시장 데이터를 불러오는 중
전체 종목
BNY Mellon US Small Cap Core Equity ETF 과거 주가
BNY Mellon US Small Cap Core Equity ETF · BKSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon US Small Cap Core Equity ETF · BKSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,530 | ₩56,227 | ₩55,530 | ₩56,140 | +1.10% | 9.4천 |
| 2026.10.08 | ₩55,517 | ₩55,906 | ₩55,262 | ₩55,906 | +0.70% | 2.8천 |
| 2026.10.07 | ₩56,187 | ₩56,187 | ₩55,737 | ₩55,772 | -0.74% | 2천 |
| 2026.10.06 | ₩56,924 | ₩56,924 | ₩56,455 | ₩56,498 | -0.75% | 6.3천 |
| 2026.10.05 | ₩56,468 | ₩56,723 | ₩56,199 | ₩56,615 | +0.26% | 4천 |
| 2026.10.02 | ₩56,535 | ₩56,535 | ₩56,405 | ₩56,405 | -0.23% | 800 |
| 2026.10.01 | ₩55,329 | ₩55,919 | ₩55,195 | ₩55,847 | +0.93% | 5.8천 |
| 2026.09.30 | ₩56,066 | ₩56,120 | ₩55,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,664 |
| -0.72% |
| 2.6천 |
| 2026.09.29 | ₩56,107 | ₩56,107 | ₩55,685 | ₩55,940 | -0.30% | 3.2천 |
|---|
| 2026.09.28 | ₩56,160 | ₩56,401 | ₩56,080 | ₩56,115 | -0.08% | 6.3천 |
|---|
| 2026.09.25 | ₩56,328 | ₩56,661 | ₩56,328 | ₩56,661 | +0.59% | 900 |
|---|
| 2026.09.24 | ₩56,428 | ₩56,549 | ₩56,254 | ₩56,517 | +0.16% | 1.5천 |
|---|
| 2026.09.23 | ₩56,884 | ₩56,978 | ₩56,736 | ₩56,736 | -0.26% | 1.9천 |
|---|
| 2026.09.22 | ₩57,755 | ₩57,755 | ₩57,380 | ₩57,432 | -0.56% | 1.7천 |
|---|
| 2026.09.21 | ₩57,326 | ₩57,326 | ₩57,172 | ₩57,201 | -0.22% | 2.1천 |
|---|
| 2026.09.18 | ₩56,884 | ₩56,909 | ₩56,750 | ₩56,909 | +0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,567 | ₩57,567 | ₩57,317 | ₩57,317 | -0.44% | 3.4천 |
|---|
| 2026.09.16 | ₩57,607 | ₩57,700 | ₩56,696 | ₩57,073 | -0.93% | 2.6천 |
|---|
| 2026.09.15 | ₩57,286 | ₩57,514 | ₩57,286 | ₩57,331 | +0.08% | 5.8천 |
|---|
| 2026.09.14 | ₩57,621 | ₩57,855 | ₩57,621 | ₩57,740 | +0.21% | 1.1천 |
|---|
| 2026.09.11 | ₩58,130 | ₩58,130 | ₩57,849 | ₩57,886 | -0.42% | 4.2천 |
|---|
| 2026.09.10 | ₩57,795 | ₩57,862 | ₩57,460 | ₩57,555 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩58,425 | ₩58,532 | ₩58,095 | ₩58,095 | -0.56% | 1.7만 |
|---|
| 2026.09.08 | ₩59,028 | ₩59,122 | ₩58,886 | ₩58,886 | -0.24% | 6.8천 |
|---|
| 2026.09.04 | ₩59,349 | ₩59,410 | ₩59,349 | ₩59,355 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩59,040 | ₩59,323 | ₩59,040 | ₩59,269 | +0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩59,027 | ₩59,027 | ₩58,934 | ₩59,027 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩58,974 | ₩58,974 | ₩58,425 | ₩58,428 | -0.93% | 4.2천 |
|---|
| 2026.08.31 | ₩59,430 | ₩59,430 | ₩59,108 | ₩59,246 | -0.31% | 2.3천 |
