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 | ₩52,100 | ₩52,355 | ₩52,100 | ₩52,265 | +0.32% | 1.3만 |
| 2026.10.08 | ₩51,705 | ₩52,046 | ₩51,497 | ₩52,038 | +0.65% | 3.6만 |
| 2026.10.07 | ₩52,194 | ₩52,194 | ₩51,604 | ₩51,886 | -0.59% | 2.2만 |
| 2026.10.06 | ₩52,971 | ₩53,051 | ₩52,623 | ₩52,623 | -0.66% | 5.2만 |
| 2026.10.05 | ₩52,596 | ₩52,870 | ₩52,194 | ₩52,757 | +0.31% | 1.5만 |
| 2026.10.02 | ₩52,423 | ₩52,514 | ₩52,355 | ₩52,380 | -0.08% | 9.9천 |
| 2026.10.01 | ₩51,698 | ₩51,979 | ₩51,430 | ₩51,904 | +0.40% | 5.8만 |
| 2026.09.30 | ₩52,221 | ₩52,221 | ₩51,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,711 |
| -0.98% |
| 1.7만 |
| 2026.09.29 | ₩52,274 | ₩52,308 | ₩51,778 | ₩52,033 | -0.46% | 1.8만 |
|---|
| 2026.09.28 | ₩52,013 | ₩52,462 | ₩52,013 | ₩52,120 | +0.21% | 42.2만 |
|---|
| 2026.09.25 | ₩52,475 | ₩52,623 | ₩52,314 | ₩52,558 | +0.16% | 1.5만 |
|---|
| 2026.09.24 | ₩52,448 | ₩52,529 | ₩52,087 | ₩52,332 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩52,777 | ₩52,984 | ₩52,623 | ₩52,623 | -0.29% | 3.1만 |
|---|
| 2026.09.22 | ₩53,172 | ₩53,266 | ₩53,038 | ₩53,185 | +0.03% | 1.6만 |
|---|
| 2026.09.21 | ₩52,931 | ₩53,185 | ₩52,931 | ₩53,043 | +0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩53,132 | ₩53,132 | ₩52,676 | ₩52,845 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩53,266 | ₩53,266 | ₩53,065 | ₩53,080 | -0.35% | 1.6만 |
|---|
| 2026.09.16 | ₩53,145 | ₩53,226 | ₩52,381 | ₩52,688 | -0.86% | 1.1만 |
|---|
| 2026.09.15 | ₩53,118 | ₩53,118 | ₩52,931 | ₩52,933 | -0.35% | 1.8만 |
|---|
| 2026.09.14 | ₩53,386 | ₩53,547 | ₩53,266 | ₩53,331 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩53,563 | ₩53,614 | ₩53,473 | ₩53,518 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩53,159 | ₩53,306 | ₩53,038 | ₩53,065 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩54,150 | ₩54,150 | ₩53,628 | ₩53,628 | -0.97% | 4.4만 |
|---|
| 2026.09.08 | ₩54,499 | ₩54,512 | ₩54,244 | ₩54,244 | -0.47% | 1.8만 |
|---|
| 2026.09.04 | ₩54,512 | ₩54,700 | ₩54,217 | ₩54,575 | +0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩54,539 | ₩54,733 | ₩54,351 | ₩54,712 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩53,842 | ₩54,264 | ₩53,842 | ₩54,244 | +0.75% | 1.3만 |
|---|
| 2026.09.01 | ₩54,016 | ₩54,097 | ₩53,853 | ₩53,855 | -0.30% | 1.5만 |
|---|
| 2026.08.31 | ₩54,619 | ₩54,619 | ₩54,257 | ₩54,377 | -0.44% | 1.2만 |
|---|
| 2026.08.28 | ₩55,323 | ₩55,323 | ₩54,566 | ₩54,566 | -1.37% | 1.4만 |
|---|
