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 | ₩52,018 | ₩52,273 | ₩52,018 | ₩52,183 | +0.32% | 1.3만 |
| 2026.10.08 | ₩51,624 | ₩51,965 | ₩51,416 | ₩51,957 | +0.65% | 3.6만 |
| 2026.10.07 | ₩52,112 | ₩52,112 | ₩51,523 | ₩51,804 | -0.59% | 2.2만 |
| 2026.10.06 | ₩52,888 | ₩52,968 | ₩52,540 | ₩52,540 | -0.66% | 5.2만 |
| 2026.10.05 | ₩52,513 | ₩52,788 | ₩52,112 | ₩52,674 | +0.31% | 1.5만 |
| 2026.10.02 | ₩52,341 | ₩52,432 | ₩52,273 | ₩52,298 | -0.08% | 9.9천 |
| 2026.10.01 | ₩51,617 | ₩51,898 | ₩51,349 | ₩51,823 | +0.40% | 5.8만 |
| 2026.09.30 | ₩52,139 | ₩52,139 | ₩51,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,630 |
| -0.98% |
| 1.7만 |
| 2026.09.29 | ₩52,192 | ₩52,226 | ₩51,697 | ₩51,951 | -0.46% | 1.8만 |
|---|
| 2026.09.28 | ₩51,931 | ₩52,380 | ₩51,931 | ₩52,038 | +0.21% | 42.2만 |
|---|
| 2026.09.25 | ₩52,393 | ₩52,540 | ₩52,232 | ₩52,476 | +0.16% | 1.5만 |
|---|
| 2026.09.24 | ₩52,366 | ₩52,446 | ₩52,005 | ₩52,250 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩52,694 | ₩52,901 | ₩52,540 | ₩52,540 | -0.29% | 3.1만 |
|---|
| 2026.09.22 | ₩53,089 | ₩53,182 | ₩52,955 | ₩53,102 | +0.03% | 1.6만 |
|---|
| 2026.09.21 | ₩52,848 | ₩53,102 | ₩52,848 | ₩52,960 | +0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩53,049 | ₩53,049 | ₩52,594 | ₩52,762 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩53,182 | ₩53,182 | ₩52,982 | ₩52,996 | -0.35% | 1.6만 |
|---|
| 2026.09.16 | ₩53,062 | ₩53,142 | ₩52,299 | ₩52,606 | -0.86% | 1.1만 |
|---|
| 2026.09.15 | ₩53,035 | ₩53,035 | ₩52,848 | ₩52,851 | -0.35% | 1.8만 |
|---|
| 2026.09.14 | ₩53,303 | ₩53,463 | ₩53,182 | ₩53,248 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩53,479 | ₩53,530 | ₩53,390 | ₩53,434 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩53,075 | ₩53,222 | ₩52,955 | ₩52,982 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩54,065 | ₩54,065 | ₩53,544 | ₩53,544 | -0.97% | 4.4만 |
|---|
| 2026.09.08 | ₩54,413 | ₩54,427 | ₩54,159 | ₩54,159 | -0.47% | 1.8만 |
|---|
| 2026.09.04 | ₩54,427 | ₩54,614 | ₩54,132 | ₩54,489 | +0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩54,453 | ₩54,647 | ₩54,266 | ₩54,626 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩53,758 | ₩54,179 | ₩53,758 | ₩54,159 | +0.75% | 1.3만 |
|---|
| 2026.09.01 | ₩53,932 | ₩54,012 | ₩53,768 | ₩53,771 | -0.30% | 1.5만 |
|---|
| 2026.08.31 | ₩54,534 | ₩54,534 | ₩54,172 | ₩54,291 | -0.44% | 1.2만 |
|---|
| 2026.08.28 | ₩55,236 | ₩55,236 | ₩54,480 | ₩54,480 | -1.37% | 1.4만 |
|---|