|---|
| 2026.08.28 | ₩60,060 | ₩60,060 | ₩59,628 | ₩59,628 | -0.72% | 900 |
|---|
| 2026.08.27 | ₩60,006 | ₩60,234 | ₩59,966 | ₩60,188 | +0.30% | 2.4천 |
|---|
| 2026.08.26 | ₩59,805 | ₩60,120 | ₩59,805 | ₩60,011 | +0.35% | 4.4천 |
|---|
| 2026.08.25 | ₩59,899 | ₩60,025 | ₩59,885 | ₩60,025 | +0.21% | 4.7천 |
|---|
| 2026.08.24 | ₩60,261 | ₩60,261 | ₩59,805 | ₩59,914 | -0.58% | 6.9천 |
|---|
| 2026.08.21 | ₩60,019 | ₩60,251 | ₩60,006 | ₩60,251 | +0.39% | 800 |
|---|
| 2026.08.20 | ₩59,859 | ₩59,935 | ₩59,778 | ₩59,800 | -0.10% | 1.4천 |
|---|
| 2026.08.19 | ₩60,824 | ₩60,824 | ₩60,456 | ₩60,456 | -0.60% | 2.3천 |
|---|
| 2026.08.18 | ₩60,435 | ₩60,436 | ₩60,297 | ₩60,297 | -0.23% | 1천 |
|---|
| 2026.08.17 | ₩61,212 | ₩61,239 | ₩60,944 | ₩61,004 | -0.34% | 4.9천 |
|---|
| 2026.08.14 | ₩61,132 | ₩61,440 | ₩61,132 | ₩61,362 | +0.38% | 8.4천 |
|---|
| 2026.08.13 | ₩61,092 | ₩61,306 | ₩60,877 | ₩61,226 | +0.22% | 1.5만 |
|---|
| 2026.08.12 | ₩60,850 | ₩60,971 | ₩60,596 | ₩60,943 | +0.15% | 5.2천 |
|---|
| 2026.08.11 | ₩60,958 | ₩60,971 | ₩60,703 | ₩60,748 | -0.34% | 3.1만 |
|---|
| 2026.08.10 | ₩60,542 | ₩60,623 | ₩60,502 | ₩60,510 | -0.05% | 5.4천 |
|---|
| 2026.08.07 | ₩60,502 | ₩60,907 | ₩60,502 | ₩60,907 | +0.67% | 3.6천 |
|---|
| 2026.08.06 | ₩60,696 | ₩60,696 | ₩60,254 | ₩60,254 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩60,984 | ₩61,319 | ₩60,702 | ₩60,702 | -0.46% | 3.2천 |
|---|
| 2026.08.04 | ₩60,314 | ₩61,026 | ₩60,274 | ₩61,026 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩59,698 | ₩60,065 | ₩59,698 | ₩60,065 | +0.62% | 4.1천 |
|---|
| 2026.07.31 | ₩59,296 | ₩59,296 | ₩58,753 | ₩59,014 | -0.47% | 1천 |
|---|
| 2026.07.30 | ₩58,974 | ₩59,278 | ₩58,705 | ₩59,278 | +0.52% | 2.4천 |
|---|
| 2026.07.29 | ₩59,510 | ₩59,604 | ₩58,734 | ₩58,734 | -1.30% | 1.1만 |
|---|
| 2026.07.28 | ₩59,202 | ₩59,654 | ₩59,148 | ₩59,654 | +0.76% | 4.1천 |
|---|
| 2026.07.27 | ₩59,403 | ₩59,403 | ₩59,108 | ₩59,400 | -0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩59,169 | ₩59,209 | ₩58,880 | ₩58,931 | -0.40% | 2.2만 |
|---|
| 2026.07.23 | ₩58,949 | ₩58,988 | ₩58,854 | ₩58,882 | -0.11% | 2.6천 |
|---|
| 2026.07.22 | ₩59,309 | ₩59,336 | ₩59,081 | ₩59,211 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩59,269 | ₩59,658 | ₩59,269 | ₩59,577 | +0.52% | 2.7만 |
|---|
| 2026.07.20 | ₩59,510 | ₩59,510 | ₩59,110 | ₩59,110 | -0.67% | 1.9천 |
|---|
| 2026.07.17 | ₩59,363 | ₩59,363 | ₩59,363 | ₩59,363 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩59,432 | ₩59,841 | ₩59,432 | ₩59,618 | +0.31% | 1.4만 |
