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 | ₩55,483 | ₩56,179 | ₩55,483 | ₩56,092 | +1.10% | 9.4천 |
| 2026.10.08 | ₩55,470 | ₩55,858 | ₩55,215 | ₩55,858 | +0.70% | 2.8천 |
| 2026.10.07 | ₩56,139 | ₩56,139 | ₩55,689 | ₩55,724 | -0.74% | 2천 |
| 2026.10.06 | ₩56,876 | ₩56,876 | ₩56,407 | ₩56,450 | -0.75% | 6.3천 |
| 2026.10.05 | ₩56,420 | ₩56,675 | ₩56,151 | ₩56,566 | +0.26% | 4천 |
| 2026.10.02 | ₩56,487 | ₩56,487 | ₩56,357 | ₩56,357 | -0.23% | 800 |
| 2026.10.01 | ₩55,282 | ₩55,871 | ₩55,148 | ₩55,799 | +0.93% | 5.8천 |
| 2026.09.30 | ₩56,019 | ₩56,072 | ₩55,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,617 |
| -0.72% |
| 2.6천 |
| 2026.09.29 | ₩56,059 | ₩56,059 | ₩55,637 | ₩55,893 | -0.30% | 3.2천 |
|---|
| 2026.09.28 | ₩56,112 | ₩56,353 | ₩56,032 | ₩56,067 | -0.08% | 6.3천 |
|---|
| 2026.09.25 | ₩56,280 | ₩56,613 | ₩56,280 | ₩56,613 | +0.59% | 900 |
|---|
| 2026.09.24 | ₩56,380 | ₩56,501 | ₩56,206 | ₩56,469 | +0.16% | 1.5천 |
|---|
| 2026.09.23 | ₩56,835 | ₩56,929 | ₩56,688 | ₩56,688 | -0.26% | 1.9천 |
|---|
| 2026.09.22 | ₩57,706 | ₩57,706 | ₩57,331 | ₩57,383 | -0.56% | 1.7천 |
|---|
| 2026.09.21 | ₩57,277 | ₩57,277 | ₩57,123 | ₩57,153 | -0.22% | 2.1천 |
|---|
| 2026.09.18 | ₩56,835 | ₩56,861 | ₩56,702 | ₩56,861 | +0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,518 | ₩57,518 | ₩57,268 | ₩57,268 | -0.44% | 3.4천 |
|---|
| 2026.09.16 | ₩57,558 | ₩57,651 | ₩56,648 | ₩57,024 | -0.93% | 2.6천 |
|---|
| 2026.09.15 | ₩57,237 | ₩57,465 | ₩57,237 | ₩57,283 | +0.08% | 5.8천 |
|---|
| 2026.09.14 | ₩57,572 | ₩57,806 | ₩57,572 | ₩57,691 | +0.21% | 1.1천 |
|---|
| 2026.09.11 | ₩58,081 | ₩58,081 | ₩57,799 | ₩57,837 | -0.42% | 4.2천 |
|---|
| 2026.09.10 | ₩57,746 | ₩57,813 | ₩57,411 | ₩57,506 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩58,375 | ₩58,482 | ₩58,046 | ₩58,046 | -0.56% | 1.7만 |
|---|
| 2026.09.08 | ₩58,978 | ₩59,071 | ₩58,836 | ₩58,836 | -0.24% | 6.8천 |
|---|
| 2026.09.04 | ₩59,299 | ₩59,359 | ₩59,299 | ₩59,304 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩58,990 | ₩59,272 | ₩58,990 | ₩59,219 | +0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩58,976 | ₩58,976 | ₩58,884 | ₩58,976 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩58,924 | ₩58,924 | ₩58,375 | ₩58,378 | -0.93% | 4.2천 |
|---|
| 2026.08.31 | ₩59,379 | ₩59,379 | ₩59,058 | ₩59,196 | -0.31% | 2.3천 |
|---|
| 2026.08.28 | ₩60,009 | ₩60,009 | ₩59,577 | ₩59,577 | -0.72% | 900 |
|---|
| 2026.08.27 | ₩59,955 | ₩60,183 | ₩59,915 | ₩60,137 | +0.30% | 2.4천 |
|---|
