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 | ₩55,466 | ₩56,162 | ₩55,466 | ₩56,075 | +1.10% | 9.4천 |
| 2026.10.08 | ₩55,453 | ₩55,841 | ₩55,199 | ₩55,841 | +0.70% | 2.8천 |
| 2026.10.07 | ₩56,122 | ₩56,122 | ₩55,672 | ₩55,707 | -0.74% | 2천 |
| 2026.10.06 | ₩56,858 | ₩56,858 | ₩56,390 | ₩56,433 | -0.75% | 6.3천 |
| 2026.10.05 | ₩56,403 | ₩56,657 | ₩56,134 | ₩56,549 | +0.26% | 4천 |
| 2026.10.02 | ₩56,470 | ₩56,470 | ₩56,340 | ₩56,340 | -0.23% | 800 |
| 2026.10.01 | ₩55,265 | ₩55,854 | ₩55,132 | ₩55,782 | +0.93% | 5.8천 |
| 2026.09.30 | ₩56,002 | ₩56,055 | ₩55,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,600 |
| -0.72% |
| 2.6천 |
| 2026.09.29 | ₩56,042 | ₩56,042 | ₩55,620 | ₩55,876 | -0.30% | 3.2천 |
|---|
| 2026.09.28 | ₩56,095 | ₩56,336 | ₩56,015 | ₩56,050 | -0.08% | 6.3천 |
|---|
| 2026.09.25 | ₩56,263 | ₩56,596 | ₩56,263 | ₩56,596 | +0.59% | 900 |
|---|
| 2026.09.24 | ₩56,363 | ₩56,483 | ₩56,189 | ₩56,451 | +0.16% | 1.5천 |
|---|
| 2026.09.23 | ₩56,818 | ₩56,912 | ₩56,671 | ₩56,671 | -0.26% | 1.9천 |
|---|
| 2026.09.22 | ₩57,688 | ₩57,688 | ₩57,313 | ₩57,365 | -0.56% | 1.7천 |
|---|
| 2026.09.21 | ₩57,260 | ₩57,260 | ₩57,106 | ₩57,135 | -0.22% | 2.1천 |
|---|
| 2026.09.18 | ₩56,818 | ₩56,843 | ₩56,684 | ₩56,843 | +0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,501 | ₩57,501 | ₩57,250 | ₩57,250 | -0.44% | 3.4천 |
|---|
| 2026.09.16 | ₩57,541 | ₩57,633 | ₩56,631 | ₩57,007 | -0.93% | 2.6천 |
|---|
| 2026.09.15 | ₩57,220 | ₩57,447 | ₩57,220 | ₩57,265 | +0.08% | 5.8천 |
|---|
| 2026.09.14 | ₩57,554 | ₩57,788 | ₩57,554 | ₩57,673 | +0.21% | 1.1천 |
|---|
| 2026.09.11 | ₩58,063 | ₩58,063 | ₩57,782 | ₩57,819 | -0.42% | 4.2천 |
|---|
| 2026.09.10 | ₩57,728 | ₩57,795 | ₩57,394 | ₩57,489 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩58,357 | ₩58,464 | ₩58,028 | ₩58,028 | -0.56% | 1.7만 |
|---|
| 2026.09.08 | ₩58,960 | ₩59,053 | ₩58,818 | ₩58,818 | -0.24% | 6.8천 |
|---|
| 2026.09.04 | ₩59,281 | ₩59,341 | ₩59,281 | ₩59,286 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩58,972 | ₩59,254 | ₩58,972 | ₩59,201 | +0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩58,958 | ₩58,958 | ₩58,866 | ₩58,958 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩58,906 | ₩58,906 | ₩58,357 | ₩58,360 | -0.93% | 4.2천 |
|---|
| 2026.08.31 | ₩59,361 | ₩59,361 | ₩59,040 | ₩59,178 | -0.31% | 2.3천 |
|---|
| 2026.08.28 | ₩59,990 | ₩59,990 | ₩59,559 | ₩59,559 | -0.72% | 900 |
|---|
| 2026.08.27 | ₩59,937 | ₩60,164 | ₩59,897 | ₩60,119 | +0.30% | 2.4천 |
|---|
