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 | ₩52,144 | ₩52,398 | ₩52,144 | ₩52,308 | +0.32% | 1.3만 |
| 2026.10.08 | ₩51,748 | ₩52,090 | ₩51,540 | ₩52,082 | +0.65% | 3.6만 |
| 2026.10.07 | ₩52,237 | ₩52,237 | ₩51,647 | ₩51,929 | -0.59% | 2.2만 |
| 2026.10.06 | ₩53,015 | ₩53,096 | ₩52,667 | ₩52,667 | -0.66% | 5.2만 |
| 2026.10.05 | ₩52,640 | ₩52,915 | ₩52,237 | ₩52,801 | +0.31% | 1.5만 |
| 2026.10.02 | ₩52,467 | ₩52,558 | ₩52,398 | ₩52,424 | -0.08% | 9.9천 |
| 2026.10.01 | ₩51,741 | ₩52,023 | ₩51,473 | ₩51,948 | +0.40% | 5.8만 |
| 2026.09.30 | ₩52,264 | ₩52,264 | ₩51,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,755 |
| -0.98% |
| 1.7만 |
| 2026.09.29 | ₩52,318 | ₩52,351 | ₩51,822 | ₩52,076 | -0.46% | 1.8만 |
|---|
| 2026.09.28 | ₩52,056 | ₩52,506 | ₩52,056 | ₩52,164 | +0.21% | 42.2만 |
|---|
| 2026.09.25 | ₩52,519 | ₩52,667 | ₩52,358 | ₩52,602 | +0.16% | 1.5만 |
|---|
| 2026.09.24 | ₩52,492 | ₩52,573 | ₩52,130 | ₩52,376 | -0.22% | 1.7만 |
|---|
| 2026.09.23 | ₩52,821 | ₩53,029 | ₩52,667 | ₩52,667 | -0.29% | 3.1만 |
|---|
| 2026.09.22 | ₩53,216 | ₩53,310 | ₩53,082 | ₩53,230 | +0.03% | 1.6만 |
|---|
| 2026.09.21 | ₩52,975 | ₩53,230 | ₩52,975 | ₩53,088 | +0.21% | 2.1만 |
|---|
| 2026.09.18 | ₩53,176 | ₩53,176 | ₩52,720 | ₩52,889 | -0.54% | 1.7만 |
|---|
| 2026.09.17 | ₩53,310 | ₩53,310 | ₩53,109 | ₩53,124 | -0.35% | 1.6만 |
|---|
| 2026.09.16 | ₩53,190 | ₩53,270 | ₩52,425 | ₩52,732 | -0.86% | 1.1만 |
|---|
| 2026.09.15 | ₩53,163 | ₩53,163 | ₩52,975 | ₩52,978 | -0.35% | 1.8만 |
|---|
| 2026.09.14 | ₩53,431 | ₩53,592 | ₩53,310 | ₩53,376 | -0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩53,608 | ₩53,659 | ₩53,518 | ₩53,562 | -0.09% | 1.5만 |
|---|
| 2026.09.10 | ₩53,203 | ₩53,351 | ₩53,082 | ₩53,109 | -0.18% | 1.6만 |
|---|
| 2026.09.09 | ₩54,195 | ₩54,195 | ₩53,672 | ₩53,672 | -0.97% | 4.4만 |
|---|
| 2026.09.08 | ₩54,544 | ₩54,558 | ₩54,289 | ₩54,289 | -0.47% | 1.8만 |
|---|
| 2026.09.04 | ₩54,558 | ₩54,745 | ₩54,263 | ₩54,621 | +0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩54,584 | ₩54,779 | ₩54,397 | ₩54,757 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩53,887 | ₩54,309 | ₩53,887 | ₩54,289 | +0.75% | 1.3만 |
|---|
| 2026.09.01 | ₩54,061 | ₩54,142 | ₩53,898 | ₩53,900 | -0.30% | 1.5만 |
|---|
| 2026.08.31 | ₩54,665 | ₩54,665 | ₩54,303 | ₩54,422 | -0.44% | 1.2만 |
|---|
| 2026.08.28 | ₩55,369 | ₩55,369 | ₩54,611 | ₩54,611 | -1.37% | 1.4만 |
|---|
| 2026.08.27 | ₩55,550 | ₩55,550 | ₩55,335 | ₩55,368 | -0.33% | 1.6만 |