| 2026.08.26 | ₩59,754 | ₩60,069 | ₩59,754 | ₩59,960 | +0.35% | 4.4천 |
|---|
| 2026.08.25 | ₩59,848 | ₩59,974 | ₩59,835 | ₩59,974 | +0.21% | 4.7천 |
|---|
| 2026.08.24 | ₩60,209 | ₩60,209 | ₩59,754 | ₩59,863 | -0.58% | 6.9천 |
|---|
| 2026.08.21 | ₩59,968 | ₩60,200 | ₩59,955 | ₩60,200 | +0.39% | 800 |
|---|
| 2026.08.20 | ₩59,808 | ₩59,884 | ₩59,727 | ₩59,749 | -0.10% | 1.4천 |
|---|
| 2026.08.19 | ₩60,772 | ₩60,772 | ₩60,405 | ₩60,405 | -0.60% | 2.3천 |
|---|
| 2026.08.18 | ₩60,383 | ₩60,385 | ₩60,246 | ₩60,246 | -0.23% | 1천 |
|---|
| 2026.08.17 | ₩61,160 | ₩61,187 | ₩60,892 | ₩60,953 | -0.34% | 4.9천 |
|---|
| 2026.08.14 | ₩61,080 | ₩61,388 | ₩61,080 | ₩61,310 | +0.38% | 8.4천 |
|---|
| 2026.08.13 | ₩61,040 | ₩61,254 | ₩60,825 | ₩61,173 | +0.22% | 1.5만 |
|---|
| 2026.08.12 | ₩60,799 | ₩60,919 | ₩60,544 | ₩60,891 | +0.15% | 5.2천 |
|---|
| 2026.08.11 | ₩60,906 | ₩60,919 | ₩60,651 | ₩60,697 | -0.34% | 3.1만 |
|---|
| 2026.08.10 | ₩60,491 | ₩60,571 | ₩60,450 | ₩60,458 | -0.05% | 5.4천 |
|---|
| 2026.08.07 | ₩60,450 | ₩60,855 | ₩60,450 | ₩60,855 | +0.67% | 3.6천 |
|---|
| 2026.08.06 | ₩60,645 | ₩60,645 | ₩60,203 | ₩60,203 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩60,932 | ₩61,267 | ₩60,650 | ₩60,650 | -0.46% | 3.2천 |
|---|
| 2026.08.04 | ₩60,263 | ₩60,974 | ₩60,223 | ₩60,974 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩59,647 | ₩60,014 | ₩59,647 | ₩60,014 | +0.62% | 4.1천 |
|---|
| 2026.07.31 | ₩59,245 | ₩59,245 | ₩58,703 | ₩58,964 | -0.47% | 1천 |
|---|
| 2026.07.30 | ₩58,924 | ₩59,228 | ₩58,655 | ₩59,228 | +0.52% | 2.4천 |
|---|
| 2026.07.29 | ₩59,460 | ₩59,553 | ₩58,684 | ₩58,684 | -1.30% | 1.1만 |
|---|
| 2026.07.28 | ₩59,152 | ₩59,603 | ₩59,098 | ₩59,603 | +0.76% | 4.1천 |
|---|
| 2026.07.27 | ₩59,353 | ₩59,353 | ₩59,058 | ₩59,350 | -0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩59,118 | ₩59,158 | ₩58,830 | ₩58,881 | -0.40% | 2.2만 |
|---|
| 2026.07.23 | ₩58,899 | ₩58,937 | ₩58,804 | ₩58,832 | -0.11% | 2.6천 |
|---|
| 2026.07.22 | ₩59,259 | ₩59,286 | ₩59,031 | ₩59,161 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩59,219 | ₩59,607 | ₩59,219 | ₩59,527 | +0.52% | 2.7만 |
|---|
| 2026.07.20 | ₩59,460 | ₩59,460 | ₩59,059 | ₩59,059 | -0.67% | 1.9천 |
|---|
| 2026.07.17 | ₩59,313 | ₩59,313 | ₩59,313 | ₩59,313 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩59,382 | ₩59,790 | ₩59,382 | ₩59,568 | +0.31% | 1.4만 |
|---|
| 2026.07.15 | ₩59,678 | ₩59,678 | ₩59,375 | ₩59,435 | -0.41% | 1.8천 |
|---|
| 2026.07.14 | ₩58,464 | ₩59,146 | ₩58,464 | ₩59,146 | +1.17% | 1.5천 |
