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 | ₩55,491 | ₩56,188 | ₩55,491 | ₩56,101 | +1.10% | 9.4천 |
| 2026.10.08 | ₩55,478 | ₩55,866 | ₩55,224 | ₩55,866 | +0.70% | 2.8천 |
| 2026.10.07 | ₩56,148 | ₩56,148 | ₩55,698 | ₩55,733 | -0.74% | 2천 |
| 2026.10.06 | ₩56,884 | ₩56,884 | ₩56,415 | ₩56,458 | -0.75% | 6.3천 |
| 2026.10.05 | ₩56,429 | ₩56,683 | ₩56,160 | ₩56,575 | +0.26% | 4천 |
| 2026.10.02 | ₩56,496 | ₩56,496 | ₩56,366 | ₩56,366 | -0.23% | 800 |
| 2026.10.01 | ₩55,291 | ₩55,880 | ₩55,157 | ₩55,807 | +0.93% | 5.8천 |
| 2026.09.30 | ₩56,027 | ₩56,081 | ₩55,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,625 |
| -0.72% |
| 2.6천 |
| 2026.09.29 | ₩56,067 | ₩56,067 | ₩55,645 | ₩55,901 | -0.30% | 3.2천 |
|---|
| 2026.09.28 | ₩56,121 | ₩56,362 | ₩56,040 | ₩56,075 | -0.08% | 6.3천 |
|---|
| 2026.09.25 | ₩56,288 | ₩56,622 | ₩56,288 | ₩56,622 | +0.59% | 900 |
|---|
| 2026.09.24 | ₩56,389 | ₩56,509 | ₩56,215 | ₩56,477 | +0.16% | 1.5천 |
|---|
| 2026.09.23 | ₩56,844 | ₩56,938 | ₩56,697 | ₩56,697 | -0.26% | 1.9천 |
|---|
| 2026.09.22 | ₩57,714 | ₩57,714 | ₩57,339 | ₩57,392 | -0.56% | 1.7천 |
|---|
| 2026.09.21 | ₩57,286 | ₩57,286 | ₩57,132 | ₩57,161 | -0.22% | 2.1천 |
|---|
| 2026.09.18 | ₩56,844 | ₩56,869 | ₩56,710 | ₩56,869 | +0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,527 | ₩57,527 | ₩57,276 | ₩57,276 | -0.44% | 3.4천 |
|---|
| 2026.09.16 | ₩57,567 | ₩57,659 | ₩56,656 | ₩57,033 | -0.93% | 2.6천 |
|---|
| 2026.09.15 | ₩57,246 | ₩57,473 | ₩57,246 | ₩57,291 | +0.08% | 5.8천 |
|---|
| 2026.09.14 | ₩57,580 | ₩57,815 | ₩57,580 | ₩57,700 | +0.21% | 1.1천 |
|---|
| 2026.09.11 | ₩58,089 | ₩58,089 | ₩57,808 | ₩57,846 | -0.42% | 4.2천 |
|---|
| 2026.09.10 | ₩57,755 | ₩57,821 | ₩57,420 | ₩57,515 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩58,384 | ₩58,491 | ₩58,054 | ₩58,054 | -0.56% | 1.7만 |
|---|
| 2026.09.08 | ₩58,986 | ₩59,080 | ₩58,845 | ₩58,845 | -0.24% | 6.8천 |
|---|
| 2026.09.04 | ₩59,308 | ₩59,368 | ₩59,308 | ₩59,313 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩58,999 | ₩59,281 | ₩58,999 | ₩59,228 | +0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩58,985 | ₩58,985 | ₩58,893 | ₩58,985 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩58,933 | ₩58,933 | ₩58,384 | ₩58,387 | -0.93% | 4.2천 |
|---|
| 2026.08.31 | ₩59,388 | ₩59,388 | ₩59,067 | ₩59,205 | -0.31% | 2.3천 |
|---|
| 2026.08.28 | ₩60,018 | ₩60,018 | ₩59,586 | ₩59,586 | -0.72% | 900 |
|---|
| 2026.08.27 | ₩59,964 | ₩60,192 | ₩59,924 | ₩60,146 | +0.30% | 2.4천 |
|---|