|---|
| 2026.08.26 | ₩55,496 | ₩55,496 | ₩55,329 | ₩55,396 | -0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩55,523 | ₩55,523 | ₩55,121 | ₩55,201 | -0.58% | 1만 |
|---|
| 2026.08.24 | ₩55,496 | ₩55,496 | ₩55,086 | ₩55,303 | -0.35% | 1.4만 |
|---|
| 2026.08.21 | ₩55,456 | ₩55,605 | ₩55,443 | ₩55,605 | +0.27% | 1.2만 |
|---|
| 2026.08.20 | ₩55,362 | ₩55,498 | ₩55,242 | ₩55,322 | -0.07% | 9.8천 |
|---|
| 2026.08.19 | ₩55,732 | ₩55,909 | ₩55,610 | ₩55,610 | -0.22% | 2만 |
|---|
| 2026.08.18 | ₩55,805 | ₩55,805 | ₩55,456 | ₩55,456 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩56,382 | ₩56,382 | ₩56,154 | ₩56,226 | -0.28% | 9.3만 |
|---|
| 2026.08.14 | ₩56,395 | ₩56,415 | ₩56,207 | ₩56,415 | +0.04% | 1.7만 |
|---|
| 2026.08.13 | ₩56,100 | ₩56,274 | ₩55,899 | ₩56,221 | +0.22% | 1.7만 |
|---|
| 2026.08.12 | ₩55,993 | ₩56,060 | ₩55,724 | ₩55,975 | -0.03% | 2.1만 |
|---|
| 2026.08.11 | ₩55,939 | ₩56,045 | ₩55,765 | ₩55,791 | -0.26% | 2.5만 |
|---|
| 2026.08.10 | ₩55,738 | ₩55,791 | ₩55,663 | ₩55,663 | -0.13% | 9.9천 |
|---|
| 2026.08.07 | ₩55,812 | ₩55,872 | ₩55,791 | ₩55,834 | +0.04% | 1.2만 |
|---|
| 2026.08.06 | ₩55,242 | ₩55,644 | ₩55,239 | ₩55,239 | -0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩55,724 | ₩55,885 | ₩55,416 | ₩55,457 | -0.48% | 1.7만 |
|---|
| 2026.08.04 | ₩54,786 | ₩55,691 | ₩54,747 | ₩55,624 | +1.53% | 1.1만 |
|---|
| 2026.08.03 | ₩54,189 | ₩54,544 | ₩54,189 | ₩54,544 | +0.66% | 1.5만 |
|---|
| 2026.07.31 | ₩54,021 | ₩54,102 | ₩53,800 | ₩53,950 | -0.13% | 1.1만 |
|---|
| 2026.07.30 | ₩53,726 | ₩54,010 | ₩53,364 | ₩54,010 | +0.53% | 1.3만 |
|---|
| 2026.07.29 | ₩54,330 | ₩54,330 | ₩53,436 | ₩53,436 | -1.64% | 1.1만 |
|---|
| 2026.07.28 | ₩54,209 | ₩54,410 | ₩53,954 | ₩54,307 | +0.18% | 1.2만 |
|---|
| 2026.07.27 | ₩54,316 | ₩54,316 | ₩53,753 | ₩54,112 | -0.38% | 16.9만 |
|---|
| 2026.07.24 | ₩53,659 | ₩54,035 | ₩53,659 | ₩53,770 | +0.21% | 1.7만 |
|---|
| 2026.07.23 | ₩53,833 | ₩53,833 | ₩53,458 | ₩53,570 | -0.49% | 1.3만 |
|---|
| 2026.07.22 | ₩54,210 | ₩54,210 | ₩53,949 | ₩53,949 | -0.48% | 1.9만 |
|---|
| 2026.07.21 | ₩53,552 | ₩54,021 | ₩53,552 | ₩53,984 | +0.81% | 5.7천 |
|---|
| 2026.07.20 | ₩54,008 | ₩54,008 | ₩53,544 | ₩53,544 | -0.86% | 8.5천 |
|---|
| 2026.07.17 | ₩54,115 | ₩54,115 | ₩53,909 | ₩53,925 | -0.35% | 8.7천 |
|---|
| 2026.07.16 | ₩53,860 | ₩54,450 | ₩53,860 | ₩54,184 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩54,289 | ₩54,289 | ₩53,891 | ₩54,045 | -0.45% | 1.7만 |
|---|