|---|
| 2026.07.15 | ₩59,729 | ₩59,729 | ₩59,425 | ₩59,485 | -0.41% | 1.8천 |
|---|
| 2026.07.14 | ₩58,514 | ₩59,197 | ₩58,514 | ₩59,197 | +1.17% | 1.5천 |
|---|
| 2026.07.13 | ₩59,023 | ₩59,023 | ₩58,865 | ₩58,942 | -0.14% | 3.3천 |
|---|
| 2026.07.10 | ₩59,117 | ₩59,363 | ₩59,117 | ₩59,295 | +0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩59,382 | ₩59,382 | ₩59,382 | ₩59,382 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,645 | ₩58,645 | ₩58,645 | ₩58,645 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩59,372 | ₩59,390 | ₩59,348 | ₩59,390 | +0.03% | 3.3천 |
|---|
| 2026.07.06 | ₩61,672 | ₩61,672 | ₩59,765 | ₩59,765 | -3.09% | 3천 |
|---|
| 2026.07.02 | ₩59,425 | ₩59,425 | ₩59,425 | ₩59,425 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩60,028 | ₩60,028 | ₩59,678 | ₩59,678 | -0.58% | 2.4천 |
|---|
| 2026.06.30 | ₩60,020 | ₩60,062 | ₩60,020 | ₩60,053 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩59,944 | ₩59,944 | ₩59,242 | ₩59,751 | -0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩59,546 | ₩59,876 | ₩59,546 | ₩59,876 | +0.55% | 1.5천 |
|---|
| 2026.06.25 | ₩59,104 | ₩59,199 | ₩59,041 | ₩59,199 | +0.16% | 4.2천 |
|---|
| 2026.06.24 | ₩58,671 | ₩58,671 | ₩58,671 | ₩58,671 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩58,465 | ₩58,465 | ₩58,259 | ₩58,259 | -0.35% | 1.5천 |
|---|
| 2026.06.22 | ₩58,456 | ₩58,456 | ₩58,273 | ₩58,317 | -0.24% | 3천 |
|---|
| 2026.06.18 | ₩55,803 | ₩58,241 | ₩55,803 | ₩58,241 | +4.37% | 6.6천 |
|---|
| 2026.06.17 | ₩58,416 | ₩58,416 | ₩57,321 | ₩57,321 | -1.87% | 3.3만 |
|---|
| 2026.06.16 | ₩58,143 | ₩58,630 | ₩58,030 | ₩58,030 | -0.19% | 6.6천 |
|---|
| 2026.06.15 | ₩58,572 | ₩58,671 | ₩58,281 | ₩58,281 | -0.50% | 9.6천 |
|---|
| 2026.06.12 | ₩58,085 | ₩58,394 | ₩57,889 | ₩58,098 | +0.02% | 4.2천 |
|---|
| 2026.06.11 | ₩56,942 | ₩57,657 | ₩56,832 | ₩57,657 | +1.26% | 3.9천 |
|---|
| 2026.06.10 | ₩56,482 | ₩56,482 | ₩56,402 | ₩56,402 | -0.14% | 2.1천 |
|---|
| 2026.06.09 | ₩57,965 | ₩57,965 | ₩56,066 | ₩56,855 | -1.91% | 5.4천 |
|---|
| 2026.06.08 | ₩56,594 | ₩56,728 | ₩56,455 | ₩56,455 | -0.24% | 2.7천 |
|---|
| 2026.06.05 | ₩56,245 | ₩56,245 | ₩55,986 | ₩55,986 | -0.46% | 3천 |
|---|
| 2026.06.04 | ₩57,063 | ₩57,255 | ₩57,063 | ₩57,213 | +0.26% | 4.8천 |
|---|
| 2026.06.03 | ₩56,692 | ₩56,736 | ₩56,562 | ₩56,631 | -0.11% | 2.1천 |
|---|
| 2026.06.02 | ₩56,736 | ₩57,317 | ₩56,736 | ₩57,266 | +0.93% | 1.8천 |
|---|
| 2026.06.01 | ₩56,557 | ₩57,080 | ₩56,557 | ₩57,073 | +0.91% | 2.7천 |
|---|
| 2026.05.29 | ₩56,987 | ₩57,096 | ₩56,839 | ₩56,950 | -0.07% | 6.9천 |