| 2026.08.26 | ₩59,763 | ₩60,078 | ₩59,763 | ₩59,969 | +0.35% | 4.4천 |
|---|
| 2026.08.25 | ₩59,857 | ₩59,983 | ₩59,843 | ₩59,983 | +0.21% | 4.7천 |
|---|
| 2026.08.24 | ₩60,218 | ₩60,218 | ₩59,763 | ₩59,872 | -0.58% | 6.9천 |
|---|
| 2026.08.21 | ₩59,977 | ₩60,209 | ₩59,964 | ₩60,209 | +0.39% | 800 |
|---|
| 2026.08.20 | ₩59,817 | ₩59,893 | ₩59,736 | ₩59,758 | -0.10% | 1.4천 |
|---|
| 2026.08.19 | ₩60,781 | ₩60,781 | ₩60,414 | ₩60,414 | -0.60% | 2.3천 |
|---|
| 2026.08.18 | ₩60,393 | ₩60,394 | ₩60,255 | ₩60,255 | -0.23% | 1천 |
|---|
| 2026.08.17 | ₩61,169 | ₩61,196 | ₩60,901 | ₩60,962 | -0.34% | 4.9천 |
|---|
| 2026.08.14 | ₩61,089 | ₩61,397 | ₩61,089 | ₩61,319 | +0.38% | 8.4천 |
|---|
| 2026.08.13 | ₩61,049 | ₩61,263 | ₩60,834 | ₩61,183 | +0.22% | 1.5만 |
|---|
| 2026.08.12 | ₩60,808 | ₩60,928 | ₩60,553 | ₩60,900 | +0.15% | 5.2천 |
|---|
| 2026.08.11 | ₩60,915 | ₩60,928 | ₩60,660 | ₩60,706 | -0.34% | 3.1만 |
|---|
| 2026.08.10 | ₩60,500 | ₩60,580 | ₩60,459 | ₩60,467 | -0.05% | 5.4천 |
|---|
| 2026.08.07 | ₩60,459 | ₩60,864 | ₩60,459 | ₩60,864 | +0.67% | 3.6천 |
|---|
| 2026.08.06 | ₩60,654 | ₩60,654 | ₩60,212 | ₩60,212 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩60,942 | ₩61,276 | ₩60,659 | ₩60,659 | -0.46% | 3.2천 |
|---|
| 2026.08.04 | ₩60,272 | ₩60,983 | ₩60,232 | ₩60,983 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩59,656 | ₩60,023 | ₩59,656 | ₩60,023 | +0.62% | 4.1천 |
|---|
| 2026.07.31 | ₩59,254 | ₩59,254 | ₩58,712 | ₩58,973 | -0.47% | 1천 |
|---|
| 2026.07.30 | ₩58,933 | ₩59,237 | ₩58,664 | ₩59,237 | +0.52% | 2.4천 |
|---|
| 2026.07.29 | ₩59,469 | ₩59,562 | ₩58,693 | ₩58,693 | -1.30% | 1.1만 |
|---|
| 2026.07.28 | ₩59,161 | ₩59,612 | ₩59,107 | ₩59,612 | +0.76% | 4.1천 |
|---|
| 2026.07.27 | ₩59,361 | ₩59,361 | ₩59,067 | ₩59,359 | -0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩59,127 | ₩59,167 | ₩58,839 | ₩58,890 | -0.40% | 2.2만 |
|---|
| 2026.07.23 | ₩58,907 | ₩58,946 | ₩58,812 | ₩58,841 | -0.11% | 2.6천 |
|---|
| 2026.07.22 | ₩59,268 | ₩59,294 | ₩59,040 | ₩59,170 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩59,228 | ₩59,616 | ₩59,228 | ₩59,535 | +0.52% | 2.7만 |
|---|
| 2026.07.20 | ₩59,469 | ₩59,469 | ₩59,068 | ₩59,068 | -0.67% | 1.9천 |
|---|
| 2026.07.17 | ₩59,322 | ₩59,322 | ₩59,322 | ₩59,322 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩59,390 | ₩59,799 | ₩59,390 | ₩59,577 | +0.31% | 1.4만 |
|---|
| 2026.07.15 | ₩59,687 | ₩59,687 | ₩59,384 | ₩59,444 | -0.41% | 1.8천 |
|---|
| 2026.07.14 | ₩58,473 | ₩59,155 | ₩58,473 | ₩59,155 | +1.17% | 1.5천 |
