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 | ₩52,141 | ₩52,396 | ₩52,141 | ₩52,306 | +0.32% | 1.3만 |
| 2026.10.08 | ₩51,745 | ₩52,087 | ₩51,537 | ₩52,079 | +0.65% | 3.6만 |
| 2026.10.07 | ₩52,235 | ₩52,235 | ₩51,645 | ₩51,926 | -0.59% | 2.2만 |
| 2026.10.06 | ₩53,012 | ₩53,093 | ₩52,664 | ₩52,664 | -0.66% | 5.2만 |
| 2026.10.05 | ₩52,637 | ₩52,912 | ₩52,235 | ₩52,798 | +0.31% | 1.5만 |
| 2026.10.02 | ₩52,464 | ₩52,555 | ₩52,396 | ₩52,421 | -0.08% | 9.9천 |
| 2026.10.01 | ₩51,738 | ₩52,020 | ₩51,470 | ₩51,945 | +0.40% | 5.8만 |
| 2026.09.30 | ₩52,261 | ₩52,261 | ₩51,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,752 |
| -0.98% |
| 1.7만 |
| 2026.09.29 | ₩52,315 | ₩52,349 | ₩51,819 | ₩52,074 | -0.46% | 1.8만 |
|---|
| 2026.09.28 | ₩52,054 | ₩52,503 | ₩52,054 | ₩52,161 | +0.21% | 42.2만 |
|---|
| 2026.09.25 | ₩52,516 | ₩52,664 | ₩52,355 | ₩52,599 | +0.16% | 1.5만 |
|---|
| 2026.09.24 | ₩52,489 | ₩52,570 | ₩52,127 | ₩52,373 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩52,818 | ₩53,026 | ₩52,664 | ₩52,664 | -0.29% | 3.1만 |
|---|
| 2026.09.22 | ₩53,214 | ₩53,308 | ₩53,080 | ₩53,227 | +0.03% | 1.6만 |
|---|
| 2026.09.21 | ₩52,972 | ₩53,227 | ₩52,972 | ₩53,085 | +0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩53,173 | ₩53,173 | ₩52,717 | ₩52,886 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩53,308 | ₩53,308 | ₩53,106 | ₩53,121 | -0.35% | 1.6만 |
|---|
| 2026.09.16 | ₩53,187 | ₩53,267 | ₩52,422 | ₩52,730 | -0.86% | 1.1만 |
|---|
| 2026.09.15 | ₩53,160 | ₩53,160 | ₩52,972 | ₩52,975 | -0.35% | 1.8만 |
|---|
| 2026.09.14 | ₩53,428 | ₩53,589 | ₩53,308 | ₩53,373 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩53,605 | ₩53,656 | ₩53,515 | ₩53,560 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩53,200 | ₩53,348 | ₩53,080 | ₩53,106 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩54,193 | ₩54,193 | ₩53,670 | ₩53,670 | -0.97% | 4.4만 |
|---|
| 2026.09.08 | ₩54,541 | ₩54,555 | ₩54,287 | ₩54,287 | -0.47% | 1.8만 |
|---|
| 2026.09.04 | ₩54,555 | ₩54,742 | ₩54,260 | ₩54,618 | +0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩54,582 | ₩54,776 | ₩54,394 | ₩54,755 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩53,884 | ₩54,307 | ₩53,884 | ₩54,287 | +0.75% | 1.3만 |
|---|
| 2026.09.01 | ₩54,059 | ₩54,139 | ₩53,895 | ₩53,898 | -0.30% | 1.5만 |
|---|
| 2026.08.31 | ₩54,662 | ₩54,662 | ₩54,300 | ₩54,419 | -0.44% | 1.2만 |
|---|
| 2026.08.28 | ₩55,366 | ₩55,366 | ₩54,608 | ₩54,608 | -1.37% | 1.4만 |
|---|