|---|
| 2026.05.28 | ₩56,607 | ₩57,310 | ₩56,607 | ₩57,261 | +1.16% | 2.9만 |
|---|
| 2026.05.27 | ₩56,991 | ₩56,991 | ₩56,899 | ₩56,899 | -0.16% | 9.9천 |
|---|
| 2026.05.26 | ₩56,966 | ₩56,966 | ₩56,768 | ₩56,859 | -0.19% | 8.7천 |
|---|
| 2026.05.22 | ₩56,160 | ₩56,171 | ₩56,156 | ₩56,171 | +0.02% | 6.6천 |
|---|
| 2026.05.21 | ₩55,334 | ₩55,794 | ₩55,075 | ₩55,651 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩54,633 | ₩55,306 | ₩54,633 | ₩55,306 | +1.23% | 2.1천 |
|---|
| 2026.05.19 | ₩54,512 | ₩54,512 | ₩54,193 | ₩54,193 | -0.59% | 4.5천 |
|---|
| 2026.05.18 | ₩54,186 | ₩54,981 | ₩54,186 | ₩54,817 | +1.16% | 3.6천 |
|---|
| 2026.05.15 | ₩55,164 | ₩55,164 | ₩54,639 | ₩54,639 | -0.95% | 3천 |
|---|
| 2026.05.14 | ₩55,642 | ₩55,642 | ₩55,588 | ₩55,588 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩55,186 | ₩55,290 | ₩55,186 | ₩55,290 | +0.19% | 3.9천 |
|---|
| 2026.05.12 | ₩55,834 | ₩55,834 | ₩55,111 | ₩55,594 | -0.43% | 6천 |
|---|
| 2026.05.11 | ₩56,160 | ₩56,160 | ₩55,944 | ₩55,944 | -0.39% | 7.5천 |
|---|
| 2026.05.08 | ₩56,017 | ₩56,297 | ₩56,017 | ₩56,297 | +0.50% | 4.8천 |
|---|
| 2026.05.07 | ₩55,954 | ₩55,954 | ₩55,954 | ₩55,954 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩56,245 | ₩56,563 | ₩56,245 | ₩56,563 | +0.57% | 7.5천 |
|---|
| 2026.05.05 | ₩55,861 | ₩55,959 | ₩55,861 | ₩55,959 | +0.18% | 9.6천 |
|---|
| 2026.05.04 | ₩55,919 | ₩55,919 | ₩55,075 | ₩55,195 | -1.29% | 1.2만 |
|---|
| 2026.05.01 | ₩55,557 | ₩55,559 | ₩55,468 | ₩55,559 | +0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩54,722 | ₩55,559 | ₩54,686 | ₩55,559 | +1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩54,559 | ₩54,559 | ₩54,559 | ₩54,559 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩54,981 | ₩55,088 | ₩54,981 | ₩55,079 | +0.18% | 2.1천 |
|---|
| 2026.04.27 | ₩55,276 | ₩55,452 | ₩55,276 | ₩55,452 | +0.32% | 2.1천 |
|---|
| 2026.04.24 | ₩54,414 | ₩55,410 | ₩54,414 | ₩55,305 | +1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩55,320 | ₩55,530 | ₩54,793 | ₩55,218 | -0.19% | 6천 |
|---|
| 2026.04.22 | ₩56,468 | ₩56,468 | ₩55,416 | ₩55,416 | -1.86% | 5.1천 |
|---|
| 2026.04.21 | ₩56,267 | ₩56,267 | ₩55,439 | ₩55,439 | -1.47% | 1.1만 |
|---|
| 2026.04.20 | ₩55,405 | ₩55,832 | ₩55,405 | ₩55,823 | +0.75% | 5.1천 |
|---|
| 2026.04.17 | ₩54,650 | ₩55,655 | ₩54,650 | ₩55,551 | +1.65% | 3.9천 |
|---|
| 2026.04.16 | ₩54,280 | ₩54,432 | ₩54,168 | ₩54,378 | +0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩54,155 | ₩54,155 | ₩54,120 | ₩54,120 | -0.06% | 900 |