|---|
| 2026.07.13 | ₩58,982 | ₩58,982 | ₩58,824 | ₩58,901 | -0.14% | 3.3천 |
|---|
| 2026.07.10 | ₩59,076 | ₩59,321 | ₩59,076 | ₩59,253 | +0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩59,340 | ₩59,340 | ₩59,340 | ₩59,340 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,603 | ₩58,603 | ₩58,603 | ₩58,603 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩59,330 | ₩59,348 | ₩59,307 | ₩59,348 | +0.03% | 3.3천 |
|---|
| 2026.07.06 | ₩61,629 | ₩61,629 | ₩59,723 | ₩59,723 | -3.09% | 3천 |
|---|
| 2026.07.02 | ₩59,384 | ₩59,384 | ₩59,384 | ₩59,384 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩59,986 | ₩59,986 | ₩59,636 | ₩59,636 | -0.58% | 2.4천 |
|---|
| 2026.06.30 | ₩59,978 | ₩60,020 | ₩59,978 | ₩60,011 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩59,902 | ₩59,902 | ₩59,201 | ₩59,709 | -0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩59,504 | ₩59,834 | ₩59,504 | ₩59,834 | +0.55% | 1.5천 |
|---|
| 2026.06.25 | ₩59,062 | ₩59,157 | ₩59,000 | ₩59,157 | +0.16% | 4.2천 |
|---|
| 2026.06.24 | ₩58,630 | ₩58,630 | ₩58,630 | ₩58,630 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩58,424 | ₩58,424 | ₩58,218 | ₩58,218 | -0.35% | 1.5천 |
|---|
| 2026.06.22 | ₩58,415 | ₩58,415 | ₩58,232 | ₩58,276 | -0.24% | 3천 |
|---|
| 2026.06.18 | ₩55,764 | ₩58,200 | ₩55,764 | ₩58,200 | +4.37% | 6.6천 |
|---|
| 2026.06.17 | ₩58,375 | ₩58,375 | ₩57,281 | ₩57,281 | -1.87% | 3.3만 |
|---|
| 2026.06.16 | ₩58,103 | ₩58,589 | ₩57,990 | ₩57,990 | -0.19% | 6.6천 |
|---|
| 2026.06.15 | ₩58,531 | ₩58,630 | ₩58,241 | ₩58,241 | -0.50% | 9.6천 |
|---|
| 2026.06.12 | ₩58,045 | ₩58,353 | ₩57,848 | ₩58,057 | +0.02% | 4.2천 |
|---|
| 2026.06.11 | ₩56,902 | ₩57,617 | ₩56,793 | ₩57,617 | +1.26% | 3.9천 |
|---|
| 2026.06.10 | ₩56,442 | ₩56,442 | ₩56,363 | ₩56,363 | -0.14% | 2.1천 |
|---|
| 2026.06.09 | ₩57,924 | ₩57,924 | ₩56,027 | ₩56,815 | -1.91% | 5.4천 |
|---|
| 2026.06.08 | ₩56,554 | ₩56,688 | ₩56,416 | ₩56,416 | -0.24% | 2.7천 |
|---|
| 2026.06.05 | ₩56,206 | ₩56,206 | ₩55,947 | ₩55,947 | -0.46% | 3천 |
|---|
| 2026.06.04 | ₩57,022 | ₩57,214 | ₩57,022 | ₩57,172 | +0.26% | 4.8천 |
|---|
| 2026.06.03 | ₩56,652 | ₩56,697 | ₩56,523 | ₩56,591 | -0.11% | 2.1천 |
|---|
| 2026.06.02 | ₩56,697 | ₩57,277 | ₩56,697 | ₩57,226 | +0.93% | 1.8천 |
|---|
| 2026.06.01 | ₩56,518 | ₩57,040 | ₩56,518 | ₩57,033 | +0.91% | 2.7천 |
|---|
| 2026.05.29 | ₩56,947 | ₩57,056 | ₩56,799 | ₩56,910 | -0.07% | 6.9천 |
|---|
| 2026.05.28 | ₩56,567 | ₩57,270 | ₩56,567 | ₩57,221 | +1.16% | 2.9만 |
|---|