| 2026.08.27 | ₩55,504 | ₩55,504 | ₩55,289 | ₩55,321 | -0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩55,450 | ₩55,450 | ₩55,283 | ₩55,350 | -0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩55,477 | ₩55,477 | ₩55,075 | ₩55,155 | -0.58% | 1만 |
|---|
| 2026.08.24 | ₩55,450 | ₩55,450 | ₩55,040 | ₩55,257 | -0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩55,410 | ₩55,559 | ₩55,396 | ₩55,559 | +0.27% | 1.2만 |
|---|
| 2026.08.20 | ₩55,316 | ₩55,451 | ₩55,195 | ₩55,276 | -0.07% | 9.8천 |
|---|
| 2026.08.19 | ₩55,686 | ₩55,863 | ₩55,564 | ₩55,564 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩55,758 | ₩55,758 | ₩55,410 | ₩55,410 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩56,334 | ₩56,334 | ₩56,107 | ₩56,179 | -0.28% | 9.3만 |
|---|
| 2026.08.14 | ₩56,348 | ₩56,368 | ₩56,160 | ₩56,368 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩56,053 | ₩56,227 | ₩55,852 | ₩56,174 | +0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩55,946 | ₩56,013 | ₩55,678 | ₩55,928 | -0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩55,892 | ₩55,998 | ₩55,718 | ₩55,745 | -0.26% | 2.5만 |
|---|
| 2026.08.10 | ₩55,691 | ₩55,745 | ₩55,616 | ₩55,616 | -0.13% | 9.9천 |
|---|
| 2026.08.07 | ₩55,765 | ₩55,825 | ₩55,745 | ₩55,788 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩55,195 | ₩55,597 | ₩55,193 | ₩55,193 | -0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩55,678 | ₩55,839 | ₩55,370 | ₩55,411 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩54,740 | ₩55,644 | ₩54,701 | ₩55,577 | +1.53% | 1.1만 |
|---|
| 2026.08.03 | ₩54,144 | ₩54,499 | ₩54,144 | ₩54,499 | +0.66% | 1.5만 |
|---|
| 2026.07.31 | ₩53,976 | ₩54,056 | ₩53,755 | ₩53,905 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩53,681 | ₩53,965 | ₩53,319 | ₩53,965 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩54,284 | ₩54,284 | ₩53,392 | ₩53,392 | -1.64% | 1.1만 |
|---|
| 2026.07.28 | ₩54,164 | ₩54,365 | ₩53,909 | ₩54,261 | +0.18% | 1.2만 |
|---|
| 2026.07.27 | ₩54,271 | ₩54,271 | ₩53,708 | ₩54,067 | -0.38% | 16.9만 |
|---|
| 2026.07.24 | ₩53,614 | ₩53,989 | ₩53,614 | ₩53,725 | +0.21% | 1.7만 |
|---|
| 2026.07.23 | ₩53,788 | ₩53,788 | ₩53,413 | ₩53,526 | -0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩54,165 | ₩54,165 | ₩53,904 | ₩53,904 | -0.48% | 1.9만 |
|---|
| 2026.07.21 | ₩53,507 | ₩53,976 | ₩53,507 | ₩53,938 | +0.81% | 5.7천 |
|---|
| 2026.07.20 | ₩53,963 | ₩53,963 | ₩53,499 | ₩53,499 | -0.86% | 8.5천 |
|---|
| 2026.07.17 | ₩54,070 | ₩54,070 | ₩53,864 | ₩53,880 | -0.35% | 8.7천 |
|---|
| 2026.07.16 | ₩53,815 | ₩54,405 | ₩53,815 | ₩54,139 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩54,244 | ₩54,244 | ₩53,846 | ₩54,000 | -0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩54,085 | ₩54,085 | ₩53,873 | ₩53,988 | -0.18% | 1.6만 |