|---|
| 2026.04.14 | ₩53,556 | ₩54,262 | ₩53,556 | ₩54,192 | +1.19% | 8.4천 |
|---|
| 2026.04.13 | ₩53,377 | ₩53,840 | ₩53,377 | ₩53,840 | +0.87% | 3.6천 |
|---|
| 2026.04.10 | ₩53,654 | ₩53,654 | ₩53,114 | ₩53,124 | -0.99% | 5.7천 |
|---|
| 2026.04.09 | ₩52,882 | ₩53,570 | ₩52,882 | ₩53,432 | +1.04% | 2.7천 |
|---|
| 2026.04.08 | ₩53,377 | ₩53,377 | ₩53,146 | ₩53,146 | -0.43% | 2.1천 |
|---|
| 2026.04.07 | ₩51,287 | ₩51,757 | ₩51,287 | ₩51,757 | +0.92% | 2.4천 |
|---|
| 2026.04.06 | ₩51,278 | ₩51,636 | ₩51,278 | ₩51,636 | +0.70% | 2.1천 |
|---|
| 2026.04.02 | ₩50,425 | ₩51,330 | ₩50,394 | ₩51,330 | +1.79% | 1.3만 |
|---|
| 2026.04.01 | ₩51,497 | ₩51,497 | ₩51,069 | ₩51,069 | -0.83% | 6천 |
|---|
| 2026.03.31 | ₩50,233 | ₩50,881 | ₩50,233 | ₩50,881 | +1.29% | 4.8천 |
|---|
| 2026.03.30 | ₩51,394 | ₩51,394 | ₩49,402 | ₩49,402 | -3.88% | 5.1천 |
|---|
| 2026.03.27 | ₩50,193 | ₩50,215 | ₩49,898 | ₩49,898 | -0.59% | 2.4천 |
|---|
| 2026.03.26 | ₩51,015 | ₩51,430 | ₩50,776 | ₩50,776 | -0.47% | 3.3천 |
|---|
| 2026.03.25 | ₩51,359 | ₩51,457 | ₩51,278 | ₩51,340 | -0.04% | 6.9천 |
|---|
| 2026.03.24 | ₩50,519 | ₩50,992 | ₩50,519 | ₩50,842 | +0.64% | 3천 |
|---|
| 2026.03.23 | ₩50,590 | ₩51,108 | ₩50,590 | ₩50,685 | +0.19% | 4.2천 |
|---|
| 2026.03.20 | ₩50,479 | ₩50,479 | ₩49,315 | ₩49,566 | -1.81% | 9.3천 |
|---|
| 2026.03.19 | ₩50,005 | ₩50,836 | ₩49,893 | ₩50,500 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩50,644 | ₩50,648 | ₩50,277 | ₩50,277 | -0.72% | 9.3천 |
|---|
| 2026.03.17 | ₩51,077 | ₩51,082 | ₩50,994 | ₩50,994 | -0.16% | 4.5천 |
|---|
| 2026.03.16 | ₩50,751 | ₩50,751 | ₩50,584 | ₩50,584 | -0.33% | 2.4천 |
|---|
| 2026.03.13 | ₩50,697 | ₩50,697 | ₩50,106 | ₩50,106 | -1.17% | 2.4천 |
|---|
| 2026.03.12 | ₩51,046 | ₩51,046 | ₩50,204 | ₩50,204 | -1.65% | 1.1만 |
|---|
| 2026.03.11 | ₩51,149 | ₩51,245 | ₩50,854 | ₩51,245 | +0.19% | 6.9천 |
|---|
| 2026.03.10 | ₩51,519 | ₩51,899 | ₩51,269 | ₩51,298 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩50,747 | ₩51,618 | ₩50,005 | ₩51,618 | +1.72% | 1.4만 |
|---|
| 2026.03.06 | ₩51,725 | ₩51,725 | ₩51,329 | ₩51,329 | -0.77% | 3천 |
|---|
| 2026.03.05 | ₩52,971 | ₩53,199 | ₩52,238 | ₩52,479 | -0.93% | 7.8천 |
|---|
| 2026.03.04 | ₩53,418 | ₩53,489 | ₩53,270 | ₩53,374 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩52,207 | ₩53,302 | ₩51,912 | ₩53,056 | +1.63% | 9.6천 |
|---|
| 2026.03.02 | ₩53,029 | ₩53,705 | ₩53,007 | ₩53,705 | +1.28% | 6.6천 |
|---|
| 2026.02.27 | ₩53,509 | ₩53,509 | ₩53,239 | ₩53,350 | -0.30% | 4.5천 |
|---|