|---|
| 2026.07.13 | ₩58,973 | ₩58,973 | ₩58,815 | ₩58,892 | -0.14% | 3.3천 |
|---|
| 2026.07.10 | ₩59,067 | ₩59,312 | ₩59,067 | ₩59,244 | +0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩59,331 | ₩59,331 | ₩59,331 | ₩59,331 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,595 | ₩58,595 | ₩58,595 | ₩58,595 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩59,321 | ₩59,340 | ₩59,298 | ₩59,340 | +0.03% | 3.3천 |
|---|
| 2026.07.06 | ₩61,620 | ₩61,620 | ₩59,714 | ₩59,714 | -3.09% | 3천 |
|---|
| 2026.07.02 | ₩59,375 | ₩59,375 | ₩59,375 | ₩59,375 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩59,977 | ₩59,977 | ₩59,627 | ₩59,627 | -0.58% | 2.4천 |
|---|
| 2026.06.30 | ₩59,969 | ₩60,011 | ₩59,969 | ₩60,002 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩59,893 | ₩59,893 | ₩59,192 | ₩59,700 | -0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩59,495 | ₩59,825 | ₩59,495 | ₩59,825 | +0.55% | 1.5천 |
|---|
| 2026.06.25 | ₩59,054 | ₩59,148 | ₩58,991 | ₩59,148 | +0.16% | 4.2천 |
|---|
| 2026.06.24 | ₩58,622 | ₩58,622 | ₩58,622 | ₩58,622 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩58,415 | ₩58,415 | ₩58,210 | ₩58,210 | -0.35% | 1.5천 |
|---|
| 2026.06.22 | ₩58,406 | ₩58,406 | ₩58,223 | ₩58,267 | -0.24% | 3천 |
|---|
| 2026.06.18 | ₩55,755 | ₩58,191 | ₩55,755 | ₩58,191 | +4.37% | 6.6천 |
|---|
| 2026.06.17 | ₩58,366 | ₩58,366 | ₩57,272 | ₩57,272 | -1.87% | 3.3만 |
|---|
| 2026.06.16 | ₩58,094 | ₩58,580 | ₩57,981 | ₩57,981 | -0.19% | 6.6천 |
|---|
| 2026.06.15 | ₩58,522 | ₩58,621 | ₩58,232 | ₩58,232 | -0.50% | 9.6천 |
|---|
| 2026.06.12 | ₩58,036 | ₩58,344 | ₩57,840 | ₩58,048 | +0.02% | 4.2천 |
|---|
| 2026.06.11 | ₩56,893 | ₩57,608 | ₩56,784 | ₩57,608 | +1.26% | 3.9천 |
|---|
| 2026.06.10 | ₩56,434 | ₩56,434 | ₩56,354 | ₩56,354 | -0.14% | 2.1천 |
|---|
| 2026.06.09 | ₩57,915 | ₩57,915 | ₩56,019 | ₩56,806 | -1.91% | 5.4천 |
|---|
| 2026.06.08 | ₩56,545 | ₩56,679 | ₩56,407 | ₩56,407 | -0.24% | 2.7천 |
|---|
| 2026.06.05 | ₩56,197 | ₩56,197 | ₩55,938 | ₩55,938 | -0.46% | 3천 |
|---|
| 2026.06.04 | ₩57,014 | ₩57,206 | ₩57,014 | ₩57,164 | +0.26% | 4.8천 |
|---|
| 2026.06.03 | ₩56,644 | ₩56,688 | ₩56,514 | ₩56,583 | -0.11% | 2.1천 |
|---|
| 2026.06.02 | ₩56,688 | ₩57,268 | ₩56,688 | ₩57,217 | +0.93% | 1.8천 |
|---|
| 2026.06.01 | ₩56,509 | ₩57,032 | ₩56,509 | ₩57,024 | +0.91% | 2.7천 |
|---|
| 2026.05.29 | ₩56,938 | ₩57,047 | ₩56,791 | ₩56,901 | -0.07% | 6.9천 |
|---|
| 2026.05.28 | ₩56,559 | ₩57,262 | ₩56,559 | ₩57,212 | +1.16% | 2.9만 |
|---|
