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 | ₩55,438 | ₩56,133 | ₩55,438 | ₩56,046 | +1.10% | 9.4천 |
| 2026.10.08 | ₩55,424 | ₩55,812 | ₩55,170 | ₩55,812 | +0.70% | 2.8천 |
| 2026.10.07 | ₩56,093 | ₩56,093 | ₩55,644 | ₩55,678 | -0.74% | 2천 |
| 2026.10.06 | ₩56,829 | ₩56,829 | ₩56,361 | ₩56,403 | -0.75% | 6.3천 |
| 2026.10.05 | ₩56,374 | ₩56,628 | ₩56,105 | ₩56,520 | +0.26% | 4천 |
| 2026.10.02 | ₩56,441 | ₩56,441 | ₩56,311 | ₩56,311 | -0.23% | 800 |
| 2026.10.01 | ₩55,237 | ₩55,826 | ₩55,103 | ₩55,753 | +0.93% | 5.8천 |
| 2026.09.30 | ₩55,973 | ₩56,026 | ₩55,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,571 |
| -0.72% |
| 2.6천 |
| 2026.09.29 | ₩56,013 | ₩56,013 | ₩55,591 | ₩55,847 | -0.30% | 3.2천 |
|---|
| 2026.09.28 | ₩56,066 | ₩56,307 | ₩55,986 | ₩56,021 | -0.08% | 6.3천 |
|---|
| 2026.09.25 | ₩56,234 | ₩56,567 | ₩56,234 | ₩56,567 | +0.59% | 900 |
|---|
| 2026.09.24 | ₩56,334 | ₩56,454 | ₩56,160 | ₩56,422 | +0.16% | 1.5천 |
|---|
| 2026.09.23 | ₩56,789 | ₩56,882 | ₩56,642 | ₩56,642 | -0.26% | 1.9천 |
|---|
| 2026.09.22 | ₩57,658 | ₩57,658 | ₩57,284 | ₩57,336 | -0.56% | 1.7천 |
|---|
| 2026.09.21 | ₩57,230 | ₩57,230 | ₩57,076 | ₩57,106 | -0.22% | 2.1천 |
|---|
| 2026.09.18 | ₩56,789 | ₩56,814 | ₩56,655 | ₩56,814 | +0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,471 | ₩57,471 | ₩57,221 | ₩57,221 | -0.44% | 3.4천 |
|---|
| 2026.09.16 | ₩57,511 | ₩57,603 | ₩56,601 | ₩56,977 | -0.93% | 2.6천 |
|---|
| 2026.09.15 | ₩57,190 | ₩57,418 | ₩57,190 | ₩57,236 | +0.08% | 5.8천 |
|---|
| 2026.09.14 | ₩57,525 | ₩57,759 | ₩57,525 | ₩57,644 | +0.21% | 1.1천 |
|---|
| 2026.09.11 | ₩58,033 | ₩58,033 | ₩57,752 | ₩57,789 | -0.42% | 4.2천 |
|---|
| 2026.09.10 | ₩57,698 | ₩57,765 | ₩57,364 | ₩57,459 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩58,327 | ₩58,434 | ₩57,998 | ₩57,998 | -0.56% | 1.7만 |
|---|
| 2026.09.08 | ₩58,929 | ₩59,023 | ₩58,787 | ₩58,787 | -0.24% | 6.8천 |
|---|
| 2026.09.04 | ₩59,250 | ₩59,310 | ₩59,250 | ₩59,256 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩58,941 | ₩59,224 | ₩58,941 | ₩59,170 | +0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩58,928 | ₩58,928 | ₩58,836 | ₩58,928 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩58,876 | ₩58,876 | ₩58,327 | ₩58,330 | -0.93% | 4.2천 |
|---|
| 2026.08.31 | ₩59,331 | ₩59,331 | ₩59,009 | ₩59,147 | -0.31% | 2.3천 |
|---|
| 2026.08.28 | ₩59,959 | ₩59,959 | ₩59,529 | ₩59,529 | -0.72% | 900 |
|---|
| 2026.08.27 | ₩59,906 | ₩60,133 | ₩59,866 | ₩60,088 | +0.30% | 2.4천 |
|---|