| 2026.05.27 | ₩56,951 | ₩56,951 | ₩56,859 | ₩56,859 | -0.16% | 9.9천 |
|---|
| 2026.05.26 | ₩56,927 | ₩56,927 | ₩56,728 | ₩56,819 | -0.19% | 8.7천 |
|---|
| 2026.05.22 | ₩56,121 | ₩56,131 | ₩56,116 | ₩56,131 | +0.02% | 6.6천 |
|---|
| 2026.05.21 | ₩55,295 | ₩55,755 | ₩55,036 | ₩55,612 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩54,594 | ₩55,267 | ₩54,594 | ₩55,267 | +1.23% | 2.1천 |
|---|
| 2026.05.19 | ₩54,474 | ₩54,474 | ₩54,155 | ₩54,155 | -0.59% | 4.5천 |
|---|
| 2026.05.18 | ₩54,148 | ₩54,942 | ₩54,148 | ₩54,778 | +1.16% | 3.6천 |
|---|
| 2026.05.15 | ₩55,125 | ₩55,125 | ₩54,601 | ₩54,601 | -0.95% | 3천 |
|---|
| 2026.05.14 | ₩55,603 | ₩55,603 | ₩55,549 | ₩55,549 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩55,148 | ₩55,251 | ₩55,148 | ₩55,251 | +0.19% | 3.9천 |
|---|
| 2026.05.12 | ₩55,795 | ₩55,795 | ₩55,072 | ₩55,555 | -0.43% | 6천 |
|---|
| 2026.05.11 | ₩56,121 | ₩56,121 | ₩55,904 | ₩55,904 | -0.39% | 7.5천 |
|---|
| 2026.05.08 | ₩55,978 | ₩56,258 | ₩55,978 | ₩56,258 | +0.50% | 4.8천 |
|---|
| 2026.05.07 | ₩55,915 | ₩55,915 | ₩55,915 | ₩55,915 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩56,206 | ₩56,523 | ₩56,206 | ₩56,523 | +0.57% | 7.5천 |
|---|
| 2026.05.05 | ₩55,822 | ₩55,920 | ₩55,822 | ₩55,920 | +0.18% | 9.6천 |
|---|
| 2026.05.04 | ₩55,880 | ₩55,880 | ₩55,036 | ₩55,156 | -1.29% | 1.2만 |
|---|
| 2026.05.01 | ₩55,518 | ₩55,520 | ₩55,429 | ₩55,520 | +0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩54,684 | ₩55,520 | ₩54,648 | ₩55,520 | +1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩54,521 | ₩54,521 | ₩54,521 | ₩54,521 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩54,942 | ₩55,050 | ₩54,942 | ₩55,041 | +0.18% | 2.1천 |
|---|
| 2026.04.27 | ₩55,237 | ₩55,413 | ₩55,237 | ₩55,413 | +0.32% | 2.1천 |
|---|
| 2026.04.24 | ₩54,376 | ₩55,371 | ₩54,376 | ₩55,266 | +1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩55,282 | ₩55,491 | ₩54,755 | ₩55,179 | -0.19% | 6천 |
|---|
| 2026.04.22 | ₩56,429 | ₩56,429 | ₩55,377 | ₩55,377 | -1.86% | 5.1천 |
|---|
| 2026.04.21 | ₩56,228 | ₩56,228 | ₩55,400 | ₩55,400 | -1.47% | 1.1만 |
|---|
| 2026.04.20 | ₩55,366 | ₩55,793 | ₩55,366 | ₩55,784 | +0.75% | 5.1천 |
|---|
| 2026.04.17 | ₩54,612 | ₩55,616 | ₩54,612 | ₩55,512 | +1.65% | 3.9천 |
|---|
| 2026.04.16 | ₩54,242 | ₩54,393 | ₩54,130 | ₩54,340 | +0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩54,117 | ₩54,117 | ₩54,082 | ₩54,082 | -0.06% | 900 |
|---|
| 2026.04.14 | ₩53,519 | ₩54,224 | ₩53,519 | ₩54,154 | +1.19% | 8.4천 |
|---|