| 2026.08.27 | ₩55,547 | ₩55,547 | ₩55,333 | ₩55,365 | -0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩55,493 | ₩55,493 | ₩55,326 | ₩55,393 | -0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩55,520 | ₩55,520 | ₩55,118 | ₩55,198 | -0.58% | 1만 |
|---|
| 2026.08.24 | ₩55,493 | ₩55,493 | ₩55,083 | ₩55,300 | -0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩55,453 | ₩55,602 | ₩55,440 | ₩55,602 | +0.27% | 1.2만 |
|---|
| 2026.08.20 | ₩55,359 | ₩55,495 | ₩55,239 | ₩55,319 | -0.07% | 9.8천 |
|---|
| 2026.08.19 | ₩55,730 | ₩55,907 | ₩55,607 | ₩55,607 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩55,802 | ₩55,802 | ₩55,453 | ₩55,453 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩56,379 | ₩56,379 | ₩56,151 | ₩56,223 | -0.28% | 9.3만 |
|---|
| 2026.08.14 | ₩56,392 | ₩56,412 | ₩56,204 | ₩56,412 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩56,097 | ₩56,271 | ₩55,896 | ₩56,218 | +0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩55,990 | ₩56,057 | ₩55,721 | ₩55,972 | -0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩55,936 | ₩56,042 | ₩55,762 | ₩55,789 | -0.26% | 2.5만 |
|---|
| 2026.08.10 | ₩55,735 | ₩55,789 | ₩55,660 | ₩55,660 | -0.13% | 9.9천 |
|---|
| 2026.08.07 | ₩55,809 | ₩55,869 | ₩55,789 | ₩55,831 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩55,239 | ₩55,641 | ₩55,236 | ₩55,236 | -0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩55,721 | ₩55,882 | ₩55,413 | ₩55,455 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩54,783 | ₩55,688 | ₩54,744 | ₩55,621 | +1.53% | 1.1만 |
|---|
| 2026.08.03 | ₩54,186 | ₩54,541 | ₩54,186 | ₩54,541 | +0.66% | 1.5만 |
|---|
| 2026.07.31 | ₩54,018 | ₩54,099 | ₩53,797 | ₩53,947 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩53,723 | ₩54,008 | ₩53,361 | ₩54,008 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩54,327 | ₩54,327 | ₩53,434 | ₩53,434 | -1.64% | 1.1만 |
|---|
| 2026.07.28 | ₩54,206 | ₩54,407 | ₩53,951 | ₩54,304 | +0.18% | 1.2만 |
|---|
| 2026.07.27 | ₩54,313 | ₩54,313 | ₩53,750 | ₩54,109 | -0.38% | 16.9만 |
|---|
| 2026.07.24 | ₩53,656 | ₩54,032 | ₩53,656 | ₩53,768 | +0.21% | 1.7만 |
|---|
| 2026.07.23 | ₩53,831 | ₩53,831 | ₩53,455 | ₩53,568 | -0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩54,207 | ₩54,207 | ₩53,946 | ₩53,946 | -0.48% | 1.9만 |
|---|
| 2026.07.21 | ₩53,549 | ₩54,018 | ₩53,549 | ₩53,981 | +0.81% | 5.7천 |
|---|
| 2026.07.20 | ₩54,005 | ₩54,005 | ₩53,541 | ₩53,541 | -0.86% | 8.5천 |
|---|
| 2026.07.17 | ₩54,112 | ₩54,112 | ₩53,907 | ₩53,923 | -0.35% | 8.7천 |
|---|
| 2026.07.16 | ₩53,857 | ₩54,447 | ₩53,857 | ₩54,181 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩54,287 | ₩54,287 | ₩53,889 | ₩54,042 | -0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩54,128 | ₩54,128 | ₩53,915 | ₩54,030 | -0.18% | 1.6만 |