| 2026.07.14 | ₩54,131 | ₩54,131 | ₩53,918 | ₩54,033 | -0.18% | 1.6만 |
|---|
| 2026.07.13 | ₩54,160 | ₩54,160 | ₩53,772 | ₩53,838 | -0.59% | 6천 |
|---|
| 2026.07.10 | ₩54,459 | ₩54,459 | ₩54,160 | ₩54,231 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩54,271 | ₩54,558 | ₩54,146 | ₩54,286 | +0.03% | 2만 |
|---|
| 2026.07.08 | ₩53,771 | ₩53,771 | ₩53,194 | ₩53,699 | -0.13% | 9.3천 |
|---|
| 2026.07.07 | ₩54,656 | ₩54,656 | ₩54,182 | ₩54,379 | -0.51% | 12.4만 |
|---|
| 2026.07.06 | ₩55,581 | ₩55,581 | ₩54,839 | ₩54,858 | -1.30% | 1.7만 |
|---|
| 2026.07.02 | ₩55,188 | ₩55,188 | ₩54,240 | ₩54,682 | -0.92% | 1.4만 |
|---|
| 2026.07.01 | ₩55,242 | ₩55,537 | ₩54,933 | ₩54,933 | -0.56% | 1.1만 |
|---|
| 2026.06.30 | ₩55,078 | ₩55,387 | ₩55,078 | ₩55,387 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩54,826 | ₩55,036 | ₩54,826 | ₩55,036 | +0.38% | 7.8천 |
|---|
| 2026.06.26 | ₩54,468 | ₩54,835 | ₩54,468 | ₩54,699 | +0.42% | 1.4만 |
|---|
| 2026.06.25 | ₩54,629 | ₩55,000 | ₩54,596 | ₩54,596 | -0.06% | 1.9만 |
|---|
| 2026.06.24 | ₩54,267 | ₩54,553 | ₩54,079 | ₩54,189 | -0.14% | 9.3천 |
|---|
| 2026.06.23 | ₩54,285 | ₩54,343 | ₩53,954 | ₩53,963 | -0.59% | 1.9만 |
|---|
| 2026.06.22 | ₩54,499 | ₩54,535 | ₩54,352 | ₩54,431 | -0.13% | 1.6만 |
|---|
| 2026.06.18 | ₩53,798 | ₩54,352 | ₩53,798 | ₩54,328 | +0.99% | 2.1만 |
|---|
| 2026.06.17 | ₩54,575 | ₩54,866 | ₩53,754 | ₩53,754 | -1.51% | 1.8만 |
|---|
| 2026.06.16 | ₩54,499 | ₩55,036 | ₩54,421 | ₩54,421 | -0.14% | 2.3만 |
|---|
| 2026.06.15 | ₩54,938 | ₩54,955 | ₩54,671 | ₩54,671 | -0.48% | 2.2만 |
|---|
| 2026.06.12 | ₩54,061 | ₩54,544 | ₩53,874 | ₩54,396 | +0.62% | 1.8만 |
|---|
| 2026.06.11 | ₩53,147 | ₩53,906 | ₩52,935 | ₩53,906 | +1.43% | 2.3만 |
|---|
| 2026.06.10 | ₩53,503 | ₩53,503 | ₩52,712 | ₩52,712 | -1.48% | 1.3만 |
|---|
| 2026.06.09 | ₩53,905 | ₩53,905 | ₩52,416 | ₩53,507 | -0.74% | 2.2만 |
|---|
| 2026.06.08 | ₩53,221 | ₩53,297 | ₩53,073 | ₩53,073 | -0.28% | 1.6만 |
|---|
| 2026.06.05 | ₩53,704 | ₩53,731 | ₩52,828 | ₩53,044 | -1.23% | 1.8만 |
|---|
| 2026.06.04 | ₩54,271 | ₩54,312 | ₩54,204 | ₩54,258 | -0.02% | 1.8만 |
|---|
| 2026.06.03 | ₩53,807 | ₩53,990 | ₩53,753 | ₩53,949 | +0.27% | 1.3만 |
|---|
| 2026.06.02 | ₩53,726 | ₩54,151 | ₩53,726 | ₩54,133 | +0.76% | 1.3만 |
|---|
| 2026.06.01 | ₩53,663 | ₩54,046 | ₩53,538 | ₩53,917 | +0.47% | 1.4만 |
|---|
| 2026.05.29 | ₩53,862 | ₩54,017 | ₩53,856 | ₩53,874 | +0.02% | 1.6만 |
|---|
| 2026.05.28 | ₩53,534 | ₩54,035 | ₩53,534 | ₩53,881 | +0.65% | 1.1만 |