|---|
| 2026.07.13 | ₩54,114 | ₩54,114 | ₩53,727 | ₩53,793 | -0.59% | 6천 |
|---|
| 2026.07.10 | ₩54,414 | ₩54,414 | ₩54,114 | ₩54,186 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩54,226 | ₩54,512 | ₩54,101 | ₩54,240 | +0.03% | 2만 |
|---|
| 2026.07.08 | ₩53,726 | ₩53,726 | ₩53,150 | ₩53,654 | -0.13% | 9.3천 |
|---|
| 2026.07.07 | ₩54,610 | ₩54,610 | ₩54,137 | ₩54,333 | -0.51% | 12.4만 |
|---|
| 2026.07.06 | ₩55,535 | ₩55,535 | ₩54,793 | ₩54,813 | -1.30% | 1.7만 |
|---|
| 2026.07.02 | ₩55,142 | ₩55,142 | ₩54,195 | ₩54,636 | -0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩55,195 | ₩55,490 | ₩54,887 | ₩54,887 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩55,032 | ₩55,341 | ₩55,032 | ₩55,341 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩54,780 | ₩54,990 | ₩54,780 | ₩54,990 | +0.38% | 7.8천 |
|---|
| 2026.06.26 | ₩54,423 | ₩54,789 | ₩54,423 | ₩54,653 | +0.42% | 1.4만 |
|---|
| 2026.06.25 | ₩54,583 | ₩54,954 | ₩54,551 | ₩54,551 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩54,222 | ₩54,508 | ₩54,034 | ₩54,144 | -0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩54,240 | ₩54,298 | ₩53,909 | ₩53,918 | -0.59% | 1.9만 |
|---|
| 2026.06.22 | ₩54,454 | ₩54,490 | ₩54,307 | ₩54,385 | -0.13% | 1.6만 |
|---|
| 2026.06.18 | ₩53,753 | ₩54,307 | ₩53,753 | ₩54,282 | +0.99% | 2.1만 |
|---|
| 2026.06.17 | ₩54,530 | ₩54,820 | ₩53,709 | ₩53,709 | -1.51% | 1.8만 |
|---|
| 2026.06.16 | ₩54,454 | ₩54,990 | ₩54,376 | ₩54,376 | -0.14% | 2.3만 |
|---|
| 2026.06.15 | ₩54,892 | ₩54,910 | ₩54,625 | ₩54,625 | -0.48% | 2.2만 |
|---|
| 2026.06.12 | ₩54,016 | ₩54,499 | ₩53,829 | ₩54,350 | +0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩53,103 | ₩53,861 | ₩52,891 | ₩53,861 | +1.43% | 2.3만 |
|---|
| 2026.06.10 | ₩53,458 | ₩53,458 | ₩52,668 | ₩52,668 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩53,860 | ₩53,860 | ₩52,372 | ₩53,463 | -0.74% | 2.2만 |
|---|
| 2026.06.08 | ₩53,177 | ₩53,252 | ₩53,029 | ₩53,029 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩53,659 | ₩53,686 | ₩52,783 | ₩53,000 | -1.23% | 1.8만 |
|---|
| 2026.06.04 | ₩54,226 | ₩54,266 | ₩54,159 | ₩54,213 | -0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩53,762 | ₩53,945 | ₩53,708 | ₩53,904 | +0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩53,681 | ₩54,106 | ₩53,681 | ₩54,088 | +0.76% | 1.3만 |
|---|
