.30% | 2.6만 |
|---|
| 2026.05.26 | ₩53,433 | ₩53,653 | ₩53,433 | ₩53,625 | +0.36% | 1.7만 |
|---|
| 2026.05.22 | ₩52,629 | ₩52,933 | ₩52,603 | ₩52,915 | +0.54% | 2.5만 |
|---|
| 2026.05.21 | ₩51,813 | ₩52,665 | ₩51,813 | ₩52,455 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩51,532 | ₩52,246 | ₩51,532 | ₩52,246 | +1.39% | 1.2만 |
|---|
| 2026.05.19 | ₩51,960 | ₩51,960 | ₩51,179 | ₩51,218 | -1.43% | 31.6만 |
|---|
| 2026.05.18 | ₩51,724 | ₩52,116 | ₩51,634 | ₩51,773 | +0.09% | 4.2만 |
|---|
| 2026.05.15 | ₩51,866 | ₩52,088 | ₩51,792 | ₩51,792 | -0.14% | 2.4만 |
|---|
| 2026.05.14 | ₩52,540 | ₩52,861 | ₩52,540 | ₩52,692 | +0.29% | 1.4만 |
|---|
| 2026.05.13 | ₩52,670 | ₩52,670 | ₩52,362 | ₩52,513 | -0.30% | 1.4만 |
|---|
| 2026.05.12 | ₩52,259 | ₩52,658 | ₩52,054 | ₩52,658 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩53,044 | ₩53,214 | ₩52,933 | ₩52,933 | -0.21% | 2.9만 |
|---|
| 2026.05.08 | ₩53,098 | ₩53,129 | ₩52,821 | ₩52,973 | -0.24% | 2.3만 |
|---|
| 2026.05.07 | ₩53,187 | ₩53,212 | ₩52,742 | ₩52,742 | -0.84% | 2.2만 |
|---|
| 2026.05.06 | ₩53,290 | ₩53,424 | ₩53,174 | ₩53,424 | +0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩52,551 | ₩52,605 | ₩52,549 | ₩52,597 | +0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩52,172 | ₩52,172 | ₩51,949 | ₩52,047 | -0.24% | 1만 |
|---|
| 2026.05.01 | ₩52,522 | ₩52,522 | ₩52,304 | ₩52,342 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩51,820 | ₩52,369 | ₩51,820 | ₩52,369 | +1.06% | 1.2만 |
|---|
| 2026.04.29 | ₩51,742 | ₩51,742 | ₩51,284 | ₩51,413 | -0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩51,873 | ₩51,873 | ₩51,621 | ₩51,758 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩51,884 | ₩52,339 | ₩51,884 | ₩52,281 | +0.76% | 1.9만 |
|---|
| 2026.04.24 | ₩52,268 | ₩52,364 | ₩52,268 | ₩52,301 | +0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩52,643 | ₩52,643 | ₩51,835 | ₩52,345 | -0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩52,888 | ₩52,888 | ₩52,362 | ₩52,502 | -0.73% | 2.4만 |
|---|
| 2026.04.21 | ₩53,080 | ₩53,379 | ₩52,509 | ₩52,529 | -1.04% | 2.8만 |
|---|
| 2026.04.20 | ₩52,589 | ₩52,937 | ₩52,589 | ₩52,937 | +0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩52,438 | ₩52,973 | ₩52,286 | ₩52,714 | +0.53% | 2만 |
|---|
| 2026.04.16 | ₩51,968 | ₩51,968 | ₩51,626 | ₩51,733 | -0.45% | 2.5만 |
|---|
| 2026.04.15 | ₩51,782 | ₩51,782 | ₩51,518 | ₩51,632 | -0.29% | 2.1만 |
|---|
| 2026.04.14 | ₩51,353 | ₩51,840 | ₩51,353 | ₩51,668 | +0.61% | 509.9만 |
|---|