| 2026.05.27 | ₩56,943 | ₩56,943 | ₩56,851 | ₩56,851 | -0.16% | 9.9천 |
|---|
| 2026.05.26 | ₩56,918 | ₩56,918 | ₩56,719 | ₩56,810 | -0.19% | 8.7천 |
|---|
| 2026.05.22 | ₩56,112 | ₩56,123 | ₩56,108 | ₩56,123 | +0.02% | 6.6천 |
|---|
| 2026.05.21 | ₩55,287 | ₩55,746 | ₩55,028 | ₩55,604 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩54,586 | ₩55,259 | ₩54,586 | ₩55,259 | +1.23% | 2.1천 |
|---|
| 2026.05.19 | ₩54,466 | ₩54,466 | ₩54,147 | ₩54,147 | -0.59% | 4.5천 |
|---|
| 2026.05.18 | ₩54,140 | ₩54,934 | ₩54,140 | ₩54,770 | +1.16% | 3.6천 |
|---|
| 2026.05.15 | ₩55,117 | ₩55,117 | ₩54,593 | ₩54,593 | -0.95% | 3천 |
|---|
| 2026.05.14 | ₩55,595 | ₩55,595 | ₩55,541 | ₩55,541 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩55,140 | ₩55,243 | ₩55,140 | ₩55,243 | +0.19% | 3.9천 |
|---|
| 2026.05.12 | ₩55,787 | ₩55,787 | ₩55,064 | ₩55,547 | -0.43% | 6천 |
|---|
| 2026.05.11 | ₩56,112 | ₩56,112 | ₩55,896 | ₩55,896 | -0.39% | 7.5천 |
|---|
| 2026.05.08 | ₩55,970 | ₩56,249 | ₩55,970 | ₩56,249 | +0.50% | 4.8천 |
|---|
| 2026.05.07 | ₩55,907 | ₩55,907 | ₩55,907 | ₩55,907 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩56,197 | ₩56,515 | ₩56,197 | ₩56,515 | +0.57% | 7.5천 |
|---|
| 2026.05.05 | ₩55,813 | ₩55,912 | ₩55,813 | ₩55,912 | +0.18% | 9.6천 |
|---|
| 2026.05.04 | ₩55,871 | ₩55,871 | ₩55,028 | ₩55,148 | -1.29% | 1.2만 |
|---|
| 2026.05.01 | ₩55,510 | ₩55,512 | ₩55,421 | ₩55,512 | +0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩54,675 | ₩55,512 | ₩54,640 | ₩55,512 | +1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩54,513 | ₩54,513 | ₩54,513 | ₩54,513 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩54,934 | ₩55,041 | ₩54,934 | ₩55,032 | +0.18% | 2.1천 |
|---|
| 2026.04.27 | ₩55,229 | ₩55,405 | ₩55,229 | ₩55,405 | +0.32% | 2.1천 |
|---|
| 2026.04.24 | ₩54,367 | ₩55,363 | ₩54,367 | ₩55,258 | +1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩55,273 | ₩55,483 | ₩54,747 | ₩55,171 | -0.19% | 6천 |
|---|
| 2026.04.22 | ₩56,420 | ₩56,420 | ₩55,368 | ₩55,368 | -1.86% | 5.1천 |
|---|
| 2026.04.21 | ₩56,220 | ₩56,220 | ₩55,392 | ₩55,392 | -1.47% | 1.1만 |
|---|
| 2026.04.20 | ₩55,358 | ₩55,784 | ₩55,358 | ₩55,776 | +0.75% | 5.1천 |
|---|
| 2026.04.17 | ₩54,604 | ₩55,608 | ₩54,604 | ₩55,504 | +1.65% | 3.9천 |
|---|
| 2026.04.16 | ₩54,234 | ₩54,385 | ₩54,122 | ₩54,332 | +0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩54,109 | ₩54,109 | ₩54,074 | ₩54,074 | -0.06% | 900 |
|---|
| 2026.04.14 | ₩53,511 | ₩54,216 | ₩53,511 | ₩54,146 | +1.19% | 8.4천 |
|---|