| 2026.06.01 | ₩53,619 | ₩54,001 | ₩53,494 | ₩53,872 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,817 | ₩53,972 | ₩53,811 | ₩53,829 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩53,489 | ₩53,989 | ₩53,489 | ₩53,836 | +0.65% | 1.1만 |
|---|
| 2026.05.27 | ₩53,820 | ₩53,855 | ₩53,632 | ₩53,656 | -0.30% | 2.6만 |
|---|
| 2026.05.26 | ₩53,494 | ₩53,715 | ₩53,494 | ₩53,686 | +0.36% | 1.7만 |
|---|
| 2026.05.22 | ₩52,690 | ₩52,993 | ₩52,663 | ₩52,975 | +0.54% | 2.5만 |
|---|
| 2026.05.21 | ₩51,872 | ₩52,725 | ₩51,872 | ₩52,514 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩51,591 | ₩52,306 | ₩51,591 | ₩52,306 | +1.39% | 1.2만 |
|---|
| 2026.05.19 | ₩52,020 | ₩52,020 | ₩51,238 | ₩51,276 | -1.43% | 31.6만 |
|---|
| 2026.05.18 | ₩51,783 | ₩52,176 | ₩51,694 | ₩51,832 | +0.09% | 4.2만 |
|---|
| 2026.05.15 | ₩51,926 | ₩52,147 | ₩51,851 | ₩51,851 | -0.14% | 2.4만 |
|---|
| 2026.05.14 | ₩52,600 | ₩52,922 | ₩52,600 | ₩52,753 | +0.29% | 1.4만 |
|---|
| 2026.05.13 | ₩52,730 | ₩52,730 | ₩52,422 | ₩52,573 | -0.30% | 1.4만 |
|---|
| 2026.05.12 | ₩52,319 | ₩52,719 | ₩52,113 | ₩52,719 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩53,105 | ₩53,275 | ₩52,993 | ₩52,993 | -0.21% | 2.9만 |
|---|
| 2026.05.08 | ₩53,159 | ₩53,190 | ₩52,882 | ₩53,034 | -0.24% | 2.3만 |
|---|
| 2026.05.07 | ₩53,248 | ₩53,272 | ₩52,803 | ₩52,803 | -0.84% | 2.2만 |
|---|
| 2026.05.06 | ₩53,351 | ₩53,486 | ₩53,235 | ₩53,486 | +0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩52,611 | ₩52,665 | ₩52,609 | ₩52,657 | +0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩52,231 | ₩52,231 | ₩52,008 | ₩52,107 | -0.24% | 1만 |
|---|
| 2026.05.01 | ₩52,582 | ₩52,582 | ₩52,364 | ₩52,402 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩51,879 | ₩52,429 | ₩51,879 | ₩52,429 | +1.06% | 1.2만 |
|---|
| 2026.04.29 | ₩51,801 | ₩51,801 | ₩51,343 | ₩51,472 | -0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩51,932 | ₩51,932 | ₩51,680 | ₩51,817 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩51,944 | ₩52,399 | ₩51,944 | ₩52,341 | +0.76% | 1.9만 |
|---|
| 2026.04.24 | ₩52,328 | ₩52,424 | ₩52,328 | ₩52,361 | +0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩52,703 | ₩52,703 | ₩51,895 | ₩52,405 | -0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩52,949 | ₩52,949 | ₩52,422 | ₩52,562 | -0.73% | 2.4만 |
|---|
| 2026.04.21 | ₩53,141 | ₩53,440 | ₩52,569 | ₩52,590 | -1.04% | 2.8만 |
|---|
| 2026.04.20 | ₩52,649 | ₩52,998 | ₩52,649 | ₩52,998 | +0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩52,498 | ₩53,034 | ₩52,346 | ₩52,774 | +0.53% | 2만 |
|---|
| 2026.04.16 | ₩52,028 | ₩52,028 | ₩51,685 | ₩51,792 | -0.45% | 2.5만 |
|---|