| 2026.08.26 | ₩59,736 | ₩60,050 | ₩59,736 | ₩59,942 | +0.35% | 4.4천 |
|---|
| 2026.08.25 | ₩59,830 | ₩59,955 | ₩59,816 | ₩59,955 | +0.21% | 4.7천 |
|---|
| 2026.08.24 | ₩60,191 | ₩60,191 | ₩59,736 | ₩59,844 | -0.58% | 6.9천 |
|---|
| 2026.08.21 | ₩59,950 | ₩60,182 | ₩59,937 | ₩60,182 | +0.39% | 800 |
|---|
| 2026.08.20 | ₩59,789 | ₩59,866 | ₩59,709 | ₩59,731 | -0.10% | 1.4천 |
|---|
| 2026.08.19 | ₩60,753 | ₩60,753 | ₩60,386 | ₩60,386 | -0.60% | 2.3천 |
|---|
| 2026.08.18 | ₩60,365 | ₩60,366 | ₩60,227 | ₩60,227 | -0.23% | 1천 |
|---|
| 2026.08.17 | ₩61,141 | ₩61,168 | ₩60,874 | ₩60,934 | -0.34% | 4.9천 |
|---|
| 2026.08.14 | ₩61,061 | ₩61,369 | ₩61,061 | ₩61,291 | +0.38% | 8.4천 |
|---|
| 2026.08.13 | ₩61,021 | ₩61,235 | ₩60,807 | ₩61,155 | +0.22% | 1.5만 |
|---|
| 2026.08.12 | ₩60,780 | ₩60,900 | ₩60,526 | ₩60,872 | +0.15% | 5.2천 |
|---|
| 2026.08.11 | ₩60,887 | ₩60,900 | ₩60,633 | ₩60,678 | -0.34% | 3.1만 |
|---|
| 2026.08.10 | ₩60,472 | ₩60,552 | ₩60,432 | ₩60,440 | -0.05% | 5.4천 |
|---|
| 2026.08.07 | ₩60,432 | ₩60,836 | ₩60,432 | ₩60,836 | +0.67% | 3.6천 |
|---|
| 2026.08.06 | ₩60,626 | ₩60,626 | ₩60,184 | ₩60,184 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩60,914 | ₩61,248 | ₩60,631 | ₩60,631 | -0.46% | 3.2천 |
|---|
| 2026.08.04 | ₩60,245 | ₩60,955 | ₩60,204 | ₩60,955 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩59,629 | ₩59,996 | ₩59,629 | ₩59,996 | +0.62% | 4.1천 |
|---|
| 2026.07.31 | ₩59,227 | ₩59,227 | ₩58,685 | ₩58,946 | -0.47% | 1천 |
|---|
| 2026.07.30 | ₩58,906 | ₩59,210 | ₩58,637 | ₩59,210 | +0.52% | 2.4천 |
|---|
| 2026.07.29 | ₩59,441 | ₩59,535 | ₩58,666 | ₩58,666 | -1.30% | 1.1만 |
|---|
| 2026.07.28 | ₩59,134 | ₩59,585 | ₩59,080 | ₩59,585 | +0.76% | 4.1천 |
|---|
| 2026.07.27 | ₩59,334 | ₩59,334 | ₩59,040 | ₩59,332 | -0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩59,100 | ₩59,140 | ₩58,812 | ₩58,863 | -0.40% | 2.2만 |
|---|
| 2026.07.23 | ₩58,881 | ₩58,919 | ₩58,786 | ₩58,814 | -0.11% | 2.6천 |
|---|
| 2026.07.22 | ₩59,241 | ₩59,267 | ₩59,013 | ₩59,143 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩59,201 | ₩59,589 | ₩59,201 | ₩59,508 | +0.52% | 2.7만 |
|---|
| 2026.07.20 | ₩59,441 | ₩59,441 | ₩59,041 | ₩59,041 | -0.67% | 1.9천 |
|---|
| 2026.07.17 | ₩59,295 | ₩59,295 | ₩59,295 | ₩59,295 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩59,363 | ₩59,772 | ₩59,363 | ₩59,549 | +0.31% | 1.4만 |
|---|
| 2026.07.15 | ₩59,660 | ₩59,660 | ₩59,357 | ₩59,416 | -0.41% | 1.8천 |
|---|
| 2026.07.14 | ₩58,447 | ₩59,128 | ₩58,447 | ₩59,128 | +1.17% | 1.5천 |