| 2026.04.13 | ₩53,332 | ₩53,794 | ₩53,332 | ₩53,794 | +0.87% | 3.6천 |
|---|
| 2026.04.10 | ₩53,609 | ₩53,609 | ₩53,069 | ₩53,079 | -0.99% | 5.7천 |
|---|
| 2026.04.09 | ₩52,837 | ₩53,524 | ₩52,837 | ₩53,386 | +1.04% | 2.7천 |
|---|
| 2026.04.08 | ₩53,332 | ₩53,332 | ₩53,100 | ₩53,100 | -0.43% | 2.1천 |
|---|
| 2026.04.07 | ₩51,243 | ₩51,713 | ₩51,243 | ₩51,713 | +0.92% | 2.4천 |
|---|
| 2026.04.06 | ₩51,234 | ₩51,592 | ₩51,234 | ₩51,592 | +0.70% | 2.1천 |
|---|
| 2026.04.02 | ₩50,382 | ₩51,286 | ₩50,351 | ₩51,286 | +1.79% | 1.3만 |
|---|
| 2026.04.01 | ₩51,453 | ₩51,453 | ₩51,026 | ₩51,026 | -0.83% | 6천 |
|---|
| 2026.03.31 | ₩50,190 | ₩50,838 | ₩50,190 | ₩50,838 | +1.29% | 4.8천 |
|---|
| 2026.03.30 | ₩51,351 | ₩51,351 | ₩49,360 | ₩49,360 | -3.88% | 5.1천 |
|---|
| 2026.03.27 | ₩50,150 | ₩50,172 | ₩49,856 | ₩49,856 | -0.59% | 2.4천 |
|---|
| 2026.03.26 | ₩50,971 | ₩51,386 | ₩50,733 | ₩50,733 | -0.47% | 3.3천 |
|---|
| 2026.03.25 | ₩51,315 | ₩51,413 | ₩51,234 | ₩51,297 | -0.04% | 6.9천 |
|---|
| 2026.03.24 | ₩50,476 | ₩50,949 | ₩50,476 | ₩50,799 | +0.64% | 3천 |
|---|
| 2026.03.23 | ₩50,547 | ₩51,065 | ₩50,547 | ₩50,642 | +0.19% | 4.2천 |
|---|
| 2026.03.20 | ₩50,436 | ₩50,436 | ₩49,273 | ₩49,524 | -1.81% | 9.3천 |
|---|
| 2026.03.19 | ₩49,963 | ₩50,793 | ₩49,851 | ₩50,457 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩50,601 | ₩50,605 | ₩50,234 | ₩50,234 | -0.72% | 9.3천 |
|---|
| 2026.03.17 | ₩51,034 | ₩51,038 | ₩50,951 | ₩50,951 | -0.16% | 4.5천 |
|---|
| 2026.03.16 | ₩50,708 | ₩50,708 | ₩50,541 | ₩50,541 | -0.33% | 2.4천 |
|---|
| 2026.03.13 | ₩50,654 | ₩50,654 | ₩50,064 | ₩50,064 | -1.17% | 2.4천 |
|---|
| 2026.03.12 | ₩51,002 | ₩51,002 | ₩50,161 | ₩50,161 | -1.65% | 1.1만 |
|---|
| 2026.03.11 | ₩51,105 | ₩51,202 | ₩50,810 | ₩51,202 | +0.19% | 6.9천 |
|---|
| 2026.03.10 | ₩51,475 | ₩51,855 | ₩51,226 | ₩51,255 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩50,703 | ₩51,574 | ₩49,963 | ₩51,574 | +1.72% | 1.4만 |
|---|
| 2026.03.06 | ₩51,681 | ₩51,681 | ₩51,285 | ₩51,285 | -0.77% | 3천 |
|---|
| 2026.03.05 | ₩52,926 | ₩53,154 | ₩52,194 | ₩52,434 | -0.93% | 7.8천 |
|---|
| 2026.03.04 | ₩53,372 | ₩53,443 | ₩53,225 | ₩53,328 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩52,163 | ₩53,256 | ₩51,868 | ₩53,011 | +1.63% | 9.6천 |
|---|
| 2026.03.02 | ₩52,984 | ₩53,660 | ₩52,962 | ₩53,660 | +1.28% | 6.6천 |
|---|
| 2026.02.27 | ₩53,464 | ₩53,464 | ₩53,194 | ₩53,305 | -0.30% | 4.5천 |
|---|
| 2026.02.26 | ₩53,734 | ₩54,189 | ₩53,725 | ₩54,189 | +0.85% | 7.5천 |
|---|