|---|
| 2026.05.27 | ₩53,865 | ₩53,900 | ₩53,677 | ₩53,701 | -0.30% | 2.6만 |
|---|
| 2026.05.26 | ₩53,538 | ₩53,760 | ₩53,538 | ₩53,731 | +0.36% | 1.7만 |
|---|
| 2026.05.22 | ₩52,734 | ₩53,038 | ₩52,707 | ₩53,020 | +0.54% | 2.5만 |
|---|
| 2026.05.21 | ₩51,915 | ₩52,769 | ₩51,915 | ₩52,558 | +1.24% | 2.6만 |
|---|
| 2026.05.20 | ₩51,634 | ₩52,350 | ₩51,634 | ₩52,350 | +1.39% | 1.2만 |
|---|
| 2026.05.19 | ₩52,063 | ₩52,063 | ₩51,281 | ₩51,319 | -1.43% | 31.6만 |
|---|
| 2026.05.18 | ₩51,826 | ₩52,220 | ₩51,737 | ₩51,875 | +0.09% | 4.2만 |
|---|
| 2026.05.15 | ₩51,969 | ₩52,191 | ₩51,895 | ₩51,895 | -0.14% | 2.4만 |
|---|
| 2026.05.14 | ₩52,644 | ₩52,966 | ₩52,644 | ₩52,797 | +0.29% | 1.4만 |
|---|
| 2026.05.13 | ₩52,774 | ₩52,774 | ₩52,465 | ₩52,616 | -0.30% | 1.4만 |
|---|
| 2026.05.12 | ₩52,363 | ₩52,763 | ₩52,157 | ₩52,763 | +0.76% | 1.1만 |
|---|
| 2026.05.11 | ₩53,149 | ₩53,319 | ₩53,038 | ₩53,038 | -0.21% | 2.9만 |
|---|
| 2026.05.08 | ₩53,203 | ₩53,234 | ₩52,926 | ₩53,078 | -0.24% | 2.3만 |
|---|
| 2026.05.07 | ₩53,292 | ₩53,317 | ₩52,847 | ₩52,847 | -0.84% | 2.2만 |
|---|
| 2026.05.06 | ₩53,395 | ₩53,530 | ₩53,279 | ₩53,530 | +0.25% | 1.7만 |
|---|
| 2026.05.05 | ₩52,655 | ₩52,709 | ₩52,653 | ₩52,701 | +0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩52,275 | ₩52,275 | ₩52,052 | ₩52,150 | -0.24% | 1만 |
|---|
| 2026.05.01 | ₩52,626 | ₩52,626 | ₩52,407 | ₩52,446 | -0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩51,922 | ₩52,473 | ₩51,922 | ₩52,473 | +1.06% | 1.2만 |
|---|
| 2026.04.29 | ₩51,844 | ₩51,844 | ₩51,386 | ₩51,515 | -0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩51,976 | ₩51,976 | ₩51,723 | ₩51,860 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩51,987 | ₩52,443 | ₩51,987 | ₩52,384 | +0.76% | 1.9만 |
|---|
| 2026.04.24 | ₩52,372 | ₩52,468 | ₩52,372 | ₩52,405 | +0.06% | 1.5만 |
|---|
| 2026.04.23 | ₩52,747 | ₩52,747 | ₩51,938 | ₩52,448 | -0.57% | 2.6만 |
|---|
| 2026.04.22 | ₩52,993 | ₩52,993 | ₩52,465 | ₩52,606 | -0.73% | 2.4만 |
|---|
| 2026.04.21 | ₩53,185 | ₩53,485 | ₩52,613 | ₩52,633 | -1.04% | 2.8만 |
|---|
| 2026.04.20 | ₩52,693 | ₩53,042 | ₩52,693 | ₩53,042 | +0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩52,541 | ₩53,078 | ₩52,389 | ₩52,819 | +0.53% | 2만 |
|---|
| 2026.04.16 | ₩52,071 | ₩52,071 | ₩51,728 | ₩51,836 | -0.45% | 2.5만 |
|---|
| 2026.04.15 | ₩51,884 | ₩51,884 | ₩51,620 | ₩51,734 | -0.29% | 2.1만 |
|---|
| 2026.04.14 | ₩51,455 | ₩51,942 | ₩51,455 | ₩51,770 | +0.61% | 509.9만 |