|---|
| 2026.07.13 | ₩58,955 | ₩58,955 | ₩58,797 | ₩58,874 | -0.14% | 3.3천 |
|---|
| 2026.07.10 | ₩59,049 | ₩59,294 | ₩59,049 | ₩59,226 | +0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩59,313 | ₩59,313 | ₩59,313 | ₩59,313 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,577 | ₩58,577 | ₩58,577 | ₩58,577 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩59,303 | ₩59,321 | ₩59,279 | ₩59,321 | +0.03% | 3.3천 |
|---|
| 2026.07.06 | ₩61,601 | ₩61,601 | ₩59,696 | ₩59,696 | -3.09% | 3천 |
|---|
| 2026.07.02 | ₩59,357 | ₩59,357 | ₩59,357 | ₩59,357 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩59,959 | ₩59,959 | ₩59,609 | ₩59,609 | -0.58% | 2.4천 |
|---|
| 2026.06.30 | ₩59,951 | ₩59,992 | ₩59,951 | ₩59,984 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩59,874 | ₩59,874 | ₩59,174 | ₩59,681 | -0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩59,477 | ₩59,807 | ₩59,477 | ₩59,807 | +0.55% | 1.5천 |
|---|
| 2026.06.25 | ₩59,035 | ₩59,130 | ₩58,973 | ₩59,130 | +0.16% | 4.2천 |
|---|
| 2026.06.24 | ₩58,604 | ₩58,604 | ₩58,604 | ₩58,604 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩58,397 | ₩58,397 | ₩58,192 | ₩58,192 | -0.35% | 1.5천 |
|---|
| 2026.06.22 | ₩58,389 | ₩58,389 | ₩58,206 | ₩58,249 | -0.24% | 3천 |
|---|
| 2026.06.18 | ₩55,738 | ₩58,173 | ₩55,738 | ₩58,173 | +4.37% | 6.6천 |
|---|
| 2026.06.17 | ₩58,348 | ₩58,348 | ₩57,255 | ₩57,255 | -1.87% | 3.3만 |
|---|
| 2026.06.16 | ₩58,076 | ₩58,563 | ₩57,963 | ₩57,963 | -0.19% | 6.6천 |
|---|
| 2026.06.15 | ₩58,505 | ₩58,603 | ₩58,214 | ₩58,214 | -0.50% | 9.6천 |
|---|
| 2026.06.12 | ₩58,018 | ₩58,326 | ₩57,822 | ₩58,031 | +0.02% | 4.2천 |
|---|
| 2026.06.11 | ₩56,876 | ₩57,590 | ₩56,767 | ₩57,590 | +1.26% | 3.9천 |
|---|
| 2026.06.10 | ₩56,417 | ₩56,417 | ₩56,337 | ₩56,337 | -0.14% | 2.1천 |
|---|
| 2026.06.09 | ₩57,898 | ₩57,898 | ₩56,002 | ₩56,789 | -1.91% | 5.4천 |
|---|
| 2026.06.08 | ₩56,528 | ₩56,662 | ₩56,390 | ₩56,390 | -0.24% | 2.7천 |
|---|
| 2026.06.05 | ₩56,180 | ₩56,180 | ₩55,921 | ₩55,921 | -0.46% | 3천 |
|---|
| 2026.06.04 | ₩56,997 | ₩57,188 | ₩56,997 | ₩57,146 | +0.26% | 4.8천 |
|---|
| 2026.06.03 | ₩56,626 | ₩56,671 | ₩56,497 | ₩56,566 | -0.11% | 2.1천 |
|---|
| 2026.06.02 | ₩56,671 | ₩57,251 | ₩56,671 | ₩57,200 | +0.93% | 1.8천 |
|---|
| 2026.06.01 | ₩56,492 | ₩57,014 | ₩56,492 | ₩57,007 | +0.91% | 2.7천 |
|---|
| 2026.05.29 | ₩56,921 | ₩57,030 | ₩56,773 | ₩56,884 | -0.07% | 6.9천 |
|---|
| 2026.05.28 | ₩56,541 | ₩57,244 | ₩56,541 | ₩57,195 | +1.16% | 2.9만 |
|---|