| 2026.02.25 | ₩54,180 | ₩54,180 | ₩53,453 | ₩53,768 | -0.76% | 8.7천 |
|---|
| 2026.02.24 | ₩53,216 | ₩53,664 | ₩53,216 | ₩53,664 | +0.84% | 3.6천 |
|---|
| 2026.02.23 | ₩52,984 | ₩52,985 | ₩52,935 | ₩52,985 | +0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩53,769 | ₩54,193 | ₩53,716 | ₩53,982 | +0.40% | 9.6천 |
|---|
| 2026.02.19 | ₩53,832 | ₩53,860 | ₩53,537 | ₩53,860 | +0.05% | 8.4천 |
|---|
| 2026.02.18 | ₩54,251 | ₩54,251 | ₩53,845 | ₩53,895 | -0.66% | 3.3천 |
|---|
| 2026.02.17 | ₩53,341 | ₩53,765 | ₩53,341 | ₩53,594 | +0.47% | 4.2천 |
|---|
| 2026.02.13 | ₩53,600 | ₩53,961 | ₩53,600 | ₩53,652 | +0.10% | 4.5만 |
|---|
| 2026.02.12 | ₩54,483 | ₩54,483 | ₩53,140 | ₩53,162 | -2.43% | 1.4만 |
|---|
| 2026.02.11 | ₩54,711 | ₩54,711 | ₩53,883 | ₩54,104 | -1.11% | 1.3만 |
|---|
| 2026.02.10 | ₩54,390 | ₩54,640 | ₩54,372 | ₩54,483 | +0.17% | 1.1만 |
|---|
| 2026.02.09 | ₩53,926 | ₩54,497 | ₩53,926 | ₩54,452 | +0.98% | 2.5만 |
|---|
| 2026.02.06 | ₩53,296 | ₩54,292 | ₩53,296 | ₩54,292 | +1.87% | 2만 |
|---|
| 2026.02.05 | ₩53,082 | ₩53,243 | ₩52,587 | ₩52,603 | -0.90% | 11만 |
|---|
| 2026.02.04 | ₩53,408 | ₩53,783 | ₩52,841 | ₩53,429 | +0.04% | 2만 |
|---|
| 2026.02.03 | ₩53,270 | ₩53,412 | ₩52,636 | ₩53,158 | -0.21% | 3.9천 |
|---|
| 2026.02.02 | ₩52,573 | ₩53,341 | ₩52,573 | ₩53,099 | +1.00% | 9천 |
|---|
| 2026.01.30 | ₩52,944 | ₩53,175 | ₩52,381 | ₩52,771 | -0.33% | 8.7천 |
|---|
| 2026.01.29 | ₩53,386 | ₩53,386 | ₩52,663 | ₩53,304 | -0.15% | 4.9만 |
|---|
| 2026.01.28 | ₩53,734 | ₩55,340 | ₩53,162 | ₩53,162 | -1.06% | 1.1만 |
|---|
| 2026.01.27 | ₩53,332 | ₩53,388 | ₩53,189 | ₩53,388 | +0.11% | 4.2천 |
|---|
| 2026.01.26 | ₩53,519 | ₩53,519 | ₩53,283 | ₩53,408 | -0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩53,881 | ₩53,881 | ₩53,487 | ₩53,487 | -0.73% | 3.3천 |
|---|
| 2026.01.22 | ₩54,492 | ₩54,689 | ₩54,339 | ₩54,339 | -0.28% | 9.6천 |
|---|
| 2026.01.21 | ₩53,337 | ₩54,111 | ₩53,337 | ₩54,111 | +1.45% | 5.7천 |
|---|
| 2026.01.20 | ₩52,975 | ₩53,310 | ₩52,805 | ₩52,925 | -0.09% | 7.2천 |
|---|
| 2026.01.16 | ₩53,819 | ₩53,819 | ₩53,707 | ₩53,723 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩53,899 | ₩53,983 | ₩53,761 | ₩53,761 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩53,006 | ₩53,227 | ₩52,958 | ₩53,227 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩53,287 | ₩53,287 | ₩52,947 | ₩52,947 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩52,672 | ₩53,096 | ₩52,672 | ₩53,063 | +0.74% | 2.1만 |
|---|
| 2026.01.09 | ₩53,181 | ₩53,181 | ₩53,073 | ₩53,073 | -0.20% | 3천 |