| 2026.04.15 | ₩51,841 | ₩51,841 | ₩51,577 | ₩51,691 | -0.29% | 2.1만 |
|---|
| 2026.04.14 | ₩51,412 | ₩51,899 | ₩51,412 | ₩51,727 | +0.61% | 509.9만 |
|---|
| 2026.04.13 | ₩50,711 | ₩51,342 | ₩50,709 | ₩51,342 | +1.24% | 1만 |
|---|
| 2026.04.10 | ₩50,907 | ₩50,907 | ₩50,647 | ₩50,647 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩50,782 | ₩51,207 | ₩50,684 | ₩50,948 | +0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩50,960 | ₩51,189 | ₩50,858 | ₩50,977 | +0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩49,408 | ₩49,813 | ₩49,297 | ₩49,813 | +0.82% | 31.2만 |
|---|
| 2026.04.06 | ₩49,299 | ₩49,629 | ₩49,273 | ₩49,629 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩48,705 | ₩49,487 | ₩48,705 | ₩49,445 | +1.52% | 1.3만 |
|---|
| 2026.04.01 | ₩49,371 | ₩49,750 | ₩49,367 | ₩49,418 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩48,469 | ₩49,527 | ₩48,348 | ₩49,271 | +1.66% | 4.6만 |
|---|
| 2026.03.30 | ₩48,498 | ₩48,498 | ₩47,633 | ₩47,812 | -1.41% | 516.5만 |
|---|
| 2026.03.27 | ₩49,022 | ₩49,076 | ₩48,227 | ₩48,250 | -1.58% | 4만 |
|---|
| 2026.03.26 | ₩49,264 | ₩49,809 | ₩49,052 | ₩49,052 | -0.43% | 3.2만 |
|---|
| 2026.03.25 | ₩49,686 | ₩49,757 | ₩49,476 | ₩49,719 | +0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩48,705 | ₩49,587 | ₩48,643 | ₩49,353 | +1.33% | 3.2만 |
|---|
| 2026.03.23 | ₩48,996 | ₩49,782 | ₩48,866 | ₩49,110 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩49,031 | ₩49,107 | ₩48,118 | ₩48,250 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩48,804 | ₩49,313 | ₩48,801 | ₩49,246 | +0.91% | 2.8만 |
|---|
| 2026.03.18 | ₩49,616 | ₩49,813 | ₩49,319 | ₩49,320 | -0.60% | 2.1만 |
|---|
| 2026.03.17 | ₩49,871 | ₩50,201 | ₩49,786 | ₩49,922 | +0.10% | 2.2만 |
|---|
| 2026.03.16 | ₩49,719 | ₩49,938 | ₩49,572 | ₩49,572 | -0.30% | 1.1만 |
|---|
| 2026.03.13 | ₩50,005 | ₩50,005 | ₩49,114 | ₩49,223 | -1.56% | 2.3만 |
|---|
| 2026.03.12 | ₩49,746 | ₩49,849 | ₩49,360 | ₩49,360 | -0.78% | 3.2만 |
|---|
| 2026.03.11 | ₩50,211 | ₩50,499 | ₩50,108 | ₩50,290 | +0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩50,671 | ₩51,113 | ₩50,331 | ₩50,414 | -0.51% | 3.2만 |
|---|
| 2026.03.09 | ₩49,746 | ₩50,715 | ₩49,196 | ₩50,703 | +1.92% | 3.1만 |
|---|
| 2026.03.06 | ₩50,416 | ₩50,479 | ₩50,014 | ₩50,368 | -0.09% | 2.1만 |
|---|
| 2026.03.05 | ₩51,609 | ₩51,868 | ₩50,974 | ₩51,309 | -0.58% | 2.1만 |
|---|
| 2026.03.04 | ₩52,154 | ₩52,154 | ₩51,671 | ₩52,028 | -0.24% | 4.1만 |
|---|
| 2026.03.03 | ₩51,475 | ₩51,988 | ₩50,727 | ₩51,881 | +0.79% | 2.6만 |
|---|
| 2026.03.02 | ₩51,930 | ₩52,730 | ₩51,930 | ₩52,730 | +1.54% | 2.8만 |