| 2026.05.27 | ₩56,925 | ₩56,925 | ₩56,833 | ₩56,833 | -0.16% | 9.9천 |
|---|
| 2026.05.26 | ₩56,901 | ₩56,901 | ₩56,702 | ₩56,793 | -0.19% | 8.7천 |
|---|
| 2026.05.22 | ₩56,095 | ₩56,106 | ₩56,091 | ₩56,106 | +0.02% | 6.6천 |
|---|
| 2026.05.21 | ₩55,270 | ₩55,729 | ₩55,011 | ₩55,587 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩54,569 | ₩55,242 | ₩54,569 | ₩55,242 | +1.23% | 2.1천 |
|---|
| 2026.05.19 | ₩54,449 | ₩54,449 | ₩54,130 | ₩54,130 | -0.59% | 4.5천 |
|---|
| 2026.05.18 | ₩54,123 | ₩54,917 | ₩54,123 | ₩54,753 | +1.16% | 3.6천 |
|---|
| 2026.05.15 | ₩55,100 | ₩55,100 | ₩54,576 | ₩54,576 | -0.95% | 3천 |
|---|
| 2026.05.14 | ₩55,578 | ₩55,578 | ₩55,524 | ₩55,524 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩55,123 | ₩55,226 | ₩55,123 | ₩55,226 | +0.19% | 3.9천 |
|---|
| 2026.05.12 | ₩55,770 | ₩55,770 | ₩55,047 | ₩55,530 | -0.43% | 6천 |
|---|
| 2026.05.11 | ₩56,095 | ₩56,095 | ₩55,879 | ₩55,879 | -0.39% | 7.5천 |
|---|
| 2026.05.08 | ₩55,953 | ₩56,232 | ₩55,953 | ₩56,232 | +0.50% | 4.8천 |
|---|
| 2026.05.07 | ₩55,890 | ₩55,890 | ₩55,890 | ₩55,890 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩56,180 | ₩56,498 | ₩56,180 | ₩56,498 | +0.57% | 7.5천 |
|---|
| 2026.05.05 | ₩55,796 | ₩55,895 | ₩55,796 | ₩55,895 | +0.18% | 9.6천 |
|---|
| 2026.05.04 | ₩55,854 | ₩55,854 | ₩55,011 | ₩55,131 | -1.29% | 1.2만 |
|---|
| 2026.05.01 | ₩55,493 | ₩55,495 | ₩55,404 | ₩55,495 | +0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩54,659 | ₩55,495 | ₩54,623 | ₩55,495 | +1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩54,496 | ₩54,496 | ₩54,496 | ₩54,496 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩54,917 | ₩55,025 | ₩54,917 | ₩55,016 | +0.18% | 2.1천 |
|---|
| 2026.04.27 | ₩55,212 | ₩55,388 | ₩55,212 | ₩55,388 | +0.32% | 2.1천 |
|---|
| 2026.04.24 | ₩54,351 | ₩55,346 | ₩54,351 | ₩55,241 | +1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩55,257 | ₩55,466 | ₩54,730 | ₩55,154 | -0.19% | 6천 |
|---|
| 2026.04.22 | ₩56,403 | ₩56,403 | ₩55,352 | ₩55,352 | -1.86% | 5.1천 |
|---|
| 2026.04.21 | ₩56,202 | ₩56,202 | ₩55,375 | ₩55,375 | -1.47% | 1.1만 |
|---|
| 2026.04.20 | ₩55,341 | ₩55,767 | ₩55,341 | ₩55,759 | +0.75% | 5.1천 |
|---|
| 2026.04.17 | ₩54,587 | ₩55,591 | ₩54,587 | ₩55,487 | +1.65% | 3.9천 |
|---|
| 2026.04.16 | ₩54,217 | ₩54,369 | ₩54,105 | ₩54,315 | +0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩54,092 | ₩54,092 | ₩54,058 | ₩54,058 | -0.06% | 900 |
|---|
| 2026.04.14 | ₩53,494 | ₩54,199 | ₩53,494 | ₩54,129 | +1.19% | 8.4천 |
|---|