|---|
| 2026.04.13 | ₩50,753 | ₩51,385 | ₩50,751 | ₩51,385 | +1.24% | 1만 |
|---|
| 2026.04.10 | ₩50,950 | ₩50,950 | ₩50,689 | ₩50,689 | -0.51% | 1.1만 |
|---|
| 2026.04.09 | ₩50,825 | ₩51,249 | ₩50,726 | ₩50,990 | +0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩51,003 | ₩51,232 | ₩50,901 | ₩51,020 | +0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩49,449 | ₩49,855 | ₩49,338 | ₩49,855 | +0.82% | 31.2만 |
|---|
| 2026.04.06 | ₩49,341 | ₩49,670 | ₩49,314 | ₩49,670 | +0.67% | 1.7만 |
|---|
| 2026.04.02 | ₩48,746 | ₩49,528 | ₩48,746 | ₩49,486 | +1.52% | 1.3만 |
|---|
| 2026.04.01 | ₩49,412 | ₩49,792 | ₩49,408 | ₩49,459 | +0.09% | 1.7만 |
|---|
| 2026.03.31 | ₩48,509 | ₩49,569 | ₩48,388 | ₩49,312 | +1.66% | 4.6만 |
|---|
| 2026.03.30 | ₩48,538 | ₩48,538 | ₩47,673 | ₩47,852 | -1.41% | 516.5만 |
|---|
| 2026.03.27 | ₩49,063 | ₩49,117 | ₩48,268 | ₩48,290 | -1.58% | 4만 |
|---|
| 2026.03.26 | ₩49,305 | ₩49,850 | ₩49,093 | ₩49,093 | -0.43% | 3.2만 |
|---|
| 2026.03.25 | ₩49,727 | ₩49,799 | ₩49,517 | ₩49,760 | +0.07% | 2.2만 |
|---|
| 2026.03.24 | ₩48,746 | ₩49,629 | ₩48,683 | ₩49,394 | +1.33% | 3.2만 |
|---|
| 2026.03.23 | ₩49,037 | ₩49,823 | ₩48,907 | ₩49,151 | +0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩49,072 | ₩49,148 | ₩48,158 | ₩48,290 | -1.59% | 2.9만 |
|---|
| 2026.03.19 | ₩48,844 | ₩49,354 | ₩48,842 | ₩49,287 | +0.91% | 2.8만 |
|---|
| 2026.03.18 | ₩49,658 | ₩49,855 | ₩49,361 | ₩49,362 | -0.60% | 2.1만 |
|---|
| 2026.03.17 | ₩49,913 | ₩50,243 | ₩49,828 | ₩49,963 | +0.10% | 2.2만 |
|---|
| 2026.03.16 | ₩49,761 | ₩49,980 | ₩49,613 | ₩49,613 | -0.30% | 1.1만 |
|---|
| 2026.03.13 | ₩50,047 | ₩50,047 | ₩49,155 | ₩49,265 | -1.56% | 2.3만 |
|---|
| 2026.03.12 | ₩49,788 | ₩49,890 | ₩49,401 | ₩49,401 | -0.78% | 3.2만 |
|---|
| 2026.03.11 | ₩50,253 | ₩50,541 | ₩50,150 | ₩50,332 | +0.16% | 1.8만 |
|---|
| 2026.03.10 | ₩50,713 | ₩51,156 | ₩50,373 | ₩50,456 | -0.51% | 3.2만 |
|---|
| 2026.03.09 | ₩49,788 | ₩50,758 | ₩49,237 | ₩50,746 | +1.92% | 3.1만 |
|---|
| 2026.03.06 | ₩50,458 | ₩50,521 | ₩50,056 | ₩50,410 | -0.09% | 2.1만 |
|---|
| 2026.03.05 | ₩51,652 | ₩51,911 | ₩51,017 | ₩51,352 | -0.58% | 2.1만 |
|---|
| 2026.03.04 | ₩52,197 | ₩52,197 | ₩51,714 | ₩52,071 | -0.24% | 4.1만 |
|---|
| 2026.03.03 | ₩51,518 | ₩52,032 | ₩50,769 | ₩51,924 | +0.79% | 2.6만 |
|---|
| 2026.03.02 | ₩51,974 | ₩52,774 | ₩51,974 | ₩52,774 | +1.54% | 2.8만 |
|---|