| 2026.04.13 | ₩50,653 | ₩51,283 | ₩50,651 | ₩51,283 | +1.24% | 1만 |
|---|
| 2026.04.10 | ₩50,849 | ₩50,849 | ₩50,589 | ₩50,589 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩50,724 | ₩51,148 | ₩50,626 | ₩50,889 | +0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩50,902 | ₩51,130 | ₩50,800 | ₩50,919 | +0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩49,351 | ₩49,756 | ₩49,241 | ₩49,756 | +0.82% | 31.2만 |
|---|
| 2026.04.06 | ₩49,243 | ₩49,572 | ₩49,216 | ₩49,572 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩48,650 | ₩49,430 | ₩48,650 | ₩49,388 | +1.52% | 1.3만 |
|---|
| 2026.04.01 | ₩49,314 | ₩49,694 | ₩49,311 | ₩49,361 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩48,413 | ₩49,471 | ₩48,293 | ₩49,214 | +1.66% | 4.6만 |
|---|
| 2026.03.30 | ₩48,442 | ₩48,442 | ₩47,579 | ₩47,757 | -1.41% | 516.5만 |
|---|
| 2026.03.27 | ₩48,966 | ₩49,020 | ₩48,172 | ₩48,195 | -1.58% | 4만 |
|---|
| 2026.03.26 | ₩49,207 | ₩49,752 | ₩48,996 | ₩48,996 | -0.43% | 3.2만 |
|---|
| 2026.03.25 | ₩49,629 | ₩49,700 | ₩49,419 | ₩49,662 | +0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩48,650 | ₩49,531 | ₩48,587 | ₩49,297 | +1.33% | 3.2만 |
|---|
| 2026.03.23 | ₩48,940 | ₩49,725 | ₩48,810 | ₩49,053 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩48,975 | ₩49,051 | ₩48,063 | ₩48,195 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩48,748 | ₩49,256 | ₩48,746 | ₩49,190 | +0.91% | 2.8만 |
|---|
| 2026.03.18 | ₩49,560 | ₩49,756 | ₩49,263 | ₩49,264 | -0.60% | 2.1만 |
|---|
| 2026.03.17 | ₩49,814 | ₩50,143 | ₩49,729 | ₩49,865 | +0.10% | 2.2만 |
|---|
| 2026.03.16 | ₩49,662 | ₩49,881 | ₩49,515 | ₩49,515 | -0.30% | 1.1만 |
|---|
| 2026.03.13 | ₩49,948 | ₩49,948 | ₩49,058 | ₩49,167 | -1.56% | 2.3만 |
|---|
| 2026.03.12 | ₩49,689 | ₩49,792 | ₩49,303 | ₩49,303 | -0.78% | 3.2만 |
|---|
| 2026.03.11 | ₩50,153 | ₩50,441 | ₩50,051 | ₩50,232 | +0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩50,613 | ₩51,054 | ₩50,274 | ₩50,356 | -0.51% | 3.2만 |
|---|
| 2026.03.09 | ₩49,689 | ₩50,657 | ₩49,140 | ₩50,645 | +1.92% | 3.1만 |
|---|
| 2026.03.06 | ₩50,358 | ₩50,421 | ₩49,957 | ₩50,311 | -0.09% | 2.1만 |
|---|
| 2026.03.05 | ₩51,550 | ₩51,808 | ₩50,916 | ₩51,251 | -0.58% | 2.1만 |
|---|
| 2026.03.04 | ₩52,094 | ₩52,094 | ₩51,612 | ₩51,968 | -0.24% | 4.1만 |
|---|
| 2026.03.03 | ₩51,416 | ₩51,929 | ₩50,669 | ₩51,822 | +0.79% | 2.6만 |
|---|
| 2026.03.02 | ₩51,871 | ₩52,670 | ₩51,871 | ₩52,670 | +1.54% | 2.8만 |
|---|
| 2026.02.27 | ₩52,322 | ₩52,554 | ₩52,116 | ₩52,554 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩52,571 | ₩52,955 | ₩52,326 | ₩52,955 | +0.73% | 70.7만 |