| 2026.04.13 | ₩53,340 | ₩53,802 | ₩53,340 | ₩53,802 | +0.87% | 3.6천 |
|---|
| 2026.04.10 | ₩53,617 | ₩53,617 | ₩53,077 | ₩53,086 | -0.99% | 5.7천 |
|---|
| 2026.04.09 | ₩52,845 | ₩53,532 | ₩52,845 | ₩53,394 | +1.04% | 2.7천 |
|---|
| 2026.04.08 | ₩53,340 | ₩53,340 | ₩53,108 | ₩53,108 | -0.43% | 2.1천 |
|---|
| 2026.04.07 | ₩51,251 | ₩51,721 | ₩51,251 | ₩51,721 | +0.92% | 2.4천 |
|---|
| 2026.04.06 | ₩51,242 | ₩51,600 | ₩51,242 | ₩51,600 | +0.70% | 2.1천 |
|---|
| 2026.04.02 | ₩50,390 | ₩51,294 | ₩50,358 | ₩51,294 | +1.79% | 1.3만 |
|---|
| 2026.04.01 | ₩51,461 | ₩51,461 | ₩51,033 | ₩51,033 | -0.83% | 6천 |
|---|
| 2026.03.31 | ₩50,198 | ₩50,845 | ₩50,198 | ₩50,845 | +1.29% | 4.8천 |
|---|
| 2026.03.30 | ₩51,358 | ₩51,358 | ₩49,367 | ₩49,367 | -3.88% | 5.1천 |
|---|
| 2026.03.27 | ₩50,157 | ₩50,180 | ₩49,863 | ₩49,863 | -0.59% | 2.4천 |
|---|
| 2026.03.26 | ₩50,979 | ₩51,394 | ₩50,741 | ₩50,741 | -0.47% | 3.3천 |
|---|
| 2026.03.25 | ₩51,322 | ₩51,421 | ₩51,242 | ₩51,304 | -0.04% | 6.9천 |
|---|
| 2026.03.24 | ₩50,483 | ₩50,956 | ₩50,483 | ₩50,806 | +0.64% | 3천 |
|---|
| 2026.03.23 | ₩50,555 | ₩51,073 | ₩50,555 | ₩50,649 | +0.19% | 4.2천 |
|---|
| 2026.03.20 | ₩50,443 | ₩50,443 | ₩49,280 | ₩49,531 | -1.81% | 9.3천 |
|---|
| 2026.03.19 | ₩49,970 | ₩50,800 | ₩49,858 | ₩50,464 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩50,608 | ₩50,613 | ₩50,242 | ₩50,242 | -0.72% | 9.3천 |
|---|
| 2026.03.17 | ₩51,041 | ₩51,046 | ₩50,959 | ₩50,959 | -0.16% | 4.5천 |
|---|
| 2026.03.16 | ₩50,715 | ₩50,715 | ₩50,549 | ₩50,549 | -0.33% | 2.4천 |
|---|
| 2026.03.13 | ₩50,662 | ₩50,662 | ₩50,071 | ₩50,071 | -1.17% | 2.4천 |
|---|
| 2026.03.12 | ₩51,010 | ₩51,010 | ₩50,169 | ₩50,169 | -1.65% | 1.1만 |
|---|
| 2026.03.11 | ₩51,113 | ₩51,210 | ₩50,818 | ₩51,210 | +0.19% | 6.9천 |
|---|
| 2026.03.10 | ₩51,483 | ₩51,863 | ₩51,233 | ₩51,262 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩50,711 | ₩51,582 | ₩49,970 | ₩51,582 | +1.72% | 1.4만 |
|---|
| 2026.03.06 | ₩51,688 | ₩51,688 | ₩51,293 | ₩51,293 | -0.77% | 3천 |
|---|
| 2026.03.05 | ₩52,934 | ₩53,161 | ₩52,202 | ₩52,442 | -0.93% | 7.8천 |
|---|
| 2026.03.04 | ₩53,380 | ₩53,451 | ₩53,233 | ₩53,336 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩52,171 | ₩53,264 | ₩51,876 | ₩53,019 | +1.63% | 9.6천 |
|---|
| 2026.03.02 | ₩52,992 | ₩53,668 | ₩52,970 | ₩53,668 | +1.28% | 6.6천 |
|---|
| 2026.02.27 | ₩53,472 | ₩53,472 | ₩53,202 | ₩53,313 | -0.30% | 4.5천 |
|---|
| 2026.02.26 | ₩53,742 | ₩54,197 | ₩53,733 | ₩54,197 | +0.85% | 7.5천 |
|---|