| 2026.02.27 | ₩52,425 | ₩52,658 | ₩52,220 | ₩52,658 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩52,676 | ₩53,060 | ₩52,430 | ₩53,060 | +0.73% | 70.7만 |
|---|
| 2026.02.25 | ₩52,935 | ₩52,935 | ₩52,237 | ₩52,574 | -0.68% | 2.3만 |
|---|
| 2026.02.24 | ₩52,282 | ₩52,613 | ₩52,246 | ₩52,533 | +0.48% | 2.3만 |
|---|
| 2026.02.23 | ₩52,586 | ₩52,586 | ₩51,679 | ₩51,933 | -1.24% | 2.1만 |
|---|
| 2026.02.20 | ₩52,456 | ₩53,118 | ₩52,456 | ₩52,756 | +0.57% | 2만 |
|---|
| 2026.02.19 | ₩52,443 | ₩52,667 | ₩52,421 | ₩52,667 | +0.43% | 3.1만 |
|---|
| 2026.02.18 | ₩52,550 | ₩53,035 | ₩52,550 | ₩52,756 | +0.39% | 4.2만 |
|---|
| 2026.02.17 | ₩52,501 | ₩52,622 | ₩52,032 | ₩52,470 | -0.06% | 6.5만 |
|---|
| 2026.02.13 | ₩51,804 | ₩52,778 | ₩51,804 | ₩52,465 | +1.28% | 2.3만 |
|---|
| 2026.02.12 | ₩53,279 | ₩53,279 | ₩51,769 | ₩51,933 | -2.53% | 2.2만 |
|---|
| 2026.02.11 | ₩53,154 | ₩53,154 | ₩52,470 | ₩52,775 | -0.71% | 2.8만 |
|---|
| 2026.02.10 | ₩53,029 | ₩53,123 | ₩52,892 | ₩52,927 | -0.19% | 2만 |
|---|
| 2026.02.09 | ₩52,622 | ₩52,921 | ₩52,452 | ₩52,828 | +0.39% | 2.3만 |
|---|
| 2026.02.06 | ₩51,790 | ₩52,698 | ₩51,790 | ₩52,672 | +1.70% | 2.6만 |
|---|
| 2026.02.05 | ₩51,325 | ₩51,817 | ₩51,202 | ₩51,202 | -0.24% | 5.9만 |
|---|
| 2026.02.04 | ₩51,831 | ₩51,987 | ₩51,147 | ₩51,665 | -0.32% | 3.4만 |
|---|
| 2026.02.03 | ₩51,799 | ₩51,983 | ₩51,232 | ₩51,640 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩50,999 | ₩51,750 | ₩50,999 | ₩51,598 | +1.17% | 4만 |
|---|
| 2026.01.30 | ₩51,683 | ₩51,683 | ₩50,834 | ₩51,121 | -1.09% | 2.6만 |
|---|
| 2026.01.29 | ₩52,054 | ₩52,054 | ₩51,075 | ₩51,562 | -0.94% | 2.9만 |
|---|
| 2026.01.28 | ₩52,148 | ₩52,148 | ₩51,777 | ₩51,880 | -0.51% | 6만 |
|---|
| 2026.01.27 | ₩52,054 | ₩52,054 | ₩51,822 | ₩51,992 | -0.12% | 3.9만 |
|---|
| 2026.01.26 | ₩52,059 | ₩52,242 | ₩51,912 | ₩51,987 | -0.14% | 4.1만 |
|---|
| 2026.01.23 | ₩52,264 | ₩52,264 | ₩51,960 | ₩52,099 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩52,796 | ₩52,796 | ₩52,550 | ₩52,582 | -0.41% | 5.4만 |
|---|
| 2026.01.21 | ₩51,871 | ₩52,541 | ₩51,768 | ₩52,404 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩51,352 | ₩51,911 | ₩51,321 | ₩51,424 | +0.14% | 46.1만 |
|---|
| 2026.01.16 | ₩52,101 | ₩52,252 | ₩51,920 | ₩52,079 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩51,844 | ₩52,295 | ₩51,844 | ₩52,179 | +0.65% | 3.1만 |
|---|
| 2026.01.14 | ₩51,428 | ₩51,637 | ₩51,323 | ₩51,620 | +0.37% | 3.5만 |
|---|
| 2026.01.13 | ₩51,647 | ₩51,647 | ₩51,357 | ₩51,515 | -0.26% | 2.7만 |
|---|