|---|
| 2026.02.25 | ₩52,830 | ₩52,830 | ₩52,134 | ₩52,470 | -0.68% | 2.3만 |
|---|
| 2026.02.24 | ₩52,179 | ₩52,509 | ₩52,143 | ₩52,429 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩52,482 | ₩52,482 | ₩51,576 | ₩51,830 | -1.24% | 2.1만 |
|---|
| 2026.02.20 | ₩52,353 | ₩53,013 | ₩52,353 | ₩52,652 | +0.57% | 2만 |
|---|
| 2026.02.19 | ₩52,339 | ₩52,563 | ₩52,317 | ₩52,563 | +0.43% | 3.1만 |
|---|
| 2026.02.18 | ₩52,447 | ₩52,931 | ₩52,447 | ₩52,652 | +0.39% | 4.2만 |
|---|
| 2026.02.17 | ₩52,397 | ₩52,518 | ₩51,929 | ₩52,366 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩51,701 | ₩52,674 | ₩51,701 | ₩52,361 | +1.28% | 2.3만 |
|---|
| 2026.02.12 | ₩53,174 | ₩53,174 | ₩51,667 | ₩51,831 | -2.53% | 2.2만 |
|---|
| 2026.02.11 | ₩53,049 | ₩53,049 | ₩52,366 | ₩52,671 | -0.71% | 2.8만 |
|---|
| 2026.02.10 | ₩52,924 | ₩53,018 | ₩52,788 | ₩52,823 | -0.19% | 2만 |
|---|
| 2026.02.09 | ₩52,518 | ₩52,817 | ₩52,348 | ₩52,723 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩51,688 | ₩52,594 | ₩51,688 | ₩52,568 | +1.70% | 2.6만 |
|---|
| 2026.02.05 | ₩51,224 | ₩51,715 | ₩51,101 | ₩51,101 | -0.24% | 5.9만 |
|---|
| 2026.02.04 | ₩51,728 | ₩51,884 | ₩51,046 | ₩51,563 | -0.32% | 3.4만 |
|---|
| 2026.02.03 | ₩51,697 | ₩51,880 | ₩51,130 | ₩51,538 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩50,898 | ₩51,648 | ₩50,898 | ₩51,496 | +1.17% | 4만 |
|---|
| 2026.01.30 | ₩51,581 | ₩51,581 | ₩50,733 | ₩51,020 | -1.09% | 2.6만 |
|---|
| 2026.01.29 | ₩51,951 | ₩51,951 | ₩50,974 | ₩51,460 | -0.94% | 2.9만 |
|---|
| 2026.01.28 | ₩52,045 | ₩52,045 | ₩51,675 | ₩51,777 | -0.51% | 6만 |
|---|
| 2026.01.27 | ₩51,951 | ₩51,951 | ₩51,719 | ₩51,889 | -0.12% | 3.9만 |
|---|
| 2026.01.26 | ₩51,956 | ₩52,139 | ₩51,810 | ₩51,884 | -0.14% | 4.1만 |
|---|
| 2026.01.23 | ₩52,161 | ₩52,161 | ₩51,858 | ₩51,996 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩52,692 | ₩52,692 | ₩52,447 | ₩52,478 | -0.41% | 5.4만 |
|---|
| 2026.01.21 | ₩51,768 | ₩52,438 | ₩51,666 | ₩52,300 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩51,251 | ₩51,808 | ₩51,220 | ₩51,322 | +0.14% | 46.1만 |
|---|
| 2026.01.16 | ₩51,998 | ₩52,149 | ₩51,817 | ₩51,976 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩51,742 | ₩52,191 | ₩51,742 | ₩52,076 | +0.65% | 3.1만 |
|---|
| 2026.01.14 | ₩51,327 | ₩51,535 | ₩51,221 | ₩51,518 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩51,545 | ₩51,545 | ₩51,255 | ₩51,413 | -0.26% | 2.7만 |
|---|