|---|
| 2026.07.13 | ₩54,157 | ₩54,157 | ₩53,769 | ₩53,835 | -0.59% | 6천 |
|---|
| 2026.07.10 | ₩54,456 | ₩54,456 | ₩54,157 | ₩54,228 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩54,269 | ₩54,555 | ₩54,143 | ₩54,283 | +0.03% | 2만 |
|---|
| 2026.07.08 | ₩53,768 | ₩53,768 | ₩53,191 | ₩53,696 | -0.13% | 9.3천 |
|---|
| 2026.07.07 | ₩54,653 | ₩54,653 | ₩54,179 | ₩54,376 | -0.51% | 12.4만 |
|---|
| 2026.07.06 | ₩55,578 | ₩55,578 | ₩54,836 | ₩54,856 | -1.30% | 1.7만 |
|---|
| 2026.07.02 | ₩55,185 | ₩55,185 | ₩54,237 | ₩54,679 | -0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩55,239 | ₩55,534 | ₩54,930 | ₩54,930 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩55,076 | ₩55,384 | ₩55,076 | ₩55,384 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩54,823 | ₩55,033 | ₩54,823 | ₩55,033 | +0.38% | 7.8천 |
|---|
| 2026.06.26 | ₩54,465 | ₩54,832 | ₩54,465 | ₩54,696 | +0.42% | 1.4만 |
|---|
| 2026.06.25 | ₩54,626 | ₩54,997 | ₩54,594 | ₩54,594 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩54,264 | ₩54,550 | ₩54,076 | ₩54,186 | -0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩54,282 | ₩54,340 | ₩53,951 | ₩53,960 | -0.59% | 1.9만 |
|---|
| 2026.06.22 | ₩54,497 | ₩54,532 | ₩54,349 | ₩54,428 | -0.13% | 1.6만 |
|---|
| 2026.06.18 | ₩53,795 | ₩54,349 | ₩53,795 | ₩54,325 | +0.99% | 2.1만 |
|---|
| 2026.06.17 | ₩54,573 | ₩54,863 | ₩53,751 | ₩53,751 | -1.51% | 1.8만 |
|---|
| 2026.06.16 | ₩54,497 | ₩55,033 | ₩54,418 | ₩54,418 | -0.14% | 2.3만 |
|---|
| 2026.06.15 | ₩54,935 | ₩54,953 | ₩54,668 | ₩54,668 | -0.48% | 2.2만 |
|---|
| 2026.06.12 | ₩54,059 | ₩54,541 | ₩53,871 | ₩54,393 | +0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩53,144 | ₩53,903 | ₩52,932 | ₩53,903 | +1.43% | 2.3만 |
|---|
| 2026.06.10 | ₩53,500 | ₩53,500 | ₩52,709 | ₩52,709 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩53,902 | ₩53,902 | ₩52,413 | ₩53,505 | -0.74% | 2.2만 |
|---|
| 2026.06.08 | ₩53,219 | ₩53,294 | ₩53,071 | ₩53,071 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩53,701 | ₩53,728 | ₩52,825 | ₩53,041 | -1.23% | 1.8만 |
|---|
| 2026.06.04 | ₩54,269 | ₩54,309 | ₩54,202 | ₩54,255 | -0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩53,804 | ₩53,987 | ₩53,750 | ₩53,946 | +0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩53,723 | ₩54,148 | ₩53,723 | ₩54,131 | +0.76% | 1.3만 |
|---|