| 2026.08.26 | ₩59,705 | ₩60,020 | ₩59,705 | ₩59,911 | +0.35% | 4.4천 |
|---|
| 2026.08.25 | ₩59,799 | ₩59,925 | ₩59,785 | ₩59,925 | +0.21% | 4.7천 |
|---|
| 2026.08.24 | ₩60,160 | ₩60,160 | ₩59,705 | ₩59,813 | -0.58% | 6.9천 |
|---|
| 2026.08.21 | ₩59,919 | ₩60,151 | ₩59,906 | ₩60,151 | +0.39% | 800 |
|---|
| 2026.08.20 | ₩59,759 | ₩59,835 | ₩59,678 | ₩59,700 | -0.10% | 1.4천 |
|---|
| 2026.08.19 | ₩60,722 | ₩60,722 | ₩60,355 | ₩60,355 | -0.60% | 2.3천 |
|---|
| 2026.08.18 | ₩60,334 | ₩60,335 | ₩60,196 | ₩60,196 | -0.23% | 1천 |
|---|
| 2026.08.17 | ₩61,110 | ₩61,137 | ₩60,842 | ₩60,902 | -0.34% | 4.9천 |
|---|
| 2026.08.14 | ₩61,030 | ₩61,337 | ₩61,030 | ₩61,260 | +0.38% | 8.4천 |
|---|
| 2026.08.13 | ₩60,989 | ₩61,203 | ₩60,775 | ₩61,123 | +0.22% | 1.5만 |
|---|
| 2026.08.12 | ₩60,749 | ₩60,869 | ₩60,494 | ₩60,841 | +0.15% | 5.2천 |
|---|
| 2026.08.11 | ₩60,856 | ₩60,869 | ₩60,601 | ₩60,647 | -0.34% | 3.1만 |
|---|
| 2026.08.10 | ₩60,441 | ₩60,521 | ₩60,401 | ₩60,409 | -0.05% | 5.4천 |
|---|
| 2026.08.07 | ₩60,401 | ₩60,805 | ₩60,401 | ₩60,805 | +0.67% | 3.6천 |
|---|
| 2026.08.06 | ₩60,595 | ₩60,595 | ₩60,153 | ₩60,153 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩60,882 | ₩61,217 | ₩60,600 | ₩60,600 | -0.46% | 3.2천 |
|---|
| 2026.08.04 | ₩60,213 | ₩60,924 | ₩60,173 | ₩60,924 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩59,598 | ₩59,965 | ₩59,598 | ₩59,965 | +0.62% | 4.1천 |
|---|
| 2026.07.31 | ₩59,197 | ₩59,197 | ₩58,655 | ₩58,916 | -0.47% | 1천 |
|---|
| 2026.07.30 | ₩58,876 | ₩59,179 | ₩58,607 | ₩59,179 | +0.52% | 2.4천 |
|---|
| 2026.07.29 | ₩59,411 | ₩59,504 | ₩58,636 | ₩58,636 | -1.30% | 1.1만 |
|---|
| 2026.07.28 | ₩59,103 | ₩59,554 | ₩59,050 | ₩59,554 | +0.76% | 4.1천 |
|---|
| 2026.07.27 | ₩59,304 | ₩59,304 | ₩59,009 | ₩59,301 | -0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩59,070 | ₩59,110 | ₩58,782 | ₩58,833 | -0.40% | 2.2만 |
|---|
| 2026.07.23 | ₩58,850 | ₩58,889 | ₩58,755 | ₩58,783 | -0.11% | 2.6천 |
|---|
| 2026.07.22 | ₩59,210 | ₩59,237 | ₩58,983 | ₩59,112 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩59,170 | ₩59,558 | ₩59,170 | ₩59,478 | +0.52% | 2.7만 |
|---|
| 2026.07.20 | ₩59,411 | ₩59,411 | ₩59,011 | ₩59,011 | -0.67% | 1.9천 |
|---|
| 2026.07.17 | ₩59,264 | ₩59,264 | ₩59,264 | ₩59,264 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩59,333 | ₩59,741 | ₩59,333 | ₩59,519 | +0.31% | 1.4만 |
|---|
| 2026.07.15 | ₩59,629 | ₩59,629 | ₩59,326 | ₩59,386 | -0.41% | 1.8천 |
|---|
| 2026.07.14 | ₩58,416 | ₩59,098 | ₩58,416 | ₩59,098 | +1.17% | 1.5천 |