| 2026.02.26 | ₩53,779 | ₩54,235 | ₩53,771 | ₩54,235 | +0.85% | 7.5천 |
|---|
| 2026.02.25 | ₩54,226 | ₩54,226 | ₩53,498 | ₩53,814 | -0.76% | 8.7천 |
|---|
| 2026.02.24 | ₩53,261 | ₩53,710 | ₩53,261 | ₩53,710 | +0.84% | 3.6천 |
|---|
| 2026.02.23 | ₩53,029 | ₩53,030 | ₩52,980 | ₩53,030 | +0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩53,815 | ₩54,240 | ₩53,762 | ₩54,028 | +0.40% | 9.6천 |
|---|
| 2026.02.19 | ₩53,878 | ₩53,906 | ₩53,583 | ₩53,906 | +0.05% | 8.4천 |
|---|
| 2026.02.18 | ₩54,298 | ₩54,298 | ₩53,891 | ₩53,941 | -0.66% | 3.3천 |
|---|
| 2026.02.17 | ₩53,386 | ₩53,811 | ₩53,386 | ₩53,639 | +0.47% | 4.2천 |
|---|
| 2026.02.13 | ₩53,645 | ₩54,007 | ₩53,645 | ₩53,697 | +0.10% | 4.5만 |
|---|
| 2026.02.12 | ₩54,530 | ₩54,530 | ₩53,185 | ₩53,207 | -2.43% | 1.4만 |
|---|
| 2026.02.11 | ₩54,758 | ₩54,758 | ₩53,929 | ₩54,150 | -1.11% | 1.3만 |
|---|
| 2026.02.10 | ₩54,436 | ₩54,686 | ₩54,418 | ₩54,529 | +0.17% | 1.1만 |
|---|
| 2026.02.09 | ₩53,972 | ₩54,543 | ₩53,972 | ₩54,498 | +0.98% | 2.5만 |
|---|
| 2026.02.06 | ₩53,342 | ₩54,338 | ₩53,342 | ₩54,338 | +1.87% | 2만 |
|---|
| 2026.02.05 | ₩53,127 | ₩53,288 | ₩52,632 | ₩52,648 | -0.90% | 11만 |
|---|
| 2026.02.04 | ₩53,453 | ₩53,829 | ₩52,886 | ₩53,475 | +0.04% | 2만 |
|---|
| 2026.02.03 | ₩53,315 | ₩53,458 | ₩52,681 | ₩53,204 | -0.21% | 3.9천 |
|---|
| 2026.02.02 | ₩52,618 | ₩53,386 | ₩52,618 | ₩53,144 | +1.00% | 9천 |
|---|
| 2026.01.30 | ₩52,989 | ₩53,220 | ₩52,426 | ₩52,816 | -0.33% | 8.7천 |
|---|
| 2026.01.29 | ₩53,431 | ₩53,431 | ₩52,707 | ₩53,350 | -0.15% | 4.9만 |
|---|
| 2026.01.28 | ₩53,779 | ₩55,387 | ₩53,207 | ₩53,207 | -1.06% | 1.1만 |
|---|
| 2026.01.27 | ₩53,377 | ₩53,434 | ₩53,235 | ₩53,434 | +0.11% | 4.2천 |
|---|
| 2026.01.26 | ₩53,565 | ₩53,565 | ₩53,328 | ₩53,454 | -0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩53,927 | ₩53,927 | ₩53,533 | ₩53,533 | -0.73% | 3.3천 |
|---|
| 2026.01.22 | ₩54,539 | ₩54,735 | ₩54,386 | ₩54,386 | -0.28% | 9.6천 |
|---|
| 2026.01.21 | ₩53,382 | ₩54,157 | ₩53,382 | ₩54,157 | +1.45% | 5.7천 |
|---|
| 2026.01.20 | ₩53,020 | ₩53,355 | ₩52,850 | ₩52,971 | -0.09% | 7.2천 |
|---|
| 2026.01.16 | ₩53,864 | ₩53,864 | ₩53,753 | ₩53,769 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩53,945 | ₩54,029 | ₩53,807 | ₩53,807 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩53,051 | ₩53,272 | ₩53,003 | ₩53,272 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩53,333 | ₩53,333 | ₩52,992 | ₩52,992 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩52,716 | ₩53,141 | ₩52,716 | ₩53,108 | +0.74% | 2.1만 |
|---|