| 2026.06.01 | ₩53,661 | ₩54,043 | ₩53,536 | ₩53,915 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,860 | ₩54,014 | ₩53,853 | ₩53,871 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩53,531 | ₩54,032 | ₩53,531 | ₩53,878 | +0.65% | 1.1만 |
|---|
| 2026.05.27 | ₩53,862 | ₩53,898 | ₩53,674 | ₩53,698 | -0.30% | 2.6만 |
|---|
| 2026.05.26 | ₩53,536 | ₩53,757 | ₩53,536 | ₩53,728 | +0.36% | 1.7만 |
|---|
| 2026.05.22 | ₩52,731 | ₩53,035 | ₩52,704 | ₩53,017 | +0.54% | 2.5만 |
|---|
| 2026.05.21 | ₩51,912 | ₩52,767 | ₩51,912 | ₩52,556 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩51,631 | ₩52,347 | ₩51,631 | ₩52,347 | +1.39% | 1.2만 |
|---|
| 2026.05.19 | ₩52,060 | ₩52,060 | ₩51,278 | ₩51,316 | -1.43% | 31.6만 |
|---|
| 2026.05.18 | ₩51,823 | ₩52,217 | ₩51,734 | ₩51,873 | +0.09% | 4.2만 |
|---|
| 2026.05.15 | ₩51,966 | ₩52,188 | ₩51,892 | ₩51,892 | -0.14% | 2.4만 |
|---|
| 2026.05.14 | ₩52,641 | ₩52,963 | ₩52,641 | ₩52,794 | +0.29% | 1.4만 |
|---|
| 2026.05.13 | ₩52,771 | ₩52,771 | ₩52,463 | ₩52,614 | -0.30% | 1.4만 |
|---|
| 2026.05.12 | ₩52,360 | ₩52,760 | ₩52,154 | ₩52,760 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩53,147 | ₩53,316 | ₩53,035 | ₩53,035 | -0.21% | 2.9만 |
|---|
| 2026.05.08 | ₩53,200 | ₩53,232 | ₩52,923 | ₩53,075 | -0.24% | 2.3만 |
|---|
| 2026.05.07 | ₩53,290 | ₩53,314 | ₩52,844 | ₩52,844 | -0.84% | 2.2만 |
|---|
| 2026.05.06 | ₩53,392 | ₩53,527 | ₩53,276 | ₩53,527 | +0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩52,652 | ₩52,706 | ₩52,650 | ₩52,698 | +0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩52,272 | ₩52,272 | ₩52,049 | ₩52,148 | -0.24% | 1만 |
|---|
| 2026.05.01 | ₩52,624 | ₩52,624 | ₩52,405 | ₩52,443 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩51,920 | ₩52,470 | ₩51,920 | ₩52,470 | +1.06% | 1.2만 |
|---|
| 2026.04.29 | ₩51,841 | ₩51,841 | ₩51,383 | ₩51,512 | -0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩51,973 | ₩51,973 | ₩51,721 | ₩51,857 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩51,984 | ₩52,440 | ₩51,984 | ₩52,382 | +0.76% | 1.9만 |
|---|
| 2026.04.24 | ₩52,369 | ₩52,465 | ₩52,369 | ₩52,402 | +0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩52,744 | ₩52,744 | ₩51,935 | ₩52,446 | -0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩52,990 | ₩52,990 | ₩52,463 | ₩52,603 | -0.73% | 2.4만 |
|---|
| 2026.04.21 | ₩53,182 | ₩53,482 | ₩52,610 | ₩52,631 | -1.04% | 2.8만 |
|---|
| 2026.04.20 | ₩52,691 | ₩53,039 | ₩52,691 | ₩53,039 | +0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩52,539 | ₩53,075 | ₩52,387 | ₩52,816 | +0.53% | 2만 |
|---|
| 2026.04.16 | ₩52,068 | ₩52,068 | ₩51,725 | ₩51,833 | -0.45% | 2.5만 |
|---|