|---|
| 2026.01.08 | ₩52,355 | ₩52,657 | ₩52,355 | ₩52,657 | +0.58% | 2.7천 |
|---|
| 2026.01.07 | ₩52,002 | ₩52,060 | ₩51,990 | ₩51,990 | -0.02% | 6천 |
|---|
| 2026.01.06 | ₩51,596 | ₩52,355 | ₩51,596 | ₩52,355 | +1.47% | 5.4천 |
|---|
| 2026.01.05 | ₩51,029 | ₩51,748 | ₩51,029 | ₩51,582 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩50,498 | ₩50,734 | ₩50,498 | ₩50,734 | +0.47% | 3.3천 |
|---|
| 2025.12.31 | ₩50,415 | ₩50,431 | ₩50,208 | ₩50,208 | -0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩50,806 | ₩50,806 | ₩50,608 | ₩50,608 | -0.39% | 3.6천 |
|---|
| 2025.12.29 | ₩50,985 | ₩50,985 | ₩50,847 | ₩50,876 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩51,271 | ₩51,395 | ₩51,271 | ₩51,395 | +0.24% | 3.3천 |
|---|
| 2025.12.24 | ₩51,368 | ₩51,522 | ₩51,368 | ₩51,522 | +0.30% | 3.3천 |
|---|
| 2025.12.23 | ₩51,467 | ₩51,467 | ₩51,365 | ₩51,365 | -0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩51,453 | ₩51,877 | ₩51,453 | ₩51,681 | +0.44% | 8.1천 |
|---|
| 2025.12.19 | ₩51,062 | ₩51,221 | ₩51,062 | ₩51,178 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩51,163 | ₩51,163 | ₩50,845 | ₩50,845 | -0.62% | 5.1천 |
|---|
| 2025.12.17 | ₩51,328 | ₩51,328 | ₩50,579 | ₩50,579 | -1.46% | 3천 |
|---|
| 2025.12.16 | ₩51,051 | ₩51,087 | ₩50,766 | ₩50,948 | -0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩51,221 | ₩51,236 | ₩51,221 | ₩51,236 | +0.03% | 600 |
|---|
| 2025.12.12 | ₩52,439 | ₩52,439 | ₩51,606 | ₩51,606 | -1.59% | 5.1천 |
|---|
| 2025.12.11 | ₩52,136 | ₩52,136 | ₩52,118 | ₩52,128 | -0.01% | 2.4천 |
|---|
| 2025.12.10 | ₩51,101 | ₩51,717 | ₩51,043 | ₩51,717 | +1.21% | 5.7천 |
|---|
| 2025.12.09 | ₩51,072 | ₩51,072 | ₩50,815 | ₩50,815 | -0.50% | 2.1천 |
|---|
| 2025.12.08 | ₩50,721 | ₩50,721 | ₩50,721 | ₩50,721 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩50,944 | ₩50,958 | ₩50,904 | ₩50,904 | -0.08% | 5.1천 |
|---|
| 2025.12.04 | ₩50,900 | ₩50,942 | ₩50,900 | ₩50,942 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩49,994 | ₩50,862 | ₩49,994 | ₩50,817 | +1.65% | 5.1천 |
|---|
| 2025.12.02 | ₩50,279 | ₩50,279 | ₩50,055 | ₩50,055 | -0.45% | 8.1천 |
|---|
| 2025.12.01 | ₩50,163 | ₩50,163 | ₩50,144 | ₩50,144 | -0.04% | 6.6천 |
|---|
| 2025.11.28 | ₩50,565 | ₩50,565 | ₩50,500 | ₩50,500 | -0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩50,677 | ₩50,677 | ₩50,419 | ₩50,419 | -0.51% | 1.8천 |
|---|
| 2025.11.25 | ₩49,449 | ₩49,972 | ₩49,449 | ₩49,972 | +1.06% | 2.1천 |
|---|
| 2025.11.24 | ₩48,334 | ₩48,840 | ₩48,334 | ₩48,840 | +1.05% | 4.2천 |