|---|
| 2026.07.13 | ₩58,925 | ₩58,925 | ₩58,766 | ₩58,844 | -0.14% | 3.3천 |
|---|
| 2026.07.10 | ₩59,018 | ₩59,264 | ₩59,018 | ₩59,195 | +0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩59,282 | ₩59,282 | ₩59,282 | ₩59,282 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,547 | ₩58,547 | ₩58,547 | ₩58,547 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩59,273 | ₩59,291 | ₩59,249 | ₩59,291 | +0.03% | 3.3천 |
|---|
| 2026.07.06 | ₩61,569 | ₩61,569 | ₩59,665 | ₩59,665 | -3.09% | 3천 |
|---|
| 2026.07.02 | ₩59,326 | ₩59,326 | ₩59,326 | ₩59,326 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩59,928 | ₩59,928 | ₩59,578 | ₩59,578 | -0.58% | 2.4천 |
|---|
| 2026.06.30 | ₩59,920 | ₩59,962 | ₩59,920 | ₩59,953 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩59,843 | ₩59,843 | ₩59,143 | ₩59,651 | -0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩59,446 | ₩59,776 | ₩59,446 | ₩59,776 | +0.55% | 1.5천 |
|---|
| 2026.06.25 | ₩59,005 | ₩59,100 | ₩58,943 | ₩59,100 | +0.16% | 4.2천 |
|---|
| 2026.06.24 | ₩58,573 | ₩58,573 | ₩58,573 | ₩58,573 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩58,367 | ₩58,367 | ₩58,162 | ₩58,162 | -0.35% | 1.5천 |
|---|
| 2026.06.22 | ₩58,358 | ₩58,358 | ₩58,176 | ₩58,219 | -0.24% | 3천 |
|---|
| 2026.06.18 | ₩55,710 | ₩58,143 | ₩55,710 | ₩58,143 | +4.37% | 6.6천 |
|---|
| 2026.06.17 | ₩58,318 | ₩58,318 | ₩57,225 | ₩57,225 | -1.87% | 3.3만 |
|---|
| 2026.06.16 | ₩58,046 | ₩58,532 | ₩57,933 | ₩57,933 | -0.19% | 6.6천 |
|---|
| 2026.06.15 | ₩58,474 | ₩58,573 | ₩58,184 | ₩58,184 | -0.50% | 9.6천 |
|---|
| 2026.06.12 | ₩57,988 | ₩58,296 | ₩57,792 | ₩58,001 | +0.02% | 4.2천 |
|---|
| 2026.06.11 | ₩56,847 | ₩57,561 | ₩56,737 | ₩57,561 | +1.26% | 3.9천 |
|---|
| 2026.06.10 | ₩56,387 | ₩56,387 | ₩56,308 | ₩56,308 | -0.14% | 2.1천 |
|---|
| 2026.06.09 | ₩57,868 | ₩57,868 | ₩55,973 | ₩56,760 | -1.91% | 5.4천 |
|---|
| 2026.06.08 | ₩56,499 | ₩56,633 | ₩56,361 | ₩56,361 | -0.24% | 2.7천 |
|---|
| 2026.06.05 | ₩56,151 | ₩56,151 | ₩55,892 | ₩55,892 | -0.46% | 3천 |
|---|
| 2026.06.04 | ₩56,967 | ₩57,159 | ₩56,967 | ₩57,117 | +0.26% | 4.8천 |
|---|
| 2026.06.03 | ₩56,597 | ₩56,642 | ₩56,468 | ₩56,536 | -0.11% | 2.1천 |
|---|
| 2026.06.02 | ₩56,642 | ₩57,221 | ₩56,642 | ₩57,170 | +0.93% | 1.8천 |
|---|
| 2026.06.01 | ₩56,463 | ₩56,985 | ₩56,463 | ₩56,977 | +0.91% | 2.7천 |
|---|
| 2026.05.29 | ₩56,891 | ₩57,001 | ₩56,744 | ₩56,854 | -0.07% | 6.9천 |
|---|
| 2026.05.28 | ₩56,512 | ₩57,215 | ₩56,512 | ₩57,165 | +1.16% | 2.9만 |
|---|