| 2026.01.09 | ₩53,226 | ₩53,226 | ₩53,118 | ₩53,118 | -0.20% | 3천 |
|---|
| 2026.01.08 | ₩52,399 | ₩52,702 | ₩52,399 | ₩52,702 | +0.58% | 2.7천 |
|---|
| 2026.01.07 | ₩52,046 | ₩52,104 | ₩52,034 | ₩52,034 | -0.02% | 6천 |
|---|
| 2026.01.06 | ₩51,640 | ₩52,400 | ₩51,640 | ₩52,400 | +1.47% | 5.4천 |
|---|
| 2026.01.05 | ₩51,073 | ₩51,792 | ₩51,073 | ₩51,626 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩50,541 | ₩50,777 | ₩50,541 | ₩50,777 | +0.47% | 3.3천 |
|---|
| 2025.12.31 | ₩50,458 | ₩50,474 | ₩50,250 | ₩50,250 | -0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩50,849 | ₩50,849 | ₩50,651 | ₩50,651 | -0.39% | 3.6천 |
|---|
| 2025.12.29 | ₩51,028 | ₩51,028 | ₩50,890 | ₩50,919 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩51,315 | ₩51,439 | ₩51,315 | ₩51,439 | +0.24% | 3.3천 |
|---|
| 2025.12.24 | ₩51,412 | ₩51,566 | ₩51,412 | ₩51,566 | +0.30% | 3.3천 |
|---|
| 2025.12.23 | ₩51,510 | ₩51,510 | ₩51,409 | ₩51,409 | -0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩51,497 | ₩51,921 | ₩51,497 | ₩51,725 | +0.44% | 8.1천 |
|---|
| 2025.12.19 | ₩51,105 | ₩51,265 | ₩51,105 | ₩51,222 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩51,207 | ₩51,207 | ₩50,889 | ₩50,889 | -0.62% | 5.1천 |
|---|
| 2025.12.17 | ₩51,372 | ₩51,372 | ₩50,622 | ₩50,622 | -1.46% | 3천 |
|---|
| 2025.12.16 | ₩51,095 | ₩51,131 | ₩50,809 | ₩50,991 | -0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩51,265 | ₩51,279 | ₩51,265 | ₩51,279 | +0.03% | 600 |
|---|
| 2025.12.12 | ₩52,484 | ₩52,484 | ₩51,650 | ₩51,650 | -1.59% | 5.1천 |
|---|
| 2025.12.11 | ₩52,180 | ₩52,180 | ₩52,163 | ₩52,173 | -0.01% | 2.4천 |
|---|
| 2025.12.10 | ₩51,144 | ₩51,761 | ₩51,086 | ₩51,761 | +1.21% | 5.7천 |
|---|
| 2025.12.09 | ₩51,115 | ₩51,115 | ₩50,858 | ₩50,858 | -0.50% | 2.1천 |
|---|
| 2025.12.08 | ₩50,764 | ₩50,764 | ₩50,764 | ₩50,764 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩50,988 | ₩51,001 | ₩50,948 | ₩50,948 | -0.08% | 5.1천 |
|---|
| 2025.12.04 | ₩50,943 | ₩50,986 | ₩50,943 | ₩50,986 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩50,036 | ₩50,905 | ₩50,036 | ₩50,860 | +1.65% | 5.1천 |
|---|
| 2025.12.02 | ₩50,322 | ₩50,322 | ₩50,098 | ₩50,098 | -0.45% | 8.1천 |
|---|
| 2025.12.01 | ₩50,206 | ₩50,206 | ₩50,187 | ₩50,187 | -0.04% | 6.6천 |
|---|
| 2025.11.28 | ₩50,608 | ₩50,608 | ₩50,543 | ₩50,543 | -0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩50,720 | ₩50,720 | ₩50,462 | ₩50,462 | -0.51% | 1.8천 |
|---|
| 2025.11.25 | ₩49,491 | ₩50,015 | ₩49,491 | ₩50,015 | +1.06% | 2.1천 |
|---|