| 2026.04.13 | ₩53,316 | ₩53,778 | ₩53,316 | ₩53,778 | +0.87% | 3.6천 |
|---|
| 2026.04.10 | ₩53,592 | ₩53,592 | ₩53,052 | ₩53,062 | -0.99% | 5.7천 |
|---|
| 2026.04.09 | ₩52,820 | ₩53,508 | ₩52,820 | ₩53,370 | +1.04% | 2.7천 |
|---|
| 2026.04.08 | ₩53,316 | ₩53,316 | ₩53,084 | ₩53,084 | -0.43% | 2.1천 |
|---|
| 2026.04.07 | ₩51,228 | ₩51,698 | ₩51,228 | ₩51,698 | +0.92% | 2.4천 |
|---|
| 2026.04.06 | ₩51,219 | ₩51,576 | ₩51,219 | ₩51,576 | +0.70% | 2.1천 |
|---|
| 2026.04.02 | ₩50,367 | ₩51,271 | ₩50,335 | ₩51,271 | +1.79% | 1.3만 |
|---|
| 2026.04.01 | ₩51,437 | ₩51,437 | ₩51,010 | ₩51,010 | -0.83% | 6천 |
|---|
| 2026.03.31 | ₩50,175 | ₩50,822 | ₩50,175 | ₩50,822 | +1.29% | 4.8천 |
|---|
| 2026.03.30 | ₩51,335 | ₩51,335 | ₩49,345 | ₩49,345 | -3.88% | 5.1천 |
|---|
| 2026.03.27 | ₩50,135 | ₩50,157 | ₩49,841 | ₩49,841 | -0.59% | 2.4천 |
|---|
| 2026.03.26 | ₩50,956 | ₩51,370 | ₩50,718 | ₩50,718 | -0.47% | 3.3천 |
|---|
| 2026.03.25 | ₩51,299 | ₩51,397 | ₩51,219 | ₩51,281 | -0.04% | 6.9천 |
|---|
| 2026.03.24 | ₩50,460 | ₩50,933 | ₩50,460 | ₩50,783 | +0.64% | 3천 |
|---|
| 2026.03.23 | ₩50,532 | ₩51,049 | ₩50,532 | ₩50,626 | +0.19% | 4.2천 |
|---|
| 2026.03.20 | ₩50,420 | ₩50,420 | ₩49,258 | ₩49,509 | -1.81% | 9.3천 |
|---|
| 2026.03.19 | ₩49,947 | ₩50,777 | ₩49,836 | ₩50,441 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩50,585 | ₩50,590 | ₩50,219 | ₩50,219 | -0.72% | 9.3천 |
|---|
| 2026.03.17 | ₩51,018 | ₩51,022 | ₩50,935 | ₩50,935 | -0.16% | 4.5천 |
|---|
| 2026.03.16 | ₩50,692 | ₩50,692 | ₩50,526 | ₩50,526 | -0.33% | 2.4천 |
|---|
| 2026.03.13 | ₩50,639 | ₩50,639 | ₩50,049 | ₩50,049 | -1.17% | 2.4천 |
|---|
| 2026.03.12 | ₩50,987 | ₩50,987 | ₩50,146 | ₩50,146 | -1.65% | 1.1만 |
|---|
| 2026.03.11 | ₩51,089 | ₩51,186 | ₩50,795 | ₩51,186 | +0.19% | 6.9천 |
|---|
| 2026.03.10 | ₩51,460 | ₩51,839 | ₩51,210 | ₩51,239 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩50,688 | ₩51,558 | ₩49,947 | ₩51,558 | +1.72% | 1.4만 |
|---|
| 2026.03.06 | ₩51,665 | ₩51,665 | ₩51,269 | ₩51,269 | -0.77% | 3천 |
|---|
| 2026.03.05 | ₩52,910 | ₩53,137 | ₩52,178 | ₩52,418 | -0.93% | 7.8천 |
|---|
| 2026.03.04 | ₩53,356 | ₩53,427 | ₩53,209 | ₩53,312 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩52,147 | ₩53,240 | ₩51,852 | ₩52,994 | +1.63% | 9.6천 |
|---|
| 2026.03.02 | ₩52,968 | ₩53,643 | ₩52,945 | ₩53,643 | +1.28% | 6.6천 |
|---|
| 2026.02.27 | ₩53,447 | ₩53,447 | ₩53,177 | ₩53,289 | -0.30% | 4.5천 |
|---|
| 2026.02.26 | ₩53,717 | ₩54,172 | ₩53,708 | ₩54,172 | +0.85% | 7.5천 |
|---|