| 2026.08.27 | ₩55,417 | ₩55,417 | ₩55,203 | ₩55,235 | -0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩55,363 | ₩55,363 | ₩55,196 | ₩55,263 | -0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩55,390 | ₩55,390 | ₩54,989 | ₩55,069 | -0.58% | 1만 |
|---|
| 2026.08.24 | ₩55,363 | ₩55,363 | ₩54,954 | ₩55,170 | -0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩55,323 | ₩55,471 | ₩55,310 | ₩55,471 | +0.27% | 1.2만 |
|---|
| 2026.08.20 | ₩55,229 | ₩55,364 | ₩55,109 | ₩55,189 | -0.07% | 9.8천 |
|---|
| 2026.08.19 | ₩55,599 | ₩55,775 | ₩55,477 | ₩55,477 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩55,671 | ₩55,671 | ₩55,323 | ₩55,323 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩56,246 | ₩56,246 | ₩56,019 | ₩56,091 | -0.28% | 9.3만 |
|---|
| 2026.08.14 | ₩56,260 | ₩56,280 | ₩56,072 | ₩56,280 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩55,965 | ₩56,139 | ₩55,765 | ₩56,086 | +0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩55,858 | ₩55,925 | ₩55,591 | ₩55,841 | -0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩55,805 | ₩55,910 | ₩55,631 | ₩55,657 | -0.26% | 2.5만 |
|---|
| 2026.08.10 | ₩55,604 | ₩55,657 | ₩55,529 | ₩55,529 | -0.13% | 9.9천 |
|---|
| 2026.08.07 | ₩55,678 | ₩55,738 | ₩55,657 | ₩55,700 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩55,109 | ₩55,510 | ₩55,106 | ₩55,106 | -0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩55,591 | ₩55,751 | ₩55,283 | ₩55,324 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩54,654 | ₩55,557 | ₩54,615 | ₩55,490 | +1.53% | 1.1만 |
|---|
| 2026.08.03 | ₩54,059 | ₩54,413 | ₩54,059 | ₩54,413 | +0.66% | 1.5만 |
|---|
| 2026.07.31 | ₩53,891 | ₩53,972 | ₩53,671 | ₩53,821 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩53,597 | ₩53,881 | ₩53,236 | ₩53,881 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩54,199 | ₩54,199 | ₩53,308 | ₩53,308 | -1.64% | 1.1만 |
|---|
| 2026.07.28 | ₩54,079 | ₩54,279 | ₩53,825 | ₩54,176 | +0.18% | 1.2만 |
|---|
| 2026.07.27 | ₩54,186 | ₩54,186 | ₩53,624 | ₩53,982 | -0.38% | 16.9만 |
|---|
| 2026.07.24 | ₩53,530 | ₩53,905 | ₩53,530 | ₩53,641 | +0.21% | 1.7만 |
|---|
| 2026.07.23 | ₩53,704 | ₩53,704 | ₩53,329 | ₩53,442 | -0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩54,080 | ₩54,080 | ₩53,819 | ₩53,819 | -0.48% | 1.9만 |
|---|
| 2026.07.21 | ₩53,423 | ₩53,891 | ₩53,423 | ₩53,854 | +0.81% | 5.7천 |
|---|
| 2026.07.20 | ₩53,878 | ₩53,878 | ₩53,415 | ₩53,415 | -0.86% | 8.5천 |
|---|
| 2026.07.17 | ₩53,985 | ₩53,985 | ₩53,780 | ₩53,796 | -0.35% | 8.7천 |
|---|
| 2026.07.16 | ₩53,731 | ₩54,320 | ₩53,731 | ₩54,054 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩54,159 | ₩54,159 | ₩53,762 | ₩53,916 | -0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩54,001 | ₩54,001 | ₩53,789 | ₩53,903 | -0.18% | 1.6만 |