| 2026.05.27 | ₩56,896 | ₩56,896 | ₩56,804 | ₩56,804 | -0.16% | 9.9천 |
|---|
| 2026.05.26 | ₩56,871 | ₩56,871 | ₩56,673 | ₩56,764 | -0.19% | 8.7천 |
|---|
| 2026.05.22 | ₩56,066 | ₩56,077 | ₩56,062 | ₩56,077 | +0.02% | 6.6천 |
|---|
| 2026.05.21 | ₩55,241 | ₩55,701 | ₩54,983 | ₩55,558 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩54,541 | ₩55,213 | ₩54,541 | ₩55,213 | +1.23% | 2.1천 |
|---|
| 2026.05.19 | ₩54,421 | ₩54,421 | ₩54,103 | ₩54,103 | -0.59% | 4.5천 |
|---|
| 2026.05.18 | ₩54,095 | ₩54,889 | ₩54,095 | ₩54,725 | +1.16% | 3.6천 |
|---|
| 2026.05.15 | ₩55,072 | ₩55,072 | ₩54,548 | ₩54,548 | -0.95% | 3천 |
|---|
| 2026.05.14 | ₩55,549 | ₩55,549 | ₩55,495 | ₩55,495 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩55,094 | ₩55,198 | ₩55,094 | ₩55,198 | +0.19% | 3.9천 |
|---|
| 2026.05.12 | ₩55,741 | ₩55,741 | ₩55,018 | ₩55,501 | -0.43% | 6천 |
|---|
| 2026.05.11 | ₩56,066 | ₩56,066 | ₩55,850 | ₩55,850 | -0.39% | 7.5천 |
|---|
| 2026.05.08 | ₩55,924 | ₩56,203 | ₩55,924 | ₩56,203 | +0.50% | 4.8천 |
|---|
| 2026.05.07 | ₩55,861 | ₩55,861 | ₩55,861 | ₩55,861 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩56,151 | ₩56,469 | ₩56,151 | ₩56,469 | +0.57% | 7.5천 |
|---|
| 2026.05.05 | ₩55,768 | ₩55,866 | ₩55,768 | ₩55,866 | +0.18% | 9.6천 |
|---|
| 2026.05.04 | ₩55,826 | ₩55,826 | ₩54,983 | ₩55,103 | -1.29% | 1.2만 |
|---|
| 2026.05.01 | ₩55,464 | ₩55,466 | ₩55,375 | ₩55,466 | +0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩54,630 | ₩55,467 | ₩54,595 | ₩55,467 | +1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩54,468 | ₩54,468 | ₩54,468 | ₩54,468 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩54,889 | ₩54,996 | ₩54,889 | ₩54,987 | +0.18% | 2.1천 |
|---|
| 2026.04.27 | ₩55,183 | ₩55,360 | ₩55,183 | ₩55,360 | +0.32% | 2.1천 |
|---|
| 2026.04.24 | ₩54,323 | ₩55,317 | ₩54,323 | ₩55,212 | +1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩55,228 | ₩55,438 | ₩54,702 | ₩55,125 | -0.19% | 6천 |
|---|
| 2026.04.22 | ₩56,374 | ₩56,374 | ₩55,323 | ₩55,323 | -1.86% | 5.1천 |
|---|
| 2026.04.21 | ₩56,173 | ₩56,173 | ₩55,346 | ₩55,346 | -1.47% | 1.1만 |
|---|
| 2026.04.20 | ₩55,313 | ₩55,739 | ₩55,313 | ₩55,730 | +0.75% | 5.1천 |
|---|
| 2026.04.17 | ₩54,559 | ₩55,562 | ₩54,559 | ₩55,458 | +1.65% | 3.9천 |
|---|
| 2026.04.16 | ₩54,189 | ₩54,341 | ₩54,078 | ₩54,287 | +0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩54,064 | ₩54,064 | ₩54,030 | ₩54,030 | -0.06% | 900 |
|---|
| 2026.04.14 | ₩53,467 | ₩54,171 | ₩53,467 | ₩54,101 | +1.19% | 8.4천 |
|---|