| 2026.04.15 | ₩51,882 | ₩51,882 | ₩51,618 | ₩51,732 | -0.29% | 2.1만 |
|---|
| 2026.04.14 | ₩51,452 | ₩51,940 | ₩51,452 | ₩51,768 | +0.61% | 509.9만 |
|---|
| 2026.04.13 | ₩50,751 | ₩51,382 | ₩50,748 | ₩51,382 | +1.24% | 1만 |
|---|
| 2026.04.10 | ₩50,947 | ₩50,947 | ₩50,687 | ₩50,687 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩50,822 | ₩51,247 | ₩50,723 | ₩50,987 | +0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩51,000 | ₩51,229 | ₩50,898 | ₩51,017 | +0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩49,447 | ₩49,852 | ₩49,336 | ₩49,852 | +0.82% | 31.2만 |
|---|
| 2026.04.06 | ₩49,338 | ₩49,667 | ₩49,311 | ₩49,667 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩48,743 | ₩49,526 | ₩48,743 | ₩49,483 | +1.52% | 1.3만 |
|---|
| 2026.04.01 | ₩49,409 | ₩49,789 | ₩49,406 | ₩49,456 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩48,506 | ₩49,566 | ₩48,386 | ₩49,309 | +1.66% | 4.6만 |
|---|
| 2026.03.30 | ₩48,536 | ₩48,536 | ₩47,671 | ₩47,849 | -1.41% | 516.5만 |
|---|
| 2026.03.27 | ₩49,061 | ₩49,114 | ₩48,265 | ₩48,287 | -1.58% | 4만 |
|---|
| 2026.03.26 | ₩49,302 | ₩49,848 | ₩49,091 | ₩49,091 | -0.43% | 3.2만 |
|---|
| 2026.03.25 | ₩49,725 | ₩49,796 | ₩49,515 | ₩49,758 | +0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩48,743 | ₩49,626 | ₩48,681 | ₩49,392 | +1.33% | 3.2만 |
|---|
| 2026.03.23 | ₩49,034 | ₩49,821 | ₩48,904 | ₩49,148 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩49,070 | ₩49,146 | ₩48,156 | ₩48,287 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩48,842 | ₩49,351 | ₩48,840 | ₩49,284 | +0.91% | 2.8만 |
|---|
| 2026.03.18 | ₩49,655 | ₩49,852 | ₩49,358 | ₩49,359 | -0.60% | 2.1만 |
|---|
| 2026.03.17 | ₩49,910 | ₩50,240 | ₩49,825 | ₩49,961 | +0.10% | 2.2만 |
|---|
| 2026.03.16 | ₩49,758 | ₩49,977 | ₩49,611 | ₩49,611 | -0.30% | 1.1만 |
|---|
| 2026.03.13 | ₩50,044 | ₩50,044 | ₩49,152 | ₩49,262 | -1.56% | 2.3만 |
|---|
| 2026.03.12 | ₩49,785 | ₩49,888 | ₩49,398 | ₩49,398 | -0.78% | 3.2만 |
|---|
| 2026.03.11 | ₩50,250 | ₩50,538 | ₩50,147 | ₩50,329 | +0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩50,710 | ₩51,153 | ₩50,371 | ₩50,453 | -0.51% | 3.2만 |
|---|
| 2026.03.09 | ₩49,785 | ₩50,755 | ₩49,235 | ₩50,743 | +1.92% | 3.1만 |
|---|
| 2026.03.06 | ₩50,456 | ₩50,518 | ₩50,053 | ₩50,408 | -0.09% | 2.1만 |
|---|
| 2026.03.05 | ₩51,649 | ₩51,908 | ₩51,014 | ₩51,350 | -0.58% | 2.1만 |
|---|
| 2026.03.04 | ₩52,194 | ₩52,194 | ₩51,712 | ₩52,068 | -0.24% | 4.1만 |
|---|
| 2026.03.03 | ₩51,515 | ₩52,029 | ₩50,767 | ₩51,922 | +0.79% | 2.6만 |
|---|
| 2026.03.02 | ₩51,971 | ₩52,771 | ₩51,971 | ₩52,771 | +1.54% | 2.8만 |