|---|
| 2026.07.13 | ₩54,030 | ₩54,030 | ₩53,643 | ₩53,709 | -0.59% | 6천 |
|---|
| 2026.07.10 | ₩54,328 | ₩54,328 | ₩54,030 | ₩54,101 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩54,141 | ₩54,427 | ₩54,016 | ₩54,155 | +0.03% | 2만 |
|---|
| 2026.07.08 | ₩53,642 | ₩53,642 | ₩53,066 | ₩53,570 | -0.13% | 9.3천 |
|---|
| 2026.07.07 | ₩54,525 | ₩54,525 | ₩54,052 | ₩54,248 | -0.51% | 12.4만 |
|---|
| 2026.07.06 | ₩55,448 | ₩55,448 | ₩54,708 | ₩54,727 | -1.30% | 1.7만 |
|---|
| 2026.07.02 | ₩55,055 | ₩55,055 | ₩54,110 | ₩54,551 | -0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩55,109 | ₩55,403 | ₩54,801 | ₩54,801 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩54,946 | ₩55,254 | ₩54,946 | ₩55,254 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩54,694 | ₩54,904 | ₩54,694 | ₩54,904 | +0.38% | 7.8천 |
|---|
| 2026.06.26 | ₩54,337 | ₩54,703 | ₩54,337 | ₩54,568 | +0.42% | 1.4만 |
|---|
| 2026.06.25 | ₩54,498 | ₩54,868 | ₩54,465 | ₩54,465 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩54,137 | ₩54,422 | ₩53,949 | ₩54,059 | -0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩54,155 | ₩54,213 | ₩53,825 | ₩53,833 | -0.59% | 1.9만 |
|---|
| 2026.06.22 | ₩54,369 | ₩54,404 | ₩54,221 | ₩54,300 | -0.13% | 1.6만 |
|---|
| 2026.06.18 | ₩53,668 | ₩54,221 | ₩53,668 | ₩54,197 | +0.99% | 2.1만 |
|---|
| 2026.06.17 | ₩54,444 | ₩54,734 | ₩53,625 | ₩53,625 | -1.51% | 1.8만 |
|---|
| 2026.06.16 | ₩54,369 | ₩54,904 | ₩54,291 | ₩54,291 | -0.14% | 2.3만 |
|---|
| 2026.06.15 | ₩54,806 | ₩54,824 | ₩54,540 | ₩54,540 | -0.48% | 2.2만 |
|---|
| 2026.06.12 | ₩53,932 | ₩54,413 | ₩53,744 | ₩54,265 | +0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩53,020 | ₩53,777 | ₩52,808 | ₩53,777 | +1.43% | 2.3만 |
|---|
| 2026.06.10 | ₩53,374 | ₩53,374 | ₩52,585 | ₩52,585 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩53,775 | ₩53,775 | ₩52,290 | ₩53,379 | -0.74% | 2.2만 |
|---|
| 2026.06.08 | ₩53,094 | ₩53,169 | ₩52,946 | ₩52,946 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩53,575 | ₩53,602 | ₩52,701 | ₩52,917 | -1.23% | 1.8만 |
|---|
| 2026.06.04 | ₩54,141 | ₩54,181 | ₩54,074 | ₩54,128 | -0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩53,677 | ₩53,860 | ₩53,624 | ₩53,820 | +0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩53,597 | ₩54,021 | ₩53,597 | ₩54,003 | +0.76% | 1.3만 |
|---|