| 2026.04.13 | ₩53,288 | ₩53,750 | ₩53,288 | ₩53,750 | +0.87% | 3.6천 |
|---|
| 2026.04.10 | ₩53,565 | ₩53,565 | ₩53,025 | ₩53,035 | -0.99% | 5.7천 |
|---|
| 2026.04.09 | ₩52,793 | ₩53,480 | ₩52,793 | ₩53,342 | +1.04% | 2.7천 |
|---|
| 2026.04.08 | ₩53,288 | ₩53,288 | ₩53,057 | ₩53,057 | -0.43% | 2.1천 |
|---|
| 2026.04.07 | ₩51,201 | ₩51,671 | ₩51,201 | ₩51,671 | +0.92% | 2.4천 |
|---|
| 2026.04.06 | ₩51,192 | ₩51,550 | ₩51,192 | ₩51,550 | +0.70% | 2.1천 |
|---|
| 2026.04.02 | ₩50,341 | ₩51,244 | ₩50,309 | ₩51,244 | +1.79% | 1.3만 |
|---|
| 2026.04.01 | ₩51,411 | ₩51,411 | ₩50,984 | ₩50,984 | -0.83% | 6천 |
|---|
| 2026.03.31 | ₩50,149 | ₩50,796 | ₩50,149 | ₩50,796 | +1.29% | 4.8천 |
|---|
| 2026.03.30 | ₩51,308 | ₩51,308 | ₩49,319 | ₩49,319 | -3.88% | 5.1천 |
|---|
| 2026.03.27 | ₩50,109 | ₩50,131 | ₩49,815 | ₩49,815 | -0.59% | 2.4천 |
|---|
| 2026.03.26 | ₩50,929 | ₩51,344 | ₩50,692 | ₩50,692 | -0.47% | 3.3천 |
|---|
| 2026.03.25 | ₩51,273 | ₩51,371 | ₩51,192 | ₩51,254 | -0.04% | 6.9천 |
|---|
| 2026.03.24 | ₩50,434 | ₩50,907 | ₩50,434 | ₩50,757 | +0.64% | 3천 |
|---|
| 2026.03.23 | ₩50,506 | ₩51,023 | ₩50,506 | ₩50,600 | +0.19% | 4.2천 |
|---|
| 2026.03.20 | ₩50,394 | ₩50,394 | ₩49,233 | ₩49,483 | -1.81% | 9.3천 |
|---|
| 2026.03.19 | ₩49,921 | ₩50,751 | ₩49,810 | ₩50,415 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩50,559 | ₩50,564 | ₩50,193 | ₩50,193 | -0.72% | 9.3천 |
|---|
| 2026.03.17 | ₩50,992 | ₩50,996 | ₩50,909 | ₩50,909 | -0.16% | 4.5천 |
|---|
| 2026.03.16 | ₩50,666 | ₩50,666 | ₩50,500 | ₩50,500 | -0.33% | 2.4천 |
|---|
| 2026.03.13 | ₩50,613 | ₩50,613 | ₩50,023 | ₩50,023 | -1.17% | 2.4천 |
|---|
| 2026.03.12 | ₩50,961 | ₩50,961 | ₩50,120 | ₩50,120 | -1.65% | 1.1만 |
|---|
| 2026.03.11 | ₩51,063 | ₩51,160 | ₩50,769 | ₩51,160 | +0.19% | 6.9천 |
|---|
| 2026.03.10 | ₩51,433 | ₩51,812 | ₩51,183 | ₩51,212 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩50,662 | ₩51,532 | ₩49,921 | ₩51,532 | +1.72% | 1.4만 |
|---|
| 2026.03.06 | ₩51,638 | ₩51,638 | ₩51,243 | ₩51,243 | -0.77% | 3천 |
|---|
| 2026.03.05 | ₩52,882 | ₩53,110 | ₩52,151 | ₩52,391 | -0.93% | 7.8천 |
|---|
| 2026.03.04 | ₩53,328 | ₩53,399 | ₩53,181 | ₩53,285 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩52,120 | ₩53,212 | ₩51,826 | ₩52,967 | +1.63% | 9.6천 |
|---|
| 2026.03.02 | ₩52,940 | ₩53,616 | ₩52,918 | ₩53,616 | +1.28% | 6.6천 |
|---|
| 2026.02.27 | ₩53,420 | ₩53,420 | ₩53,150 | ₩53,261 | -0.30% | 4.5천 |
|---|
| 2026.02.26 | ₩53,690 | ₩54,144 | ₩53,681 | ₩54,144 | +0.85% | 7.5천 |
|---|