|---|
| 2026.02.27 | ₩52,422 | ₩52,655 | ₩52,217 | ₩52,655 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩52,673 | ₩53,057 | ₩52,427 | ₩53,057 | +0.73% | 70.7만 |
|---|
| 2026.02.25 | ₩52,932 | ₩52,932 | ₩52,235 | ₩52,571 | -0.68% | 2.3만 |
|---|
| 2026.02.24 | ₩52,279 | ₩52,610 | ₩52,244 | ₩52,530 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩52,583 | ₩52,583 | ₩51,676 | ₩51,930 | -1.24% | 2.1만 |
|---|
| 2026.02.20 | ₩52,454 | ₩53,115 | ₩52,454 | ₩52,753 | +0.57% | 2만 |
|---|
| 2026.02.19 | ₩52,440 | ₩52,664 | ₩52,418 | ₩52,664 | +0.43% | 3.1만 |
|---|
| 2026.02.18 | ₩52,548 | ₩53,033 | ₩52,548 | ₩52,753 | +0.39% | 4.2만 |
|---|
| 2026.02.17 | ₩52,498 | ₩52,619 | ₩52,029 | ₩52,467 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩51,801 | ₩52,776 | ₩51,801 | ₩52,462 | +1.28% | 2.3만 |
|---|
| 2026.02.12 | ₩53,276 | ₩53,276 | ₩51,767 | ₩51,931 | -2.53% | 2.2만 |
|---|
| 2026.02.11 | ₩53,151 | ₩53,151 | ₩52,467 | ₩52,772 | -0.71% | 2.8만 |
|---|
| 2026.02.10 | ₩53,026 | ₩53,120 | ₩52,890 | ₩52,924 | -0.19% | 2만 |
|---|
| 2026.02.09 | ₩52,619 | ₩52,919 | ₩52,449 | ₩52,825 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩51,788 | ₩52,695 | ₩51,788 | ₩52,670 | +1.70% | 2.6만 |
|---|
| 2026.02.05 | ₩51,323 | ₩51,814 | ₩51,199 | ₩51,199 | -0.24% | 5.9만 |
|---|
| 2026.02.04 | ₩51,828 | ₩51,984 | ₩51,144 | ₩51,662 | -0.32% | 3.4만 |
|---|
| 2026.02.03 | ₩51,797 | ₩51,980 | ₩51,229 | ₩51,637 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩50,996 | ₩51,747 | ₩50,996 | ₩51,595 | +1.17% | 4만 |
|---|
| 2026.01.30 | ₩51,680 | ₩51,680 | ₩50,831 | ₩51,118 | -1.09% | 2.6만 |
|---|
| 2026.01.29 | ₩52,051 | ₩52,051 | ₩51,072 | ₩51,560 | -0.94% | 2.9만 |
|---|
| 2026.01.28 | ₩52,145 | ₩52,145 | ₩51,774 | ₩51,877 | -0.51% | 6만 |
|---|
| 2026.01.27 | ₩52,051 | ₩52,051 | ₩51,819 | ₩51,989 | -0.12% | 3.9만 |
|---|
| 2026.01.26 | ₩52,056 | ₩52,239 | ₩51,910 | ₩51,984 | -0.14% | 4.1만 |
|---|
| 2026.01.23 | ₩52,261 | ₩52,261 | ₩51,958 | ₩52,096 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩52,793 | ₩52,793 | ₩52,548 | ₩52,579 | -0.41% | 5.4만 |
|---|
| 2026.01.21 | ₩51,868 | ₩52,539 | ₩51,765 | ₩52,401 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩51,350 | ₩51,908 | ₩51,318 | ₩51,421 | +0.14% | 46.1만 |
|---|
| 2026.01.16 | ₩52,098 | ₩52,249 | ₩51,917 | ₩52,076 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩51,841 | ₩52,292 | ₩51,841 | ₩52,177 | +0.65% | 3.1만 |
|---|
| 2026.01.14 | ₩51,426 | ₩51,635 | ₩51,320 | ₩51,618 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩51,645 | ₩51,645 | ₩51,354 | ₩51,512 | -0.26% | 2.7만 |