| 2026.06.01 | ₩53,535 | ₩53,916 | ₩53,410 | ₩53,788 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,733 | ₩53,887 | ₩53,726 | ₩53,745 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩53,405 | ₩53,905 | ₩53,405 | ₩53,752 | +0.65% | 1.1만 |
|---|
| 2026.05.27 | ₩53,735 | ₩53,771 | ₩53,548 | ₩53,572 | -0.30% | 2.6만 |
|---|
| 2026.05.26 | ₩53,410 | ₩53,631 | ₩53,410 | ₩53,602 | +0.36% | 1.7만 |
|---|
| 2026.05.22 | ₩52,607 | ₩52,910 | ₩52,580 | ₩52,892 | +0.54% | 2.5만 |
|---|
| 2026.05.21 | ₩51,790 | ₩52,643 | ₩51,790 | ₩52,432 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩51,510 | ₩52,224 | ₩51,510 | ₩52,224 | +1.39% | 1.2만 |
|---|
| 2026.05.19 | ₩51,938 | ₩51,938 | ₩51,158 | ₩51,196 | -1.43% | 31.6만 |
|---|
| 2026.05.18 | ₩51,702 | ₩52,094 | ₩51,612 | ₩51,751 | +0.09% | 4.2만 |
|---|
| 2026.05.15 | ₩51,844 | ₩52,066 | ₩51,770 | ₩51,770 | -0.14% | 2.4만 |
|---|
| 2026.05.14 | ₩52,518 | ₩52,839 | ₩52,518 | ₩52,670 | +0.29% | 1.4만 |
|---|
| 2026.05.13 | ₩52,647 | ₩52,647 | ₩52,339 | ₩52,490 | -0.30% | 1.4만 |
|---|
| 2026.05.12 | ₩52,237 | ₩52,636 | ₩52,032 | ₩52,636 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩53,022 | ₩53,191 | ₩52,910 | ₩52,910 | -0.21% | 2.9만 |
|---|
| 2026.05.08 | ₩53,075 | ₩53,107 | ₩52,799 | ₩52,950 | -0.24% | 2.3만 |
|---|
| 2026.05.07 | ₩53,164 | ₩53,189 | ₩52,720 | ₩52,720 | -0.84% | 2.2만 |
|---|
| 2026.05.06 | ₩53,267 | ₩53,402 | ₩53,151 | ₩53,402 | +0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩52,529 | ₩52,582 | ₩52,527 | ₩52,574 | +0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩52,149 | ₩52,149 | ₩51,927 | ₩52,025 | -0.24% | 1만 |
|---|
| 2026.05.01 | ₩52,500 | ₩52,500 | ₩52,281 | ₩52,320 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩51,798 | ₩52,347 | ₩51,798 | ₩52,347 | +1.06% | 1.2만 |
|---|
| 2026.04.29 | ₩51,720 | ₩51,720 | ₩51,262 | ₩51,391 | -0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩51,851 | ₩51,851 | ₩51,599 | ₩51,736 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩51,862 | ₩52,317 | ₩51,862 | ₩52,259 | +0.76% | 1.9만 |
|---|
| 2026.04.24 | ₩52,246 | ₩52,342 | ₩52,246 | ₩52,279 | +0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩52,620 | ₩52,620 | ₩51,813 | ₩52,322 | -0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩52,866 | ₩52,866 | ₩52,339 | ₩52,480 | -0.73% | 2.4만 |
|---|
| 2026.04.21 | ₩53,057 | ₩53,356 | ₩52,487 | ₩52,507 | -1.04% | 2.8만 |
|---|
| 2026.04.20 | ₩52,567 | ₩52,915 | ₩52,567 | ₩52,915 | +0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩52,415 | ₩52,950 | ₩52,264 | ₩52,692 | +0.53% | 2만 |
|---|
| 2026.04.16 | ₩51,946 | ₩51,946 | ₩51,604 | ₩51,711 | -0.45% | 2.5만 |
|---|