|---|
| 2026.02.27 | ₩52,381 | ₩52,614 | ₩52,176 | ₩52,614 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩52,632 | ₩53,016 | ₩52,386 | ₩53,016 | +0.73% | 70.7만 |
|---|
| 2026.02.25 | ₩52,891 | ₩52,891 | ₩52,194 | ₩52,530 | -0.68% | 2.3만 |
|---|
| 2026.02.24 | ₩52,238 | ₩52,569 | ₩52,203 | ₩52,489 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩52,542 | ₩52,542 | ₩51,635 | ₩51,890 | -1.24% | 2.1만 |
|---|
| 2026.02.20 | ₩52,413 | ₩53,074 | ₩52,413 | ₩52,712 | +0.57% | 2만 |
|---|
| 2026.02.19 | ₩52,399 | ₩52,623 | ₩52,377 | ₩52,623 | +0.43% | 3.1만 |
|---|
| 2026.02.18 | ₩52,506 | ₩52,991 | ₩52,506 | ₩52,712 | +0.39% | 4.2만 |
|---|
| 2026.02.17 | ₩52,457 | ₩52,578 | ₩51,988 | ₩52,426 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩51,761 | ₩52,734 | ₩51,761 | ₩52,421 | +1.28% | 2.3만 |
|---|
| 2026.02.12 | ₩53,235 | ₩53,235 | ₩51,726 | ₩51,890 | -2.53% | 2.2만 |
|---|
| 2026.02.11 | ₩53,109 | ₩53,109 | ₩52,426 | ₩52,731 | -0.71% | 2.8만 |
|---|
| 2026.02.10 | ₩52,984 | ₩53,078 | ₩52,848 | ₩52,883 | -0.19% | 2만 |
|---|
| 2026.02.09 | ₩52,578 | ₩52,877 | ₩52,408 | ₩52,783 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩51,747 | ₩52,654 | ₩51,747 | ₩52,628 | +1.70% | 2.6만 |
|---|
| 2026.02.05 | ₩51,283 | ₩51,774 | ₩51,159 | ₩51,159 | -0.24% | 5.9만 |
|---|
| 2026.02.04 | ₩51,787 | ₩51,944 | ₩51,104 | ₩51,622 | -0.32% | 3.4만 |
|---|
| 2026.02.03 | ₩51,756 | ₩51,939 | ₩51,189 | ₩51,597 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩50,956 | ₩51,707 | ₩50,956 | ₩51,555 | +1.17% | 4만 |
|---|
| 2026.01.30 | ₩51,640 | ₩51,640 | ₩50,791 | ₩51,078 | -1.09% | 2.6만 |
|---|
| 2026.01.29 | ₩52,011 | ₩52,011 | ₩51,032 | ₩51,519 | -0.94% | 2.9만 |
|---|
| 2026.01.28 | ₩52,104 | ₩52,104 | ₩51,734 | ₩51,836 | -0.51% | 6만 |
|---|
| 2026.01.27 | ₩52,011 | ₩52,011 | ₩51,778 | ₩51,948 | -0.12% | 3.9만 |
|---|
| 2026.01.26 | ₩52,015 | ₩52,198 | ₩51,869 | ₩51,944 | -0.14% | 4.1만 |
|---|
| 2026.01.23 | ₩52,221 | ₩52,221 | ₩51,917 | ₩52,055 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩52,752 | ₩52,752 | ₩52,506 | ₩52,538 | -0.41% | 5.4만 |
|---|
| 2026.01.21 | ₩51,828 | ₩52,498 | ₩51,725 | ₩52,360 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩51,309 | ₩51,868 | ₩51,278 | ₩51,381 | +0.14% | 46.1만 |
|---|
| 2026.01.16 | ₩52,058 | ₩52,209 | ₩51,877 | ₩52,036 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩51,801 | ₩52,251 | ₩51,801 | ₩52,136 | +0.65% | 3.1만 |
|---|
| 2026.01.14 | ₩51,385 | ₩51,594 | ₩51,280 | ₩51,577 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩51,604 | ₩51,604 | ₩51,314 | ₩51,472 | -0.26% | 2.7만 |