| 2026.02.25 | ₩54,163 | ₩54,163 | ₩53,436 | ₩53,752 | -0.76% | 8.7천 |
|---|
| 2026.02.24 | ₩53,200 | ₩53,648 | ₩53,200 | ₩53,648 | +0.84% | 3.6천 |
|---|
| 2026.02.23 | ₩52,968 | ₩52,969 | ₩52,919 | ₩52,969 | +0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩53,753 | ₩54,177 | ₩53,699 | ₩53,965 | +0.40% | 9.6천 |
|---|
| 2026.02.19 | ₩53,815 | ₩53,844 | ₩53,521 | ₩53,844 | +0.05% | 8.4천 |
|---|
| 2026.02.18 | ₩54,235 | ₩54,235 | ₩53,829 | ₩53,878 | -0.66% | 3.3천 |
|---|
| 2026.02.17 | ₩53,325 | ₩53,748 | ₩53,325 | ₩53,577 | +0.47% | 4.2천 |
|---|
| 2026.02.13 | ₩53,583 | ₩53,945 | ₩53,583 | ₩53,635 | +0.10% | 4.5만 |
|---|
| 2026.02.12 | ₩54,467 | ₩54,467 | ₩53,124 | ₩53,145 | -2.43% | 1.4만 |
|---|
| 2026.02.11 | ₩54,694 | ₩54,694 | ₩53,867 | ₩54,088 | -1.11% | 1.3만 |
|---|
| 2026.02.10 | ₩54,373 | ₩54,623 | ₩54,355 | ₩54,466 | +0.17% | 1.1만 |
|---|
| 2026.02.09 | ₩53,909 | ₩54,480 | ₩53,909 | ₩54,435 | +0.98% | 2.5만 |
|---|
| 2026.02.06 | ₩53,280 | ₩54,275 | ₩53,280 | ₩54,275 | +1.87% | 2만 |
|---|
| 2026.02.05 | ₩53,066 | ₩53,226 | ₩52,571 | ₩52,587 | -0.90% | 11만 |
|---|
| 2026.02.04 | ₩53,392 | ₩53,766 | ₩52,825 | ₩53,413 | +0.04% | 2만 |
|---|
| 2026.02.03 | ₩53,253 | ₩53,396 | ₩52,620 | ₩53,142 | -0.21% | 3.9천 |
|---|
| 2026.02.02 | ₩52,557 | ₩53,325 | ₩52,557 | ₩53,083 | +1.00% | 9천 |
|---|
| 2026.01.30 | ₩52,928 | ₩53,159 | ₩52,365 | ₩52,754 | -0.33% | 8.7천 |
|---|
| 2026.01.29 | ₩53,369 | ₩53,369 | ₩52,646 | ₩53,288 | -0.15% | 4.9만 |
|---|
| 2026.01.28 | ₩53,717 | ₩55,323 | ₩53,146 | ₩53,146 | -1.06% | 1.1만 |
|---|
| 2026.01.27 | ₩53,316 | ₩53,372 | ₩53,173 | ₩53,372 | +0.11% | 4.2천 |
|---|
| 2026.01.26 | ₩53,503 | ₩53,503 | ₩53,267 | ₩53,392 | -0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩53,864 | ₩53,864 | ₩53,471 | ₩53,471 | -0.73% | 3.3천 |
|---|
| 2026.01.22 | ₩54,476 | ₩54,672 | ₩54,323 | ₩54,323 | -0.28% | 9.6천 |
|---|
| 2026.01.21 | ₩53,320 | ₩54,094 | ₩53,320 | ₩54,094 | +1.45% | 5.7천 |
|---|
| 2026.01.20 | ₩52,959 | ₩53,293 | ₩52,789 | ₩52,909 | -0.09% | 7.2천 |
|---|
| 2026.01.16 | ₩53,802 | ₩53,802 | ₩53,690 | ₩53,707 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩53,882 | ₩53,967 | ₩53,744 | ₩53,744 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩52,990 | ₩53,211 | ₩52,941 | ₩53,211 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩53,271 | ₩53,271 | ₩52,931 | ₩52,931 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩52,655 | ₩53,079 | ₩52,655 | ₩53,047 | +0.74% | 2.1만 |
|---|
| 2026.01.09 | ₩53,165 | ₩53,165 | ₩53,057 | ₩53,057 | -0.20% | 3천 |