| 2026.04.15 | ₩51,760 | ₩51,760 | ₩51,497 | ₩51,610 | -0.29% | 2.1만 |
|---|
| 2026.04.14 | ₩51,332 | ₩51,818 | ₩51,332 | ₩51,646 | +0.61% | 509.9만 |
|---|
| 2026.04.13 | ₩50,631 | ₩51,262 | ₩50,629 | ₩51,262 | +1.24% | 1만 |
|---|
| 2026.04.10 | ₩50,828 | ₩50,828 | ₩50,568 | ₩50,568 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩50,703 | ₩51,126 | ₩50,604 | ₩50,868 | +0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩50,880 | ₩51,109 | ₩50,779 | ₩50,898 | +0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩49,330 | ₩49,735 | ₩49,220 | ₩49,735 | +0.82% | 31.2만 |
|---|
| 2026.04.06 | ₩49,222 | ₩49,551 | ₩49,195 | ₩49,551 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩48,629 | ₩49,409 | ₩48,629 | ₩49,367 | +1.52% | 1.3만 |
|---|
| 2026.04.01 | ₩49,293 | ₩49,673 | ₩49,290 | ₩49,340 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩48,393 | ₩49,450 | ₩48,272 | ₩49,194 | +1.66% | 4.6만 |
|---|
| 2026.03.30 | ₩48,422 | ₩48,422 | ₩47,559 | ₩47,737 | -1.41% | 516.5만 |
|---|
| 2026.03.27 | ₩48,946 | ₩48,999 | ₩48,152 | ₩48,174 | -1.58% | 4만 |
|---|
| 2026.03.26 | ₩49,186 | ₩49,730 | ₩48,975 | ₩48,975 | -0.43% | 3.2만 |
|---|
| 2026.03.25 | ₩49,608 | ₩49,679 | ₩49,398 | ₩49,641 | +0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩48,629 | ₩49,510 | ₩48,566 | ₩49,276 | +1.33% | 3.2만 |
|---|
| 2026.03.23 | ₩48,919 | ₩49,704 | ₩48,789 | ₩49,033 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩48,954 | ₩49,030 | ₩48,042 | ₩48,174 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩48,727 | ₩49,235 | ₩48,725 | ₩49,169 | +0.91% | 2.8만 |
|---|
| 2026.03.18 | ₩49,539 | ₩49,735 | ₩49,242 | ₩49,243 | -0.60% | 2.1만 |
|---|
| 2026.03.17 | ₩49,793 | ₩50,122 | ₩49,708 | ₩49,843 | +0.10% | 2.2만 |
|---|
| 2026.03.16 | ₩49,641 | ₩49,860 | ₩49,494 | ₩49,494 | -0.30% | 1.1만 |
|---|
| 2026.03.13 | ₩49,927 | ₩49,927 | ₩49,037 | ₩49,146 | -1.56% | 2.3만 |
|---|
| 2026.03.12 | ₩49,668 | ₩49,771 | ₩49,282 | ₩49,282 | -0.78% | 3.2만 |
|---|
| 2026.03.11 | ₩50,132 | ₩50,420 | ₩50,029 | ₩50,211 | +0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩50,591 | ₩51,033 | ₩50,252 | ₩50,335 | -0.51% | 3.2만 |
|---|
| 2026.03.09 | ₩49,668 | ₩50,636 | ₩49,119 | ₩50,624 | +1.92% | 3.1만 |
|---|
| 2026.03.06 | ₩50,337 | ₩50,399 | ₩49,936 | ₩50,289 | -0.09% | 2.1만 |
|---|
| 2026.03.05 | ₩51,528 | ₩51,786 | ₩50,894 | ₩51,229 | -0.58% | 2.1만 |
|---|
| 2026.03.04 | ₩52,072 | ₩52,072 | ₩51,590 | ₩51,946 | -0.24% | 4.1만 |
|---|
| 2026.03.03 | ₩51,394 | ₩51,907 | ₩50,647 | ₩51,800 | +0.79% | 2.6만 |
|---|
| 2026.03.02 | ₩51,849 | ₩52,647 | ₩51,849 | ₩52,647 | +1.54% | 2.8만 |