| 2026.02.25 | ₩54,188 | ₩54,188 | ₩53,461 | ₩53,776 | -0.76% | 8.7천 |
|---|
| 2026.02.24 | ₩53,224 | ₩53,672 | ₩53,224 | ₩53,672 | +0.84% | 3.6천 |
|---|
| 2026.02.23 | ₩52,992 | ₩52,993 | ₩52,943 | ₩52,993 | +0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩53,777 | ₩54,201 | ₩53,724 | ₩53,990 | +0.40% | 9.6천 |
|---|
| 2026.02.19 | ₩53,840 | ₩53,869 | ₩53,545 | ₩53,869 | +0.05% | 8.4천 |
|---|
| 2026.02.18 | ₩54,260 | ₩54,260 | ₩53,853 | ₩53,903 | -0.66% | 3.3천 |
|---|
| 2026.02.17 | ₩53,349 | ₩53,773 | ₩53,349 | ₩53,602 | +0.47% | 4.2천 |
|---|
| 2026.02.13 | ₩53,608 | ₩53,969 | ₩53,608 | ₩53,660 | +0.10% | 4.5만 |
|---|
| 2026.02.12 | ₩54,492 | ₩54,492 | ₩53,148 | ₩53,170 | -2.43% | 1.4만 |
|---|
| 2026.02.11 | ₩54,719 | ₩54,719 | ₩53,891 | ₩54,112 | -1.11% | 1.3만 |
|---|
| 2026.02.10 | ₩54,398 | ₩54,648 | ₩54,380 | ₩54,491 | +0.17% | 1.1만 |
|---|
| 2026.02.09 | ₩53,934 | ₩54,505 | ₩53,934 | ₩54,460 | +0.98% | 2.5만 |
|---|
| 2026.02.06 | ₩53,304 | ₩54,300 | ₩53,304 | ₩54,300 | +1.87% | 2만 |
|---|
| 2026.02.05 | ₩53,090 | ₩53,251 | ₩52,595 | ₩52,611 | -0.90% | 11만 |
|---|
| 2026.02.04 | ₩53,416 | ₩53,791 | ₩52,849 | ₩53,437 | +0.04% | 2만 |
|---|
| 2026.02.03 | ₩53,278 | ₩53,420 | ₩52,644 | ₩53,166 | -0.21% | 3.9천 |
|---|
| 2026.02.02 | ₩52,581 | ₩53,349 | ₩52,581 | ₩53,107 | +1.00% | 9천 |
|---|
| 2026.01.30 | ₩52,952 | ₩53,183 | ₩52,389 | ₩52,779 | -0.33% | 8.7천 |
|---|
| 2026.01.29 | ₩53,394 | ₩53,394 | ₩52,670 | ₩53,312 | -0.15% | 4.9만 |
|---|
| 2026.01.28 | ₩53,742 | ₩55,349 | ₩53,170 | ₩53,170 | -1.06% | 1.1만 |
|---|
| 2026.01.27 | ₩53,340 | ₩53,396 | ₩53,197 | ₩53,396 | +0.11% | 4.2천 |
|---|
| 2026.01.26 | ₩53,527 | ₩53,527 | ₩53,291 | ₩53,416 | -0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩53,889 | ₩53,889 | ₩53,495 | ₩53,495 | -0.73% | 3.3천 |
|---|
| 2026.01.22 | ₩54,501 | ₩54,697 | ₩54,347 | ₩54,347 | -0.28% | 9.6천 |
|---|
| 2026.01.21 | ₩53,344 | ₩54,119 | ₩53,344 | ₩54,119 | +1.45% | 5.7천 |
|---|
| 2026.01.20 | ₩52,983 | ₩53,318 | ₩52,813 | ₩52,933 | -0.09% | 7.2천 |
|---|
| 2026.01.16 | ₩53,827 | ₩53,827 | ₩53,715 | ₩53,731 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩53,907 | ₩53,991 | ₩53,769 | ₩53,769 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩53,014 | ₩53,235 | ₩52,966 | ₩53,235 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩53,295 | ₩53,295 | ₩52,955 | ₩52,955 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩52,679 | ₩53,103 | ₩52,679 | ₩53,071 | +0.74% | 2.1만 |
|---|
| 2026.01.09 | ₩53,189 | ₩53,189 | ₩53,081 | ₩53,081 | -0.20% | 3천 |