|---|
| 2026.01.12 | ₩51,314 | ₩51,488 | ₩51,238 | ₩51,488 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩51,296 | ₩51,412 | ₩51,287 | ₩51,350 | +0.11% | 3.2만 |
|---|
| 2026.01.08 | ₩50,482 | ₩50,920 | ₩50,482 | ₩50,876 | +0.78% | 4.5만 |
|---|
| 2026.01.07 | ₩50,791 | ₩50,791 | ₩50,442 | ₩50,528 | -0.52% | 2.1만 |
|---|
| 2026.01.06 | ₩50,071 | ₩50,887 | ₩50,071 | ₩50,882 | +1.62% | 3.8만 |
|---|
| 2026.01.05 | ₩49,485 | ₩50,219 | ₩49,485 | ₩50,080 | +1.20% | 3만 |
|---|
| 2026.01.02 | ₩48,909 | ₩49,441 | ₩48,833 | ₩49,342 | +0.88% | 6.2만 |
|---|
| 2025.12.31 | ₩49,208 | ₩49,208 | ₩48,696 | ₩48,696 | -1.04% | 6.1만 |
|---|
| 2025.12.30 | ₩49,320 | ₩49,356 | ₩49,169 | ₩49,169 | -0.31% | 3.3만 |
|---|
| 2025.12.29 | ₩49,530 | ₩49,530 | ₩49,329 | ₩49,372 | -0.32% | 2만 |
|---|
| 2025.12.26 | ₩49,821 | ₩49,889 | ₩49,798 | ₩49,889 | +0.14% | 1.8만 |
|---|
| 2025.12.24 | ₩49,804 | ₩50,044 | ₩49,804 | ₩49,955 | +0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩49,959 | ₩50,040 | ₩49,731 | ₩49,888 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩49,964 | ₩50,196 | ₩49,964 | ₩50,098 | +0.27% | 11.4만 |
|---|
| 2025.12.19 | ₩49,262 | ₩49,615 | ₩49,244 | ₩49,588 | +0.66% | 12.2만 |
|---|
| 2025.12.18 | ₩49,338 | ₩49,459 | ₩49,012 | ₩49,137 | -0.41% | 7.3만 |
|---|
| 2025.12.17 | ₩49,128 | ₩49,182 | ₩48,806 | ₩48,864 | -0.54% | 2만 |
|---|
| 2025.12.16 | ₩49,472 | ₩49,472 | ₩48,842 | ₩49,052 | -0.85% | 2.6만 |
|---|
| 2025.12.15 | ₩49,834 | ₩49,834 | ₩49,298 | ₩49,367 | -0.94% | 2.5만 |
|---|
| 2025.12.12 | ₩50,366 | ₩50,375 | ₩49,499 | ₩49,506 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩49,848 | ₩50,224 | ₩49,848 | ₩50,174 | +0.65% | 2.6만 |
|---|
| 2025.12.10 | ₩49,025 | ₩49,852 | ₩49,025 | ₩49,633 | +1.24% | 4.1만 |
|---|
| 2025.12.09 | ₩49,070 | ₩49,374 | ₩49,003 | ₩49,003 | -0.14% | 3.3만 |
|---|
| 2025.12.08 | ₩49,231 | ₩49,231 | ₩49,003 | ₩49,074 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩49,409 | ₩49,432 | ₩49,280 | ₩49,298 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩48,931 | ₩49,356 | ₩48,927 | ₩49,228 | +0.61% | 4.4만 |
|---|
| 2025.12.03 | ₩48,703 | ₩48,936 | ₩48,650 | ₩48,860 | +0.32% | 4.6만 |
|---|
| 2025.12.02 | ₩48,654 | ₩48,727 | ₩48,525 | ₩48,525 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩48,779 | ₩49,012 | ₩48,602 | ₩48,602 | -0.36% | 4.3만 |
|---|
| 2025.11.28 | ₩48,886 | ₩49,092 | ₩48,855 | ₩49,031 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩48,703 | ₩49,023 | ₩48,670 | ₩48,783 | +0.16% | 1.7만 |
|---|
| 2025.11.25 | ₩47,760 | ₩48,408 | ₩47,760 | ₩48,408 | +1.36% | 1.8만 |