|---|
| 2026.02.27 | ₩52,299 | ₩52,531 | ₩52,094 | ₩52,531 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩52,549 | ₩52,933 | ₩52,304 | ₩52,933 | +0.73% | 70.7만 |
|---|
| 2026.02.25 | ₩52,808 | ₩52,808 | ₩52,112 | ₩52,448 | -0.68% | 2.3만 |
|---|
| 2026.02.24 | ₩52,157 | ₩52,487 | ₩52,121 | ₩52,407 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩52,460 | ₩52,460 | ₩51,555 | ₩51,808 | -1.24% | 2.1만 |
|---|
| 2026.02.20 | ₩52,331 | ₩52,991 | ₩52,331 | ₩52,629 | +0.57% | 2만 |
|---|
| 2026.02.19 | ₩52,317 | ₩52,540 | ₩52,295 | ₩52,540 | +0.43% | 3.1만 |
|---|
| 2026.02.18 | ₩52,424 | ₩52,908 | ₩52,424 | ₩52,629 | +0.39% | 4.2만 |
|---|
| 2026.02.17 | ₩52,375 | ₩52,496 | ₩51,907 | ₩52,344 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩51,679 | ₩52,652 | ₩51,679 | ₩52,339 | +1.28% | 2.3만 |
|---|
| 2026.02.12 | ₩53,151 | ₩53,151 | ₩51,645 | ₩51,809 | -2.53% | 2.2만 |
|---|
| 2026.02.11 | ₩53,026 | ₩53,026 | ₩52,344 | ₩52,648 | -0.71% | 2.8만 |
|---|
| 2026.02.10 | ₩52,901 | ₩52,995 | ₩52,765 | ₩52,800 | -0.19% | 2만 |
|---|
| 2026.02.09 | ₩52,496 | ₩52,794 | ₩52,326 | ₩52,701 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩51,666 | ₩52,571 | ₩51,666 | ₩52,546 | +1.70% | 2.6만 |
|---|
| 2026.02.05 | ₩51,202 | ₩51,693 | ₩51,079 | ₩51,079 | -0.24% | 5.9만 |
|---|
| 2026.02.04 | ₩51,706 | ₩51,862 | ₩51,024 | ₩51,541 | -0.32% | 3.4만 |
|---|
| 2026.02.03 | ₩51,675 | ₩51,858 | ₩51,109 | ₩51,516 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩50,877 | ₩51,626 | ₩50,877 | ₩51,474 | +1.17% | 4만 |
|---|
| 2026.01.30 | ₩51,559 | ₩51,559 | ₩50,712 | ₩50,998 | -1.09% | 2.6만 |
|---|
| 2026.01.29 | ₩51,929 | ₩51,929 | ₩50,952 | ₩51,439 | -0.94% | 2.9만 |
|---|
| 2026.01.28 | ₩52,023 | ₩52,023 | ₩51,653 | ₩51,755 | -0.51% | 6만 |
|---|
| 2026.01.27 | ₩51,929 | ₩51,929 | ₩51,697 | ₩51,867 | -0.12% | 3.9만 |
|---|
| 2026.01.26 | ₩51,934 | ₩52,116 | ₩51,788 | ₩51,862 | -0.14% | 4.1만 |
|---|
| 2026.01.23 | ₩52,139 | ₩52,139 | ₩51,835 | ₩51,974 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩52,669 | ₩52,669 | ₩52,424 | ₩52,455 | -0.41% | 5.4만 |
|---|
| 2026.01.21 | ₩51,746 | ₩52,415 | ₩51,644 | ₩52,278 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩51,229 | ₩51,786 | ₩51,198 | ₩51,300 | +0.14% | 46.1만 |
|---|
| 2026.01.16 | ₩51,976 | ₩52,127 | ₩51,795 | ₩51,954 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩51,720 | ₩52,169 | ₩51,720 | ₩52,054 | +0.65% | 3.1만 |
|---|
| 2026.01.14 | ₩51,305 | ₩51,513 | ₩51,200 | ₩51,497 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩51,523 | ₩51,523 | ₩51,233 | ₩51,391 | -0.26% | 2.7만 |