| 2026.02.25 | ₩54,135 | ₩54,135 | ₩53,409 | ₩53,724 | -0.76% | 8.7천 |
|---|
| 2026.02.24 | ₩53,172 | ₩53,620 | ₩53,172 | ₩53,620 | +0.84% | 3.6천 |
|---|
| 2026.02.23 | ₩52,940 | ₩52,942 | ₩52,891 | ₩52,942 | +0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩53,725 | ₩54,149 | ₩53,672 | ₩53,938 | +0.40% | 9.6천 |
|---|
| 2026.02.19 | ₩53,788 | ₩53,816 | ₩53,493 | ₩53,816 | +0.05% | 8.4천 |
|---|
| 2026.02.18 | ₩54,207 | ₩54,207 | ₩53,801 | ₩53,851 | -0.66% | 3.3천 |
|---|
| 2026.02.17 | ₩53,297 | ₩53,721 | ₩53,297 | ₩53,550 | +0.47% | 4.2천 |
|---|
| 2026.02.13 | ₩53,556 | ₩53,917 | ₩53,556 | ₩53,608 | +0.10% | 4.5만 |
|---|
| 2026.02.12 | ₩54,439 | ₩54,439 | ₩53,096 | ₩53,118 | -2.43% | 1.4만 |
|---|
| 2026.02.11 | ₩54,666 | ₩54,666 | ₩53,839 | ₩54,060 | -1.11% | 1.3만 |
|---|
| 2026.02.10 | ₩54,345 | ₩54,595 | ₩54,327 | ₩54,438 | +0.17% | 1.1만 |
|---|
| 2026.02.09 | ₩53,881 | ₩54,452 | ₩53,881 | ₩54,407 | +0.98% | 2.5만 |
|---|
| 2026.02.06 | ₩53,253 | ₩54,247 | ₩53,253 | ₩54,247 | +1.87% | 2만 |
|---|
| 2026.02.05 | ₩53,039 | ₩53,199 | ₩52,544 | ₩52,560 | -0.90% | 11만 |
|---|
| 2026.02.04 | ₩53,364 | ₩53,739 | ₩52,798 | ₩53,385 | +0.04% | 2만 |
|---|
| 2026.02.03 | ₩53,226 | ₩53,369 | ₩52,593 | ₩53,115 | -0.21% | 3.9천 |
|---|
| 2026.02.02 | ₩52,530 | ₩53,297 | ₩52,530 | ₩53,055 | +1.00% | 9천 |
|---|
| 2026.01.30 | ₩52,900 | ₩53,131 | ₩52,338 | ₩52,727 | -0.33% | 8.7천 |
|---|
| 2026.01.29 | ₩53,342 | ₩53,342 | ₩52,619 | ₩53,261 | -0.15% | 4.9만 |
|---|
| 2026.01.28 | ₩53,690 | ₩55,295 | ₩53,118 | ₩53,118 | -1.06% | 1.1만 |
|---|
| 2026.01.27 | ₩53,288 | ₩53,344 | ₩53,146 | ₩53,344 | +0.11% | 4.2천 |
|---|
| 2026.01.26 | ₩53,476 | ₩53,476 | ₩53,239 | ₩53,364 | -0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩53,837 | ₩53,837 | ₩53,443 | ₩53,443 | -0.73% | 3.3천 |
|---|
| 2026.01.22 | ₩54,448 | ₩54,644 | ₩54,295 | ₩54,295 | -0.28% | 9.6천 |
|---|
| 2026.01.21 | ₩53,293 | ₩54,066 | ₩53,293 | ₩54,066 | +1.45% | 5.7천 |
|---|
| 2026.01.20 | ₩52,931 | ₩53,266 | ₩52,762 | ₩52,882 | -0.09% | 7.2천 |
|---|
| 2026.01.16 | ₩53,774 | ₩53,774 | ₩53,663 | ₩53,679 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩53,855 | ₩53,939 | ₩53,717 | ₩53,717 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩52,963 | ₩53,183 | ₩52,914 | ₩53,183 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩53,244 | ₩53,244 | ₩52,904 | ₩52,904 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩52,628 | ₩53,052 | ₩52,628 | ₩53,019 | +0.74% | 2.1만 |
|---|
| 2026.01.09 | ₩53,138 | ₩53,138 | ₩53,029 | ₩53,029 | -0.20% | 3천 |