|---|
| 2025.11.24 | ₩47,157 | ₩47,640 | ₩47,121 | ₩47,640 | +1.02% | 4.4만 |
|---|
| 2025.11.21 | ₩46,213 | ₩47,329 | ₩46,213 | ₩47,090 | +1.90% | 2.2만 |
|---|
| 2025.11.20 | ₩47,443 | ₩47,581 | ₩46,003 | ₩46,003 | -3.03% | 1.9만 |
|---|
| 2025.11.19 | ₩47,112 | ₩47,112 | ₩46,598 | ₩46,863 | -0.53% | 2.2만 |
|---|
| 2025.11.18 | ₩46,255 | ₩46,929 | ₩46,160 | ₩46,854 | +1.30% | 2만 |
|---|
| 2025.11.17 | ₩47,469 | ₩47,469 | ₩46,459 | ₩46,619 | -1.79% | 3.2만 |
|---|
| 2025.11.14 | ₩47,018 | ₩47,764 | ₩47,018 | ₩47,425 | +0.87% | 15.2만 |
|---|
| 2025.11.13 | ₩48,104 | ₩48,104 | ₩47,518 | ₩47,518 | -1.22% | 2.1만 |
|---|
| 2025.11.12 | ₩48,663 | ₩48,867 | ₩48,516 | ₩48,578 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩48,359 | ₩48,620 | ₩48,346 | ₩48,539 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩48,520 | ₩48,641 | ₩48,064 | ₩48,502 | -0.04% | 1.5만 |
|---|
| 2025.11.07 | ₩47,331 | ₩47,999 | ₩47,181 | ₩47,999 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩48,034 | ₩48,034 | ₩47,329 | ₩47,406 | -1.31% | 1.8만 |
|---|
| 2025.11.05 | ₩47,747 | ₩48,185 | ₩47,604 | ₩48,001 | +0.53% | 2.9만 |
|---|
| 2025.11.04 | ₩47,796 | ₩47,916 | ₩47,600 | ₩47,622 | -0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩47,930 | ₩48,159 | ₩47,930 | ₩48,146 | +0.45% | 2.1만 |
|---|
| 2025.10.31 | ₩48,109 | ₩48,417 | ₩48,010 | ₩48,347 | +0.50% | 3.3만 |
|---|
| 2025.10.30 | ₩48,636 | ₩48,636 | ₩48,014 | ₩48,014 | -1.28% | 1만 |
|---|
| 2025.10.29 | ₩48,568 | ₩48,873 | ₩48,144 | ₩48,307 | -0.54% | 1.7만 |
|---|
| 2025.10.28 | ₩48,869 | ₩49,030 | ₩48,713 | ₩48,713 | -0.32% | 3.1만 |
|---|
| 2025.10.27 | ₩49,333 | ₩49,333 | ₩49,079 | ₩49,165 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩49,222 | ₩49,222 | ₩48,954 | ₩48,954 | -0.54% | 2만 |
|---|
| 2025.10.23 | ₩48,359 | ₩48,752 | ₩48,330 | ₩48,652 | +0.61% | 4.8만 |
|---|
| 2025.10.22 | ₩48,582 | ₩48,582 | ₩47,858 | ₩48,098 | -1.00% | 3.7만 |
|---|
| 2025.10.21 | ₩48,390 | ₩48,913 | ₩48,390 | ₩48,742 | +0.73% | 3.2만 |
|---|
| 2025.10.20 | ₩48,475 | ₩48,616 | ₩48,337 | ₩48,552 | +0.16% | 6.5만 |
|---|
| 2025.10.17 | ₩48,091 | ₩48,091 | ₩47,688 | ₩48,027 | -0.13% | 2.6만 |
|---|
| 2025.10.16 | ₩48,413 | ₩48,584 | ₩47,756 | ₩47,933 | -0.99% | 3만 |
|---|
| 2025.10.15 | ₩48,886 | ₩48,886 | ₩48,261 | ₩48,536 | -0.72% | 2.8만 |
|---|
| 2025.10.14 | ₩47,528 | ₩48,654 | ₩47,528 | ₩48,461 | +1.96% | 1.6만 |
|---|
| 2025.10.13 | ₩47,867 | ₩48,261 | ₩47,805 | ₩48,133 | +0.55% | 7.4만 |
|---|
| 2025.10.10 | ₩48,574 | ₩48,574 | ₩47,247 | ₩47,247 | -2.73% | 2만 |
|---|