| 2026.01.12 | ₩51,215 | ₩51,389 | ₩51,139 | ₩51,389 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩51,197 | ₩51,313 | ₩51,188 | ₩51,251 | +0.11% | 3.2만 |
|---|
| 2026.01.08 | ₩50,385 | ₩50,822 | ₩50,385 | ₩50,778 | +0.78% | 4.5만 |
|---|
| 2026.01.07 | ₩50,693 | ₩50,693 | ₩50,345 | ₩50,431 | -0.52% | 2.1만 |
|---|
| 2026.01.06 | ₩49,975 | ₩50,789 | ₩49,975 | ₩50,785 | +1.62% | 3.8만 |
|---|
| 2026.01.05 | ₩49,390 | ₩50,122 | ₩49,390 | ₩49,984 | +1.20% | 3만 |
|---|
| 2026.01.02 | ₩48,815 | ₩49,346 | ₩48,739 | ₩49,247 | +0.88% | 6.2만 |
|---|
| 2025.12.31 | ₩49,114 | ₩49,114 | ₩48,603 | ₩48,603 | -1.04% | 6.1만 |
|---|
| 2025.12.30 | ₩49,225 | ₩49,261 | ₩49,074 | ₩49,074 | -0.31% | 3.3만 |
|---|
| 2025.12.29 | ₩49,435 | ₩49,435 | ₩49,234 | ₩49,277 | -0.32% | 2만 |
|---|
| 2025.12.26 | ₩49,725 | ₩49,793 | ₩49,703 | ₩49,793 | +0.14% | 1.8만 |
|---|
| 2025.12.24 | ₩49,708 | ₩49,948 | ₩49,708 | ₩49,859 | +0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩49,863 | ₩49,944 | ₩49,636 | ₩49,792 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩49,868 | ₩50,100 | ₩49,868 | ₩50,002 | +0.27% | 11.4만 |
|---|
| 2025.12.19 | ₩49,167 | ₩49,520 | ₩49,149 | ₩49,493 | +0.66% | 12.2만 |
|---|
| 2025.12.18 | ₩49,243 | ₩49,364 | ₩48,917 | ₩49,042 | -0.41% | 7.3만 |
|---|
| 2025.12.17 | ₩49,033 | ₩49,087 | ₩48,712 | ₩48,770 | -0.54% | 2만 |
|---|
| 2025.12.16 | ₩49,377 | ₩49,377 | ₩48,748 | ₩48,958 | -0.85% | 2.6만 |
|---|
| 2025.12.15 | ₩49,738 | ₩49,738 | ₩49,203 | ₩49,272 | -0.94% | 2.5만 |
|---|
| 2025.12.12 | ₩50,269 | ₩50,278 | ₩49,404 | ₩49,411 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩49,752 | ₩50,127 | ₩49,752 | ₩50,077 | +0.65% | 2.6만 |
|---|
| 2025.12.10 | ₩48,931 | ₩49,756 | ₩48,931 | ₩49,538 | +1.24% | 4.1만 |
|---|
| 2025.12.09 | ₩48,975 | ₩49,279 | ₩48,908 | ₩48,908 | -0.14% | 3.3만 |
|---|
| 2025.12.08 | ₩49,136 | ₩49,136 | ₩48,909 | ₩48,980 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩49,314 | ₩49,337 | ₩49,185 | ₩49,203 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩48,837 | ₩49,261 | ₩48,833 | ₩49,133 | +0.61% | 4.4만 |
|---|
| 2025.12.03 | ₩48,609 | ₩48,842 | ₩48,556 | ₩48,766 | +0.32% | 4.6만 |
|---|
| 2025.12.02 | ₩48,560 | ₩48,633 | ₩48,432 | ₩48,432 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩48,685 | ₩48,917 | ₩48,509 | ₩48,509 | -0.36% | 4.3만 |
|---|
| 2025.11.28 | ₩48,792 | ₩48,998 | ₩48,761 | ₩48,937 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩48,609 | ₩48,929 | ₩48,576 | ₩48,689 | +0.16% | 1.7만 |
|---|
| 2025.11.25 | ₩47,668 | ₩48,315 | ₩47,668 | ₩48,315 | +1.36% | 1.8만 |
|---|