|---|
| 2026.01.12 | ₩51,274 | ₩51,448 | ₩51,198 | ₩51,448 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩51,256 | ₩51,371 | ₩51,247 | ₩51,310 | +0.11% | 3.2만 |
|---|
| 2026.01.08 | ₩50,443 | ₩50,880 | ₩50,443 | ₩50,836 | +0.78% | 4.5만 |
|---|
| 2026.01.07 | ₩50,751 | ₩50,751 | ₩50,403 | ₩50,489 | -0.52% | 2.1만 |
|---|
| 2026.01.06 | ₩50,032 | ₩50,848 | ₩50,032 | ₩50,843 | +1.62% | 3.8만 |
|---|
| 2026.01.05 | ₩49,447 | ₩50,179 | ₩49,447 | ₩50,041 | +1.20% | 3만 |
|---|
| 2026.01.02 | ₩48,871 | ₩49,402 | ₩48,795 | ₩49,303 | +0.88% | 6.2만 |
|---|
| 2025.12.31 | ₩49,170 | ₩49,170 | ₩48,658 | ₩48,658 | -1.04% | 6.1만 |
|---|
| 2025.12.30 | ₩49,281 | ₩49,317 | ₩49,130 | ₩49,130 | -0.31% | 3.3만 |
|---|
| 2025.12.29 | ₩49,491 | ₩49,491 | ₩49,290 | ₩49,334 | -0.32% | 2만 |
|---|
| 2025.12.26 | ₩49,782 | ₩49,850 | ₩49,759 | ₩49,850 | +0.14% | 1.8만 |
|---|
| 2025.12.24 | ₩49,765 | ₩50,005 | ₩49,765 | ₩49,916 | +0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩49,920 | ₩50,001 | ₩49,692 | ₩49,849 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩49,925 | ₩50,157 | ₩49,925 | ₩50,059 | +0.27% | 11.4만 |
|---|
| 2025.12.19 | ₩49,223 | ₩49,576 | ₩49,206 | ₩49,549 | +0.66% | 12.2만 |
|---|
| 2025.12.18 | ₩49,299 | ₩49,420 | ₩48,973 | ₩49,098 | -0.41% | 7.3만 |
|---|
| 2025.12.17 | ₩49,089 | ₩49,143 | ₩48,768 | ₩48,826 | -0.54% | 2만 |
|---|
| 2025.12.16 | ₩49,433 | ₩49,433 | ₩48,804 | ₩49,013 | -0.85% | 2.6만 |
|---|
| 2025.12.15 | ₩49,795 | ₩49,795 | ₩49,259 | ₩49,328 | -0.94% | 2.5만 |
|---|
| 2025.12.12 | ₩50,327 | ₩50,336 | ₩49,460 | ₩49,467 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩49,809 | ₩50,184 | ₩49,809 | ₩50,135 | +0.65% | 2.6만 |
|---|
| 2025.12.10 | ₩48,987 | ₩49,813 | ₩48,987 | ₩49,594 | +1.24% | 4.1만 |
|---|
| 2025.12.09 | ₩49,031 | ₩49,335 | ₩48,964 | ₩48,964 | -0.14% | 3.3만 |
|---|
| 2025.12.08 | ₩49,192 | ₩49,192 | ₩48,965 | ₩49,036 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩49,370 | ₩49,393 | ₩49,241 | ₩49,259 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩48,893 | ₩49,317 | ₩48,888 | ₩49,189 | +0.61% | 4.4만 |
|---|
| 2025.12.03 | ₩48,665 | ₩48,897 | ₩48,611 | ₩48,822 | +0.32% | 4.6만 |
|---|
| 2025.12.02 | ₩48,616 | ₩48,689 | ₩48,487 | ₩48,487 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩48,741 | ₩48,973 | ₩48,564 | ₩48,564 | -0.36% | 4.3만 |
|---|
| 2025.11.28 | ₩48,848 | ₩49,054 | ₩48,817 | ₩48,993 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩48,665 | ₩48,984 | ₩48,632 | ₩48,745 | +0.16% | 1.7만 |
|---|
| 2025.11.25 | ₩47,723 | ₩48,370 | ₩47,723 | ₩48,370 | +1.36% | 1.8만 |