|---|
| 2026.01.08 | ₩52,312 | ₩52,614 | ₩52,312 | ₩52,614 | +0.58% | 2.7천 |
|---|
| 2026.01.07 | ₩51,959 | ₩52,017 | ₩51,947 | ₩51,947 | -0.02% | 6천 |
|---|
| 2026.01.06 | ₩51,554 | ₩52,312 | ₩51,554 | ₩52,312 | +1.47% | 5.4천 |
|---|
| 2026.01.05 | ₩50,987 | ₩51,705 | ₩50,987 | ₩51,540 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩50,457 | ₩50,692 | ₩50,457 | ₩50,692 | +0.47% | 3.3천 |
|---|
| 2025.12.31 | ₩50,374 | ₩50,389 | ₩50,166 | ₩50,166 | -0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩50,764 | ₩50,764 | ₩50,567 | ₩50,567 | -0.39% | 3.6천 |
|---|
| 2025.12.29 | ₩50,943 | ₩50,943 | ₩50,805 | ₩50,834 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩51,229 | ₩51,353 | ₩51,229 | ₩51,353 | +0.24% | 3.3천 |
|---|
| 2025.12.24 | ₩51,326 | ₩51,480 | ₩51,326 | ₩51,480 | +0.30% | 3.3천 |
|---|
| 2025.12.23 | ₩51,424 | ₩51,424 | ₩51,323 | ₩51,323 | -0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩51,411 | ₩51,835 | ₩51,411 | ₩51,638 | +0.44% | 8.1천 |
|---|
| 2025.12.19 | ₩51,020 | ₩51,179 | ₩51,020 | ₩51,136 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩51,121 | ₩51,121 | ₩50,804 | ₩50,804 | -0.62% | 5.1천 |
|---|
| 2025.12.17 | ₩51,286 | ₩51,286 | ₩50,537 | ₩50,537 | -1.46% | 3천 |
|---|
| 2025.12.16 | ₩51,010 | ₩51,045 | ₩50,724 | ₩50,906 | -0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩51,179 | ₩51,194 | ₩51,179 | ₩51,194 | +0.03% | 600 |
|---|
| 2025.12.12 | ₩52,396 | ₩52,396 | ₩51,564 | ₩51,564 | -1.59% | 5.1천 |
|---|
| 2025.12.11 | ₩52,093 | ₩52,093 | ₩52,075 | ₩52,086 | -0.01% | 2.4천 |
|---|
| 2025.12.10 | ₩51,059 | ₩51,675 | ₩51,001 | ₩51,675 | +1.21% | 5.7천 |
|---|
| 2025.12.09 | ₩51,030 | ₩51,030 | ₩50,773 | ₩50,773 | -0.50% | 2.1천 |
|---|
| 2025.12.08 | ₩50,680 | ₩50,680 | ₩50,680 | ₩50,680 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩50,903 | ₩50,916 | ₩50,862 | ₩50,862 | -0.08% | 5.1천 |
|---|
| 2025.12.04 | ₩50,858 | ₩50,900 | ₩50,858 | ₩50,900 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩49,953 | ₩50,820 | ₩49,953 | ₩50,775 | +1.65% | 5.1천 |
|---|
| 2025.12.02 | ₩50,238 | ₩50,238 | ₩50,014 | ₩50,014 | -0.45% | 8.1천 |
|---|
| 2025.12.01 | ₩50,122 | ₩50,122 | ₩50,103 | ₩50,103 | -0.04% | 6.6천 |
|---|
| 2025.11.28 | ₩50,523 | ₩50,523 | ₩50,459 | ₩50,459 | -0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩50,635 | ₩50,635 | ₩50,377 | ₩50,377 | -0.51% | 1.8천 |
|---|
| 2025.11.25 | ₩49,409 | ₩49,931 | ₩49,409 | ₩49,931 | +1.06% | 2.1천 |
|---|
| 2025.11.24 | ₩48,294 | ₩48,800 | ₩48,294 | ₩48,800 | +1.05% | 4.2천 |