|---|
| 2026.01.12 | ₩51,193 | ₩51,367 | ₩51,117 | ₩51,367 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩51,175 | ₩51,291 | ₩51,167 | ₩51,229 | +0.11% | 3.2만 |
|---|
| 2026.01.08 | ₩50,364 | ₩50,800 | ₩50,364 | ₩50,756 | +0.78% | 4.5만 |
|---|
| 2026.01.07 | ₩50,671 | ₩50,671 | ₩50,324 | ₩50,410 | -0.52% | 2.1만 |
|---|
| 2026.01.06 | ₩49,953 | ₩50,768 | ₩49,953 | ₩50,763 | +1.62% | 3.8만 |
|---|
| 2026.01.05 | ₩49,369 | ₩50,101 | ₩49,369 | ₩49,962 | +1.20% | 3만 |
|---|
| 2026.01.02 | ₩48,794 | ₩49,325 | ₩48,718 | ₩49,226 | +0.88% | 6.2만 |
|---|
| 2025.12.31 | ₩49,093 | ₩49,093 | ₩48,582 | ₩48,582 | -1.04% | 6.1만 |
|---|
| 2025.12.30 | ₩49,204 | ₩49,240 | ₩49,054 | ₩49,054 | -0.31% | 3.3만 |
|---|
| 2025.12.29 | ₩49,414 | ₩49,414 | ₩49,213 | ₩49,256 | -0.32% | 2만 |
|---|
| 2025.12.26 | ₩49,704 | ₩49,772 | ₩49,681 | ₩49,772 | +0.14% | 1.8만 |
|---|
| 2025.12.24 | ₩49,687 | ₩49,927 | ₩49,687 | ₩49,838 | +0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩49,842 | ₩49,922 | ₩49,615 | ₩49,771 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩49,846 | ₩50,078 | ₩49,846 | ₩49,980 | +0.27% | 11.4만 |
|---|
| 2025.12.19 | ₩49,146 | ₩49,499 | ₩49,128 | ₩49,472 | +0.66% | 12.2만 |
|---|
| 2025.12.18 | ₩49,222 | ₩49,342 | ₩48,897 | ₩49,021 | -0.41% | 7.3만 |
|---|
| 2025.12.17 | ₩49,012 | ₩49,066 | ₩48,691 | ₩48,749 | -0.54% | 2만 |
|---|
| 2025.12.16 | ₩49,356 | ₩49,356 | ₩48,727 | ₩48,937 | -0.85% | 2.6만 |
|---|
| 2025.12.15 | ₩49,717 | ₩49,717 | ₩49,182 | ₩49,251 | -0.94% | 2.5만 |
|---|
| 2025.12.12 | ₩50,248 | ₩50,257 | ₩49,383 | ₩49,390 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩49,730 | ₩50,106 | ₩49,730 | ₩50,056 | +0.65% | 2.6만 |
|---|
| 2025.12.10 | ₩48,910 | ₩49,735 | ₩48,910 | ₩49,516 | +1.24% | 4.1만 |
|---|
| 2025.12.09 | ₩48,954 | ₩49,258 | ₩48,888 | ₩48,888 | -0.14% | 3.3만 |
|---|
| 2025.12.08 | ₩49,115 | ₩49,115 | ₩48,888 | ₩48,959 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩49,293 | ₩49,316 | ₩49,164 | ₩49,182 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩48,816 | ₩49,240 | ₩48,812 | ₩49,112 | +0.61% | 4.4만 |
|---|
| 2025.12.03 | ₩48,589 | ₩48,821 | ₩48,535 | ₩48,745 | +0.32% | 4.6만 |
|---|
| 2025.12.02 | ₩48,540 | ₩48,612 | ₩48,411 | ₩48,411 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩48,665 | ₩48,897 | ₩48,488 | ₩48,488 | -0.36% | 4.3만 |
|---|
| 2025.11.28 | ₩48,772 | ₩48,977 | ₩48,740 | ₩48,916 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩48,589 | ₩48,908 | ₩48,555 | ₩48,669 | +0.16% | 1.7만 |
|---|
| 2025.11.25 | ₩47,648 | ₩48,294 | ₩47,648 | ₩48,294 | +1.36% | 1.8만 |