|---|
| 2026.01.08 | ₩52,339 | ₩52,641 | ₩52,339 | ₩52,641 | +0.58% | 2.7천 |
|---|
| 2026.01.07 | ₩51,986 | ₩52,044 | ₩51,974 | ₩51,974 | -0.02% | 6천 |
|---|
| 2026.01.06 | ₩51,580 | ₩52,339 | ₩51,580 | ₩52,339 | +1.47% | 5.4천 |
|---|
| 2026.01.05 | ₩51,014 | ₩51,732 | ₩51,014 | ₩51,566 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩50,483 | ₩50,719 | ₩50,483 | ₩50,719 | +0.47% | 3.3천 |
|---|
| 2025.12.31 | ₩50,400 | ₩50,415 | ₩50,192 | ₩50,192 | -0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩50,790 | ₩50,790 | ₩50,593 | ₩50,593 | -0.39% | 3.6천 |
|---|
| 2025.12.29 | ₩50,969 | ₩50,969 | ₩50,831 | ₩50,860 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩51,255 | ₩51,379 | ₩51,255 | ₩51,379 | +0.24% | 3.3천 |
|---|
| 2025.12.24 | ₩51,353 | ₩51,507 | ₩51,353 | ₩51,507 | +0.30% | 3.3천 |
|---|
| 2025.12.23 | ₩51,451 | ₩51,451 | ₩51,350 | ₩51,350 | -0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩51,437 | ₩51,861 | ₩51,437 | ₩51,665 | +0.44% | 8.1천 |
|---|
| 2025.12.19 | ₩51,046 | ₩51,205 | ₩51,046 | ₩51,163 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩51,147 | ₩51,147 | ₩50,830 | ₩50,830 | -0.62% | 5.1천 |
|---|
| 2025.12.17 | ₩51,312 | ₩51,312 | ₩50,563 | ₩50,563 | -1.46% | 3천 |
|---|
| 2025.12.16 | ₩51,036 | ₩51,072 | ₩50,750 | ₩50,932 | -0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩51,205 | ₩51,220 | ₩51,205 | ₩51,220 | +0.03% | 600 |
|---|
| 2025.12.12 | ₩52,423 | ₩52,423 | ₩51,590 | ₩51,590 | -1.59% | 5.1천 |
|---|
| 2025.12.11 | ₩52,120 | ₩52,120 | ₩52,102 | ₩52,112 | -0.01% | 2.4천 |
|---|
| 2025.12.10 | ₩51,085 | ₩51,702 | ₩51,027 | ₩51,702 | +1.21% | 5.7천 |
|---|
| 2025.12.09 | ₩51,056 | ₩51,056 | ₩50,799 | ₩50,799 | -0.50% | 2.1천 |
|---|
| 2025.12.08 | ₩50,706 | ₩50,706 | ₩50,706 | ₩50,706 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩50,929 | ₩50,942 | ₩50,889 | ₩50,889 | -0.08% | 5.1천 |
|---|
| 2025.12.04 | ₩50,884 | ₩50,927 | ₩50,884 | ₩50,927 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩49,978 | ₩50,846 | ₩49,978 | ₩50,801 | +1.65% | 5.1천 |
|---|
| 2025.12.02 | ₩50,264 | ₩50,264 | ₩50,040 | ₩50,040 | -0.45% | 8.1천 |
|---|
| 2025.12.01 | ₩50,148 | ₩50,148 | ₩50,129 | ₩50,129 | -0.04% | 6.6천 |
|---|
| 2025.11.28 | ₩50,550 | ₩50,550 | ₩50,485 | ₩50,485 | -0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩50,661 | ₩50,661 | ₩50,403 | ₩50,403 | -0.51% | 1.8천 |
|---|
| 2025.11.25 | ₩49,434 | ₩49,957 | ₩49,434 | ₩49,957 | +1.06% | 2.1천 |
|---|
| 2025.11.24 | ₩48,319 | ₩48,825 | ₩48,319 | ₩48,825 | +1.05% | 4.2천 |