| 2025.11.24 | ₩47,066 | ₩47,548 | ₩47,030 | ₩47,548 | +1.02% | 4.4만 |
|---|
| 2025.11.21 | ₩46,124 | ₩47,238 | ₩46,124 | ₩47,000 | +1.90% | 2.2만 |
|---|
| 2025.11.20 | ₩47,351 | ₩47,490 | ₩45,915 | ₩45,915 | -3.03% | 1.9만 |
|---|
| 2025.11.19 | ₩47,021 | ₩47,021 | ₩46,508 | ₩46,773 | -0.53% | 2.2만 |
|---|
| 2025.11.18 | ₩46,166 | ₩46,838 | ₩46,071 | ₩46,764 | +1.30% | 2만 |
|---|
| 2025.11.17 | ₩47,378 | ₩47,378 | ₩46,370 | ₩46,529 | -1.79% | 3.2만 |
|---|
| 2025.11.14 | ₩46,927 | ₩47,673 | ₩46,927 | ₩47,333 | +0.87% | 15.2만 |
|---|
| 2025.11.13 | ₩48,011 | ₩48,011 | ₩47,427 | ₩47,427 | -1.22% | 2.1만 |
|---|
| 2025.11.12 | ₩48,569 | ₩48,773 | ₩48,423 | ₩48,485 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩48,266 | ₩48,527 | ₩48,253 | ₩48,446 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩48,427 | ₩48,547 | ₩47,971 | ₩48,409 | -0.04% | 1.5만 |
|---|
| 2025.11.07 | ₩47,240 | ₩47,907 | ₩47,090 | ₩47,907 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩47,942 | ₩47,942 | ₩47,238 | ₩47,315 | -1.31% | 1.8만 |
|---|
| 2025.11.05 | ₩47,655 | ₩48,092 | ₩47,512 | ₩47,909 | +0.53% | 2.9만 |
|---|
| 2025.11.04 | ₩47,704 | ₩47,824 | ₩47,508 | ₩47,530 | -0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩47,838 | ₩48,067 | ₩47,838 | ₩48,054 | +0.45% | 2.1만 |
|---|
| 2025.10.31 | ₩48,016 | ₩48,324 | ₩47,918 | ₩48,254 | +0.50% | 3.3만 |
|---|
| 2025.10.30 | ₩48,543 | ₩48,543 | ₩47,922 | ₩47,922 | -1.28% | 1만 |
|---|
| 2025.10.29 | ₩48,474 | ₩48,779 | ₩48,052 | ₩48,214 | -0.54% | 1.7만 |
|---|
| 2025.10.28 | ₩48,775 | ₩48,935 | ₩48,620 | ₩48,620 | -0.32% | 3.1만 |
|---|
| 2025.10.27 | ₩49,239 | ₩49,239 | ₩48,984 | ₩49,070 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩49,127 | ₩49,127 | ₩48,860 | ₩48,860 | -0.54% | 2만 |
|---|
| 2025.10.23 | ₩48,266 | ₩48,659 | ₩48,237 | ₩48,559 | +0.61% | 4.8만 |
|---|
| 2025.10.22 | ₩48,489 | ₩48,489 | ₩47,766 | ₩48,005 | -1.00% | 3.7만 |
|---|
| 2025.10.21 | ₩48,297 | ₩48,819 | ₩48,297 | ₩48,648 | +0.73% | 3.2만 |
|---|
| 2025.10.20 | ₩48,382 | ₩48,522 | ₩48,244 | ₩48,459 | +0.16% | 6.5만 |
|---|
| 2025.10.17 | ₩47,998 | ₩47,998 | ₩47,597 | ₩47,935 | -0.13% | 2.6만 |
|---|
| 2025.10.16 | ₩48,319 | ₩48,491 | ₩47,664 | ₩47,840 | -0.99% | 3만 |
|---|
| 2025.10.15 | ₩48,792 | ₩48,792 | ₩48,168 | ₩48,442 | -0.72% | 2.8만 |
|---|
| 2025.10.14 | ₩47,436 | ₩48,560 | ₩47,436 | ₩48,368 | +1.96% | 1.6만 |
|---|
| 2025.10.13 | ₩47,775 | ₩48,168 | ₩47,713 | ₩48,040 | +0.55% | 7.4만 |
|---|
| 2025.10.10 | ₩48,480 | ₩48,480 | ₩47,156 | ₩47,156 | -2.73% | 2만 |
|---|