| 2025.11.24 | ₩48,375 | ₩48,882 | ₩48,375 | ₩48,882 | +1.05% | 4.2천 |
|---|
| 2025.11.21 | ₩47,276 | ₩48,212 | ₩47,276 | ₩48,212 | +1.98% | 3천 |
|---|
| 2025.11.20 | ₩48,281 | ₩48,490 | ₩46,899 | ₩46,899 | -2.86% | 1.1만 |
|---|
| 2025.11.19 | ₩47,847 | ₩47,847 | ₩47,630 | ₩47,630 | -0.45% | 900 |
|---|
| 2025.11.18 | ₩47,312 | ₩47,843 | ₩47,307 | ₩47,843 | +1.12% | 1.5천 |
|---|
| 2025.11.17 | ₩47,499 | ₩47,499 | ₩47,499 | ₩47,499 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩48,652 | ₩48,652 | ₩48,554 | ₩48,554 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩49,411 | ₩49,411 | ₩48,583 | ₩48,583 | -1.68% | 1.2천 |
|---|
| 2025.11.12 | ₩49,637 | ₩49,746 | ₩49,621 | ₩49,621 | -0.03% | 2.1천 |
|---|
| 2025.11.11 | ₩49,620 | ₩49,620 | ₩49,620 | ₩49,620 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩49,237 | ₩49,670 | ₩49,237 | ₩49,458 | +0.45% | 3천 |
|---|
| 2025.11.07 | ₩48,486 | ₩49,071 | ₩48,379 | ₩49,071 | +1.21% | 1.1만 |
|---|
| 2025.11.06 | ₩48,589 | ₩48,674 | ₩48,562 | ₩48,674 | +0.17% | 3.3천 |
|---|
| 2025.11.05 | ₩49,083 | ₩49,478 | ₩49,083 | ₩49,387 | +0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩48,683 | ₩48,683 | ₩48,549 | ₩48,549 | -0.28% | 1.8천 |
|---|
| 2025.11.03 | ₩49,168 | ₩49,353 | ₩49,168 | ₩49,353 | +0.38% | 2.1천 |
|---|
| 2025.10.31 | ₩49,277 | ₩49,435 | ₩49,210 | ₩49,435 | +0.32% | 6.6천 |
|---|
| 2025.10.30 | ₩49,424 | ₩49,791 | ₩49,243 | ₩49,243 | -0.37% | 3.3천 |
|---|
| 2025.10.29 | ₩50,175 | ₩50,416 | ₩49,407 | ₩49,665 | -1.02% | 3.3천 |
|---|
| 2025.10.28 | ₩50,420 | ₩50,420 | ₩50,177 | ₩50,177 | -0.48% | 2.1천 |
|---|
| 2025.10.27 | ₩50,782 | ₩50,782 | ₩50,519 | ₩50,519 | -0.52% | 1.5천 |
|---|
| 2025.10.24 | ₩50,327 | ₩50,327 | ₩50,281 | ₩50,281 | -0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩49,420 | ₩49,759 | ₩49,420 | ₩49,759 | +0.69% | 1.8천 |
|---|
| 2025.10.22 | ₩49,650 | ₩49,650 | ₩48,884 | ₩49,113 | -1.08% | 5.7천 |
|---|
| 2025.10.21 | ₩49,429 | ₩49,786 | ₩49,429 | ₩49,786 | +0.72% | 1.8천 |
|---|
| 2025.10.20 | ₩49,804 | ₩49,858 | ₩49,804 | ₩49,836 | +0.06% | 4.8천 |
|---|
| 2025.10.17 | ₩48,915 | ₩49,268 | ₩48,862 | ₩49,082 | +0.34% | 4.8천 |
|---|
| 2025.10.16 | ₩50,108 | ₩50,108 | ₩49,094 | ₩49,228 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩50,251 | ₩50,251 | ₩50,025 | ₩50,025 | -0.45% | 2.7천 |
|---|
| 2025.10.14 | ₩48,464 | ₩49,840 | ₩48,464 | ₩49,751 | +2.66% | 3만 |
|---|
| 2025.10.13 | ₩48,562 | ₩49,045 | ₩48,562 | ₩49,045 | +0.99% | 1.8천 |
|---|
| 2025.10.10 | ₩49,402 | ₩49,456 | ₩47,722 | ₩47,722 | -3.40% | 6.6천 |
|---|