| 2026.01.12 | ₩51,316 | ₩51,491 | ₩51,240 | ₩51,491 | +0.34% | 2.7만 |
|---|
| 2026.01.09 | ₩51,299 | ₩51,414 | ₩51,290 | ₩51,353 | +0.11% | 3.2만 |
|---|
| 2026.01.08 | ₩50,485 | ₩50,922 | ₩50,485 | ₩50,878 | +0.78% | 4.5만 |
|---|
| 2026.01.07 | ₩50,793 | ₩50,793 | ₩50,445 | ₩50,531 | -0.52% | 2.1만 |
|---|
| 2026.01.06 | ₩50,074 | ₩50,890 | ₩50,074 | ₩50,885 | +1.62% | 3.8만 |
|---|
| 2026.01.05 | ₩49,488 | ₩50,221 | ₩49,488 | ₩50,083 | +1.20% | 3만 |
|---|
| 2026.01.02 | ₩48,911 | ₩49,443 | ₩48,835 | ₩49,344 | +0.88% | 6.2만 |
|---|
| 2025.12.31 | ₩49,211 | ₩49,211 | ₩48,699 | ₩48,699 | -1.04% | 6.1만 |
|---|
| 2025.12.30 | ₩49,323 | ₩49,358 | ₩49,172 | ₩49,172 | -0.31% | 3.3만 |
|---|
| 2025.12.29 | ₩49,533 | ₩49,533 | ₩49,332 | ₩49,375 | -0.32% | 2만 |
|---|
| 2025.12.26 | ₩49,823 | ₩49,892 | ₩49,801 | ₩49,892 | +0.14% | 1.8만 |
|---|
| 2025.12.24 | ₩49,806 | ₩50,047 | ₩49,806 | ₩49,957 | +0.30% | 1.6만 |
|---|
| 2025.12.23 | ₩49,962 | ₩50,042 | ₩49,734 | ₩49,890 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩49,966 | ₩50,199 | ₩49,966 | ₩50,101 | +0.27% | 11.4만 |
|---|
| 2025.12.19 | ₩49,265 | ₩49,618 | ₩49,247 | ₩49,591 | +0.66% | 12.2만 |
|---|
| 2025.12.18 | ₩49,341 | ₩49,461 | ₩49,014 | ₩49,139 | -0.41% | 7.3만 |
|---|
| 2025.12.17 | ₩49,130 | ₩49,184 | ₩48,809 | ₩48,867 | -0.54% | 2만 |
|---|
| 2025.12.16 | ₩49,475 | ₩49,475 | ₩48,844 | ₩49,054 | -0.85% | 2.6만 |
|---|
| 2025.12.15 | ₩49,837 | ₩49,837 | ₩49,300 | ₩49,369 | -0.94% | 2.5만 |
|---|
| 2025.12.12 | ₩50,369 | ₩50,378 | ₩49,501 | ₩49,509 | -1.71% | 1.6만 |
|---|
| 2025.12.11 | ₩49,850 | ₩50,226 | ₩49,850 | ₩50,177 | +0.65% | 2.6만 |
|---|
| 2025.12.10 | ₩49,028 | ₩49,855 | ₩49,028 | ₩49,636 | +1.24% | 4.1만 |
|---|
| 2025.12.09 | ₩49,072 | ₩49,376 | ₩49,005 | ₩49,005 | -0.14% | 3.3만 |
|---|
| 2025.12.08 | ₩49,233 | ₩49,233 | ₩49,006 | ₩49,077 | -0.32% | 1.6만 |
|---|
| 2025.12.05 | ₩49,411 | ₩49,434 | ₩49,282 | ₩49,300 | -0.22% | 1.2만 |
|---|
| 2025.12.04 | ₩48,934 | ₩49,358 | ₩48,929 | ₩49,231 | +0.61% | 4.4만 |
|---|
| 2025.12.03 | ₩48,706 | ₩48,938 | ₩48,652 | ₩48,863 | +0.32% | 4.6만 |
|---|
| 2025.12.02 | ₩48,657 | ₩48,729 | ₩48,528 | ₩48,528 | -0.26% | 3.7만 |
|---|
| 2025.12.01 | ₩48,782 | ₩49,014 | ₩48,605 | ₩48,605 | -0.36% | 4.3만 |
|---|
| 2025.11.28 | ₩48,889 | ₩49,095 | ₩48,858 | ₩49,034 | +0.30% | 1.9만 |
|---|
| 2025.11.26 | ₩48,706 | ₩49,025 | ₩48,672 | ₩48,786 | +0.16% | 1.7만 |
|---|
| 2025.11.25 | ₩47,762 | ₩48,411 | ₩47,762 | ₩48,411 | +1.36% | 1.8만 |
|---|