|---|
| 2025.11.24 | ₩47,120 | ₩47,602 | ₩47,084 | ₩47,602 | +1.02% | 4.4만 |
|---|
| 2025.11.21 | ₩46,177 | ₩47,292 | ₩46,177 | ₩47,053 | +1.90% | 2.2만 |
|---|
| 2025.11.20 | ₩47,405 | ₩47,544 | ₩45,967 | ₩45,967 | -3.03% | 1.9만 |
|---|
| 2025.11.19 | ₩47,075 | ₩47,075 | ₩46,561 | ₩46,826 | -0.53% | 2.2만 |
|---|
| 2025.11.18 | ₩46,219 | ₩46,892 | ₩46,123 | ₩46,817 | +1.30% | 2만 |
|---|
| 2025.11.17 | ₩47,432 | ₩47,432 | ₩46,423 | ₩46,582 | -1.79% | 3.2만 |
|---|
| 2025.11.14 | ₩46,981 | ₩47,727 | ₩46,981 | ₩47,388 | +0.87% | 15.2만 |
|---|
| 2025.11.13 | ₩48,066 | ₩48,066 | ₩47,481 | ₩47,481 | -1.22% | 2.1만 |
|---|
| 2025.11.12 | ₩48,625 | ₩48,829 | ₩48,478 | ₩48,540 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩48,321 | ₩48,582 | ₩48,308 | ₩48,501 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩48,482 | ₩48,603 | ₩48,026 | ₩48,464 | -0.04% | 1.5만 |
|---|
| 2025.11.07 | ₩47,294 | ₩47,962 | ₩47,144 | ₩47,962 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩47,996 | ₩47,996 | ₩47,292 | ₩47,369 | -1.31% | 1.8만 |
|---|
| 2025.11.05 | ₩47,709 | ₩48,147 | ₩47,566 | ₩47,963 | +0.53% | 2.9만 |
|---|
| 2025.11.04 | ₩47,759 | ₩47,879 | ₩47,563 | ₩47,585 | -0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩47,892 | ₩48,121 | ₩47,892 | ₩48,109 | +0.45% | 2.1만 |
|---|
| 2025.10.31 | ₩48,071 | ₩48,379 | ₩47,973 | ₩48,310 | +0.50% | 3.3만 |
|---|
| 2025.10.30 | ₩48,598 | ₩48,598 | ₩47,976 | ₩47,976 | -1.28% | 1만 |
|---|
| 2025.10.29 | ₩48,530 | ₩48,835 | ₩48,107 | ₩48,269 | -0.54% | 1.7만 |
|---|
| 2025.10.28 | ₩48,830 | ₩48,991 | ₩48,675 | ₩48,675 | -0.32% | 3.1만 |
|---|
| 2025.10.27 | ₩49,295 | ₩49,295 | ₩49,040 | ₩49,126 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩49,183 | ₩49,183 | ₩48,916 | ₩48,916 | -0.54% | 2만 |
|---|
| 2025.10.23 | ₩48,321 | ₩48,714 | ₩48,293 | ₩48,614 | +0.61% | 4.8만 |
|---|
| 2025.10.22 | ₩48,544 | ₩48,544 | ₩47,821 | ₩48,060 | -1.00% | 3.7만 |
|---|
| 2025.10.21 | ₩48,352 | ₩48,875 | ₩48,352 | ₩48,703 | +0.73% | 3.2만 |
|---|
| 2025.10.20 | ₩48,437 | ₩48,578 | ₩48,299 | ₩48,514 | +0.16% | 6.5만 |
|---|
| 2025.10.17 | ₩48,053 | ₩48,053 | ₩47,651 | ₩47,990 | -0.13% | 2.6만 |
|---|
| 2025.10.16 | ₩48,375 | ₩48,546 | ₩47,718 | ₩47,895 | -0.99% | 3만 |
|---|
| 2025.10.15 | ₩48,848 | ₩48,848 | ₩48,223 | ₩48,498 | -0.72% | 2.8만 |
|---|
| 2025.10.14 | ₩47,490 | ₩48,616 | ₩47,490 | ₩48,423 | +1.96% | 1.6만 |
|---|
| 2025.10.13 | ₩47,830 | ₩48,223 | ₩47,767 | ₩48,095 | +0.55% | 7.4만 |
|---|
| 2025.10.10 | ₩48,536 | ₩48,536 | ₩47,210 | ₩47,210 | -2.73% | 2만 |
|---|