|---|
| 2025.11.21 | ₩47,197 | ₩48,132 | ₩47,197 | ₩48,132 | +1.98% | 3천 |
|---|
| 2025.11.20 | ₩48,200 | ₩48,409 | ₩46,821 | ₩46,821 | -2.86% | 1.1만 |
|---|
| 2025.11.19 | ₩47,767 | ₩47,767 | ₩47,550 | ₩47,550 | -0.45% | 900 |
|---|
| 2025.11.18 | ₩47,233 | ₩47,763 | ₩47,228 | ₩47,763 | +1.12% | 1.5천 |
|---|
| 2025.11.17 | ₩47,419 | ₩47,419 | ₩47,419 | ₩47,419 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩48,570 | ₩48,570 | ₩48,473 | ₩48,473 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩49,328 | ₩49,328 | ₩48,502 | ₩48,502 | -1.68% | 1.2천 |
|---|
| 2025.11.12 | ₩49,554 | ₩49,663 | ₩49,538 | ₩49,538 | -0.03% | 2.1천 |
|---|
| 2025.11.11 | ₩49,538 | ₩49,538 | ₩49,538 | ₩49,538 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩49,154 | ₩49,587 | ₩49,154 | ₩49,376 | +0.45% | 3천 |
|---|
| 2025.11.07 | ₩48,405 | ₩48,989 | ₩48,298 | ₩48,989 | +1.21% | 1.1만 |
|---|
| 2025.11.06 | ₩48,508 | ₩48,593 | ₩48,481 | ₩48,593 | +0.17% | 3.3천 |
|---|
| 2025.11.05 | ₩49,001 | ₩49,395 | ₩49,001 | ₩49,304 | +0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩48,602 | ₩48,602 | ₩48,468 | ₩48,468 | -0.28% | 1.8천 |
|---|
| 2025.11.03 | ₩49,086 | ₩49,270 | ₩49,086 | ₩49,270 | +0.38% | 2.1천 |
|---|
| 2025.10.31 | ₩49,195 | ₩49,352 | ₩49,128 | ₩49,352 | +0.32% | 6.6천 |
|---|
| 2025.10.30 | ₩49,342 | ₩49,707 | ₩49,161 | ₩49,161 | -0.37% | 3.3천 |
|---|
| 2025.10.29 | ₩50,091 | ₩50,332 | ₩49,324 | ₩49,582 | -1.02% | 3.3천 |
|---|
| 2025.10.28 | ₩50,336 | ₩50,336 | ₩50,093 | ₩50,093 | -0.48% | 2.1천 |
|---|
| 2025.10.27 | ₩50,697 | ₩50,697 | ₩50,434 | ₩50,434 | -0.52% | 1.5천 |
|---|
| 2025.10.24 | ₩50,243 | ₩50,243 | ₩50,197 | ₩50,197 | -0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩49,337 | ₩49,675 | ₩49,337 | ₩49,675 | +0.69% | 1.8천 |
|---|
| 2025.10.22 | ₩49,567 | ₩49,567 | ₩48,802 | ₩49,031 | -1.08% | 5.7천 |
|---|
| 2025.10.21 | ₩49,346 | ₩49,703 | ₩49,346 | ₩49,703 | +0.72% | 1.8천 |
|---|
| 2025.10.20 | ₩49,721 | ₩49,774 | ₩49,721 | ₩49,753 | +0.06% | 4.8천 |
|---|
| 2025.10.17 | ₩48,833 | ₩49,186 | ₩48,780 | ₩49,000 | +0.34% | 4.8천 |
|---|
| 2025.10.16 | ₩50,024 | ₩50,024 | ₩49,012 | ₩49,146 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩50,167 | ₩50,167 | ₩49,942 | ₩49,942 | -0.45% | 2.7천 |
|---|
| 2025.10.14 | ₩48,383 | ₩49,756 | ₩48,383 | ₩49,668 | +2.66% | 3만 |
|---|
| 2025.10.13 | ₩48,481 | ₩48,963 | ₩48,481 | ₩48,963 | +0.99% | 1.8천 |
|---|
| 2025.10.10 | ₩49,319 | ₩49,373 | ₩47,642 | ₩47,642 | -3.40% | 6.6천 |
|---|