|---|
| 2026.01.08 | ₩52,362 | ₩52,665 | ₩52,362 | ₩52,665 | +0.58% | 2.7천 |
|---|
| 2026.01.07 | ₩52,010 | ₩52,068 | ₩51,998 | ₩51,998 | -0.02% | 6천 |
|---|
| 2026.01.06 | ₩51,604 | ₩52,363 | ₩51,604 | ₩52,363 | +1.47% | 5.4천 |
|---|
| 2026.01.05 | ₩51,037 | ₩51,755 | ₩51,037 | ₩51,590 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩50,506 | ₩50,742 | ₩50,506 | ₩50,742 | +0.47% | 3.3천 |
|---|
| 2025.12.31 | ₩50,423 | ₩50,438 | ₩50,215 | ₩50,215 | -0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩50,814 | ₩50,814 | ₩50,616 | ₩50,616 | -0.39% | 3.6천 |
|---|
| 2025.12.29 | ₩50,992 | ₩50,992 | ₩50,854 | ₩50,883 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩51,279 | ₩51,403 | ₩51,279 | ₩51,403 | +0.24% | 3.3천 |
|---|
| 2025.12.24 | ₩51,376 | ₩51,530 | ₩51,376 | ₩51,530 | +0.30% | 3.3천 |
|---|
| 2025.12.23 | ₩51,474 | ₩51,474 | ₩51,373 | ₩51,373 | -0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩51,461 | ₩51,885 | ₩51,461 | ₩51,688 | +0.44% | 8.1천 |
|---|
| 2025.12.19 | ₩51,069 | ₩51,229 | ₩51,069 | ₩51,186 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩51,171 | ₩51,171 | ₩50,853 | ₩50,853 | -0.62% | 5.1천 |
|---|
| 2025.12.17 | ₩51,336 | ₩51,336 | ₩50,586 | ₩50,586 | -1.46% | 3천 |
|---|
| 2025.12.16 | ₩51,059 | ₩51,095 | ₩50,773 | ₩50,956 | -0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩51,229 | ₩51,243 | ₩51,229 | ₩51,243 | +0.03% | 600 |
|---|
| 2025.12.12 | ₩52,447 | ₩52,447 | ₩51,614 | ₩51,614 | -1.59% | 5.1천 |
|---|
| 2025.12.11 | ₩52,144 | ₩52,144 | ₩52,126 | ₩52,136 | -0.01% | 2.4천 |
|---|
| 2025.12.10 | ₩51,108 | ₩51,725 | ₩51,051 | ₩51,725 | +1.21% | 5.7천 |
|---|
| 2025.12.09 | ₩51,079 | ₩51,079 | ₩50,822 | ₩50,822 | -0.50% | 2.1천 |
|---|
| 2025.12.08 | ₩50,729 | ₩50,729 | ₩50,729 | ₩50,729 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩50,952 | ₩50,965 | ₩50,912 | ₩50,912 | -0.08% | 5.1천 |
|---|
| 2025.12.04 | ₩50,907 | ₩50,950 | ₩50,907 | ₩50,950 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩50,001 | ₩50,869 | ₩50,001 | ₩50,824 | +1.65% | 5.1천 |
|---|
| 2025.12.02 | ₩50,287 | ₩50,287 | ₩50,063 | ₩50,063 | -0.45% | 8.1천 |
|---|
| 2025.12.01 | ₩50,171 | ₩50,171 | ₩50,152 | ₩50,152 | -0.04% | 6.6천 |
|---|
| 2025.11.28 | ₩50,573 | ₩50,573 | ₩50,508 | ₩50,508 | -0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩50,684 | ₩50,684 | ₩50,426 | ₩50,426 | -0.51% | 1.8천 |
|---|
| 2025.11.25 | ₩49,457 | ₩49,980 | ₩49,457 | ₩49,980 | +1.06% | 2.1천 |
|---|
| 2025.11.24 | ₩48,341 | ₩48,847 | ₩48,341 | ₩48,847 | +1.05% | 4.2천 |