| 2025.11.24 | ₩47,159 | ₩47,642 | ₩47,123 | ₩47,642 | +1.02% | 4.4만 |
|---|
| 2025.11.21 | ₩46,216 | ₩47,331 | ₩46,216 | ₩47,093 | +1.90% | 2.2만 |
|---|
| 2025.11.20 | ₩47,445 | ₩47,584 | ₩46,006 | ₩46,006 | -3.03% | 1.9만 |
|---|
| 2025.11.19 | ₩47,114 | ₩47,114 | ₩46,600 | ₩46,865 | -0.53% | 2.2만 |
|---|
| 2025.11.18 | ₩46,257 | ₩46,931 | ₩46,162 | ₩46,856 | +1.30% | 2만 |
|---|
| 2025.11.17 | ₩47,472 | ₩47,472 | ₩46,462 | ₩46,621 | -1.79% | 3.2만 |
|---|
| 2025.11.14 | ₩47,020 | ₩47,767 | ₩47,020 | ₩47,427 | +0.87% | 15.2만 |
|---|
| 2025.11.13 | ₩48,106 | ₩48,106 | ₩47,521 | ₩47,521 | -1.22% | 2.1만 |
|---|
| 2025.11.12 | ₩48,666 | ₩48,870 | ₩48,518 | ₩48,581 | -0.17% | 1.5만 |
|---|
| 2025.11.11 | ₩48,362 | ₩48,623 | ₩48,349 | ₩48,542 | +0.37% | 1.4만 |
|---|
| 2025.11.10 | ₩48,522 | ₩48,643 | ₩48,066 | ₩48,505 | -0.04% | 1.5만 |
|---|
| 2025.11.07 | ₩47,333 | ₩48,002 | ₩47,184 | ₩48,002 | +1.41% | 1.1만 |
|---|
| 2025.11.06 | ₩48,037 | ₩48,037 | ₩47,331 | ₩47,408 | -1.31% | 1.8만 |
|---|
| 2025.11.05 | ₩47,749 | ₩48,187 | ₩47,606 | ₩48,003 | +0.53% | 2.9만 |
|---|
| 2025.11.04 | ₩47,799 | ₩47,919 | ₩47,602 | ₩47,624 | -0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩47,932 | ₩48,162 | ₩47,932 | ₩48,149 | +0.45% | 2.1만 |
|---|
| 2025.10.31 | ₩48,111 | ₩48,420 | ₩48,013 | ₩48,350 | +0.50% | 3.3만 |
|---|
| 2025.10.30 | ₩48,639 | ₩48,639 | ₩48,016 | ₩48,016 | -1.28% | 1만 |
|---|
| 2025.10.29 | ₩48,570 | ₩48,876 | ₩48,147 | ₩48,310 | -0.54% | 1.7만 |
|---|
| 2025.10.28 | ₩48,871 | ₩49,032 | ₩48,716 | ₩48,716 | -0.32% | 3.1만 |
|---|
| 2025.10.27 | ₩49,336 | ₩49,336 | ₩49,081 | ₩49,167 | -0.34% | 6.5만 |
|---|
| 2025.10.24 | ₩49,224 | ₩49,224 | ₩48,957 | ₩48,957 | -0.54% | 2만 |
|---|
| 2025.10.23 | ₩48,362 | ₩48,755 | ₩48,333 | ₩48,655 | +0.61% | 4.8만 |
|---|
| 2025.10.22 | ₩48,585 | ₩48,585 | ₩47,861 | ₩48,100 | -1.00% | 3.7만 |
|---|
| 2025.10.21 | ₩48,393 | ₩48,916 | ₩48,393 | ₩48,744 | +0.73% | 3.2만 |
|---|
| 2025.10.20 | ₩48,478 | ₩48,619 | ₩48,339 | ₩48,555 | +0.16% | 6.5만 |
|---|
| 2025.10.17 | ₩48,093 | ₩48,093 | ₩47,691 | ₩48,030 | -0.13% | 2.6만 |
|---|
| 2025.10.16 | ₩48,415 | ₩48,587 | ₩47,758 | ₩47,935 | -0.99% | 3만 |
|---|
| 2025.10.15 | ₩48,889 | ₩48,889 | ₩48,263 | ₩48,538 | -0.72% | 2.8만 |
|---|
| 2025.10.14 | ₩47,530 | ₩48,657 | ₩47,530 | ₩48,463 | +1.96% | 1.6만 |
|---|
| 2025.10.13 | ₩47,870 | ₩48,263 | ₩47,807 | ₩48,135 | +0.55% | 7.4만 |
|---|
| 2025.10.10 | ₩48,576 | ₩48,576 | ₩47,249 | ₩47,249 | -2.73% | 2만 |
|---|