|---|
| 2025.11.21 | ₩47,236 | ₩48,171 | ₩47,236 | ₩48,171 | +1.98% | 3천 |
|---|
| 2025.11.20 | ₩48,240 | ₩48,449 | ₩46,859 | ₩46,859 | -2.86% | 1.1만 |
|---|
| 2025.11.19 | ₩47,806 | ₩47,806 | ₩47,589 | ₩47,589 | -0.45% | 900 |
|---|
| 2025.11.18 | ₩47,271 | ₩47,802 | ₩47,267 | ₩47,802 | +1.12% | 1.5천 |
|---|
| 2025.11.17 | ₩47,458 | ₩47,458 | ₩47,458 | ₩47,458 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩48,610 | ₩48,610 | ₩48,513 | ₩48,513 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩49,369 | ₩49,369 | ₩48,542 | ₩48,542 | -1.68% | 1.2천 |
|---|
| 2025.11.12 | ₩49,594 | ₩49,704 | ₩49,579 | ₩49,579 | -0.03% | 2.1천 |
|---|
| 2025.11.11 | ₩49,578 | ₩49,578 | ₩49,578 | ₩49,578 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩49,195 | ₩49,628 | ₩49,195 | ₩49,416 | +0.45% | 3천 |
|---|
| 2025.11.07 | ₩48,445 | ₩49,029 | ₩48,338 | ₩49,029 | +1.21% | 1.1만 |
|---|
| 2025.11.06 | ₩48,548 | ₩48,633 | ₩48,521 | ₩48,633 | +0.17% | 3.3천 |
|---|
| 2025.11.05 | ₩49,041 | ₩49,436 | ₩49,041 | ₩49,345 | +0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩48,642 | ₩48,642 | ₩48,508 | ₩48,508 | -0.28% | 1.8천 |
|---|
| 2025.11.03 | ₩49,126 | ₩49,311 | ₩49,126 | ₩49,311 | +0.38% | 2.1천 |
|---|
| 2025.10.31 | ₩49,235 | ₩49,393 | ₩49,168 | ₩49,393 | +0.32% | 6.6천 |
|---|
| 2025.10.30 | ₩49,382 | ₩49,748 | ₩49,201 | ₩49,201 | -0.37% | 3.3천 |
|---|
| 2025.10.29 | ₩50,132 | ₩50,373 | ₩49,365 | ₩49,623 | -1.02% | 3.3천 |
|---|
| 2025.10.28 | ₩50,378 | ₩50,378 | ₩50,134 | ₩50,134 | -0.48% | 2.1천 |
|---|
| 2025.10.27 | ₩50,739 | ₩50,739 | ₩50,476 | ₩50,476 | -0.52% | 1.5천 |
|---|
| 2025.10.24 | ₩50,284 | ₩50,284 | ₩50,238 | ₩50,238 | -0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩49,378 | ₩49,716 | ₩49,378 | ₩49,716 | +0.69% | 1.8천 |
|---|
| 2025.10.22 | ₩49,608 | ₩49,608 | ₩48,842 | ₩49,071 | -1.08% | 5.7천 |
|---|
| 2025.10.21 | ₩49,387 | ₩49,743 | ₩49,387 | ₩49,743 | +0.72% | 1.8천 |
|---|
| 2025.10.20 | ₩49,762 | ₩49,815 | ₩49,762 | ₩49,794 | +0.06% | 4.8천 |
|---|
| 2025.10.17 | ₩48,874 | ₩49,226 | ₩48,820 | ₩49,040 | +0.34% | 4.8천 |
|---|
| 2025.10.16 | ₩50,065 | ₩50,065 | ₩49,052 | ₩49,186 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩50,208 | ₩50,208 | ₩49,983 | ₩49,983 | -0.45% | 2.7천 |
|---|
| 2025.10.14 | ₩48,423 | ₩49,797 | ₩48,423 | ₩49,709 | +2.66% | 3만 |
|---|
| 2025.10.13 | ₩48,521 | ₩49,003 | ₩48,521 | ₩49,003 | +0.99% | 1.8천 |
|---|
| 2025.10.10 | ₩49,360 | ₩49,414 | ₩47,682 | ₩47,682 | -3.40% | 6.6천 |
|---|