|---|
| 2025.11.21 | ₩47,221 | ₩48,156 | ₩47,221 | ₩48,156 | +1.98% | 3천 |
|---|
| 2025.11.20 | ₩48,225 | ₩48,434 | ₩46,845 | ₩46,845 | -2.86% | 1.1만 |
|---|
| 2025.11.19 | ₩47,791 | ₩47,791 | ₩47,575 | ₩47,575 | -0.45% | 900 |
|---|
| 2025.11.18 | ₩47,257 | ₩47,788 | ₩47,252 | ₩47,788 | +1.12% | 1.5천 |
|---|
| 2025.11.17 | ₩47,444 | ₩47,444 | ₩47,444 | ₩47,444 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩48,595 | ₩48,595 | ₩48,498 | ₩48,498 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩49,354 | ₩49,354 | ₩48,527 | ₩48,527 | -1.68% | 1.2천 |
|---|
| 2025.11.12 | ₩49,579 | ₩49,688 | ₩49,564 | ₩49,564 | -0.03% | 2.1천 |
|---|
| 2025.11.11 | ₩49,563 | ₩49,563 | ₩49,563 | ₩49,563 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩49,180 | ₩49,613 | ₩49,180 | ₩49,401 | +0.45% | 3천 |
|---|
| 2025.11.07 | ₩48,430 | ₩49,014 | ₩48,323 | ₩49,014 | +1.21% | 1.1만 |
|---|
| 2025.11.06 | ₩48,533 | ₩48,618 | ₩48,506 | ₩48,618 | +0.17% | 3.3천 |
|---|
| 2025.11.05 | ₩49,026 | ₩49,421 | ₩49,026 | ₩49,330 | +0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩48,627 | ₩48,627 | ₩48,493 | ₩48,493 | -0.28% | 1.8천 |
|---|
| 2025.11.03 | ₩49,111 | ₩49,296 | ₩49,111 | ₩49,296 | +0.38% | 2.1천 |
|---|
| 2025.10.31 | ₩49,220 | ₩49,378 | ₩49,153 | ₩49,378 | +0.32% | 6.6천 |
|---|
| 2025.10.30 | ₩49,367 | ₩49,733 | ₩49,186 | ₩49,186 | -0.37% | 3.3천 |
|---|
| 2025.10.29 | ₩50,117 | ₩50,358 | ₩49,349 | ₩49,608 | -1.02% | 3.3천 |
|---|
| 2025.10.28 | ₩50,362 | ₩50,362 | ₩50,119 | ₩50,119 | -0.48% | 2.1천 |
|---|
| 2025.10.27 | ₩50,724 | ₩50,724 | ₩50,460 | ₩50,460 | -0.52% | 1.5천 |
|---|
| 2025.10.24 | ₩50,268 | ₩50,268 | ₩50,223 | ₩50,223 | -0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩49,363 | ₩49,701 | ₩49,363 | ₩49,701 | +0.69% | 1.8천 |
|---|
| 2025.10.22 | ₩49,593 | ₩49,593 | ₩48,827 | ₩49,056 | -1.08% | 5.7천 |
|---|
| 2025.10.21 | ₩49,372 | ₩49,728 | ₩49,372 | ₩49,728 | +0.72% | 1.8천 |
|---|
| 2025.10.20 | ₩49,746 | ₩49,800 | ₩49,746 | ₩49,779 | +0.06% | 4.8천 |
|---|
| 2025.10.17 | ₩48,859 | ₩49,211 | ₩48,805 | ₩49,025 | +0.34% | 4.8천 |
|---|
| 2025.10.16 | ₩50,050 | ₩50,050 | ₩49,037 | ₩49,171 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩50,193 | ₩50,193 | ₩49,967 | ₩49,967 | -0.45% | 2.7천 |
|---|
| 2025.10.14 | ₩48,408 | ₩49,782 | ₩48,408 | ₩49,694 | +2.66% | 3만 |
|---|
| 2025.10.13 | ₩48,506 | ₩48,988 | ₩48,506 | ₩48,988 | +0.99% | 1.8천 |
|---|
| 2025.10.10 | ₩49,345 | ₩49,398 | ₩47,667 | ₩47,667 | -3.40% | 6.6천 |
|---|