|---|
| 2025.11.21 | ₩47,243 | ₩48,178 | ₩47,243 | ₩48,178 | +1.98% | 3천 |
|---|
| 2025.11.20 | ₩48,247 | ₩48,456 | ₩46,866 | ₩46,866 | -2.86% | 1.1만 |
|---|
| 2025.11.19 | ₩47,813 | ₩47,813 | ₩47,596 | ₩47,596 | -0.45% | 900 |
|---|
| 2025.11.18 | ₩47,278 | ₩47,810 | ₩47,274 | ₩47,810 | +1.12% | 1.5천 |
|---|
| 2025.11.17 | ₩47,465 | ₩47,465 | ₩47,465 | ₩47,465 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩48,618 | ₩48,618 | ₩48,520 | ₩48,520 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩49,376 | ₩49,376 | ₩48,549 | ₩48,549 | -1.68% | 1.2천 |
|---|
| 2025.11.12 | ₩49,602 | ₩49,711 | ₩49,587 | ₩49,587 | -0.03% | 2.1천 |
|---|
| 2025.11.11 | ₩49,586 | ₩49,586 | ₩49,586 | ₩49,586 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩49,202 | ₩49,635 | ₩49,202 | ₩49,424 | +0.45% | 3천 |
|---|
| 2025.11.07 | ₩48,452 | ₩49,037 | ₩48,345 | ₩49,037 | +1.21% | 1.1만 |
|---|
| 2025.11.06 | ₩48,555 | ₩48,640 | ₩48,528 | ₩48,640 | +0.17% | 3.3천 |
|---|
| 2025.11.05 | ₩49,048 | ₩49,443 | ₩49,048 | ₩49,352 | +0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩48,649 | ₩48,649 | ₩48,515 | ₩48,515 | -0.28% | 1.8천 |
|---|
| 2025.11.03 | ₩49,134 | ₩49,318 | ₩49,134 | ₩49,318 | +0.38% | 2.1천 |
|---|
| 2025.10.31 | ₩49,242 | ₩49,400 | ₩49,175 | ₩49,400 | +0.32% | 6.6천 |
|---|
| 2025.10.30 | ₩49,390 | ₩49,756 | ₩49,209 | ₩49,209 | -0.37% | 3.3천 |
|---|
| 2025.10.29 | ₩50,140 | ₩50,381 | ₩49,372 | ₩49,630 | -1.02% | 3.3천 |
|---|
| 2025.10.28 | ₩50,385 | ₩50,385 | ₩50,142 | ₩50,142 | -0.48% | 2.1천 |
|---|
| 2025.10.27 | ₩50,747 | ₩50,747 | ₩50,483 | ₩50,483 | -0.52% | 1.5천 |
|---|
| 2025.10.24 | ₩50,291 | ₩50,291 | ₩50,246 | ₩50,246 | -0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩49,385 | ₩49,724 | ₩49,385 | ₩49,724 | +0.69% | 1.8천 |
|---|
| 2025.10.22 | ₩49,616 | ₩49,616 | ₩48,850 | ₩49,079 | -1.08% | 5.7천 |
|---|
| 2025.10.21 | ₩49,394 | ₩49,751 | ₩49,394 | ₩49,751 | +0.72% | 1.8천 |
|---|
| 2025.10.20 | ₩49,769 | ₩49,823 | ₩49,769 | ₩49,801 | +0.06% | 4.8천 |
|---|
| 2025.10.17 | ₩48,881 | ₩49,234 | ₩48,827 | ₩49,047 | +0.34% | 4.8천 |
|---|
| 2025.10.16 | ₩50,073 | ₩50,073 | ₩49,059 | ₩49,193 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩50,216 | ₩50,216 | ₩49,990 | ₩49,990 | -0.45% | 2.7천 |
|---|
| 2025.10.14 | ₩48,430 | ₩49,805 | ₩48,430 | ₩49,716 | +2.66% | 3만 |
|---|
| 2025.10.13 | ₩48,528 | ₩49,010 | ₩48,528 | ₩49,010 | +0.99% | 1.8천 |
|---|
| 2025.10.10 | ₩49,367 | ₩49,421 | ₩47,689 | ₩47,689 | -3.40% | 6.6천 |
|---|