|---|
| 2025.11.24 | ₩47,046 | ₩47,528 | ₩47,010 | ₩47,528 | +1.02% | 4.4만 |
|---|
| 2025.11.21 | ₩46,105 | ₩47,217 | ₩46,105 | ₩46,980 | +1.90% | 2.2만 |
|---|
| 2025.11.20 | ₩47,331 | ₩47,469 | ₩45,895 | ₩45,895 | -3.03% | 1.9만 |
|---|
| 2025.11.19 | ₩47,001 | ₩47,001 | ₩46,488 | ₩46,753 | -0.53% | 2.2만 |
|---|
| 2025.11.18 | ₩46,146 | ₩46,818 | ₩46,051 | ₩46,744 | +1.30% | 2만 |
|---|
| 2025.11.17 | ₩47,358 | ₩47,358 | ₩46,350 | ₩46,509 | -1.79% | 3.2만 |
|---|
| 2025.11.14 | ₩46,907 | ₩47,652 | ₩46,907 | ₩47,313 | +0.87% | 15.2만 |
|---|
| 2025.11.13 | ₩47,991 | ₩47,991 | ₩47,407 | ₩47,407 | -1.22% | 2.1만 |
|---|
| 2025.11.12 | ₩48,549 | ₩48,752 | ₩48,402 | ₩48,464 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩48,245 | ₩48,506 | ₩48,232 | ₩48,425 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩48,406 | ₩48,526 | ₩47,951 | ₩48,388 | -0.04% | 1.5만 |
|---|
| 2025.11.07 | ₩47,220 | ₩47,886 | ₩47,070 | ₩47,886 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩47,921 | ₩47,921 | ₩47,217 | ₩47,295 | -1.31% | 1.8만 |
|---|
| 2025.11.05 | ₩47,634 | ₩48,071 | ₩47,492 | ₩47,888 | +0.53% | 2.9만 |
|---|
| 2025.11.04 | ₩47,684 | ₩47,804 | ₩47,488 | ₩47,510 | -0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩47,817 | ₩48,046 | ₩47,817 | ₩48,033 | +0.45% | 2.1만 |
|---|
| 2025.10.31 | ₩47,996 | ₩48,303 | ₩47,898 | ₩48,234 | +0.50% | 3.3만 |
|---|
| 2025.10.30 | ₩48,522 | ₩48,522 | ₩47,901 | ₩47,901 | -1.28% | 1만 |
|---|
| 2025.10.29 | ₩48,454 | ₩48,758 | ₩48,031 | ₩48,194 | -0.54% | 1.7만 |
|---|
| 2025.10.28 | ₩48,754 | ₩48,914 | ₩48,599 | ₩48,599 | -0.32% | 3.1만 |
|---|
| 2025.10.27 | ₩49,218 | ₩49,218 | ₩48,963 | ₩49,049 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩49,106 | ₩49,106 | ₩48,839 | ₩48,839 | -0.54% | 2만 |
|---|
| 2025.10.23 | ₩48,245 | ₩48,638 | ₩48,217 | ₩48,538 | +0.61% | 4.8만 |
|---|
| 2025.10.22 | ₩48,468 | ₩48,468 | ₩47,746 | ₩47,985 | -1.00% | 3.7만 |
|---|
| 2025.10.21 | ₩48,277 | ₩48,798 | ₩48,277 | ₩48,627 | +0.73% | 3.2만 |
|---|
| 2025.10.20 | ₩48,361 | ₩48,502 | ₩48,223 | ₩48,438 | +0.16% | 6.5만 |
|---|
| 2025.10.17 | ₩47,978 | ₩47,978 | ₩47,576 | ₩47,914 | -0.13% | 2.6만 |
|---|
| 2025.10.16 | ₩48,299 | ₩48,470 | ₩47,643 | ₩47,820 | -0.99% | 3만 |
|---|
| 2025.10.15 | ₩48,772 | ₩48,772 | ₩48,147 | ₩48,422 | -0.72% | 2.8만 |
|---|
| 2025.10.14 | ₩47,416 | ₩48,540 | ₩47,416 | ₩48,347 | +1.96% | 1.6만 |
|---|
| 2025.10.13 | ₩47,755 | ₩48,147 | ₩47,692 | ₩48,020 | +0.55% | 7.4만 |
|---|
| 2025.10.10 | ₩48,459 | ₩48,459 | ₩47,136 | ₩47,136 | -2.73% | 2만 |
|---|