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 | ₩55,590 | ₩56,287 | ₩55,590 | ₩56,200 | +1.10% | 9.4천 |
| 2026.10.08 | ₩55,576 | ₩55,965 | ₩55,321 | ₩55,965 | +0.70% | 2.8천 |
| 2026.10.07 | ₩56,247 | ₩56,247 | ₩55,796 | ₩55,831 | -0.74% | 2천 |
| 2026.10.06 | ₩56,985 | ₩56,985 | ₩56,515 | ₩56,558 | -0.75% | 6.3천 |
| 2026.10.05 | ₩56,529 | ₩56,784 | ₩56,259 | ₩56,675 | +0.26% | 4천 |
| 2026.10.02 | ₩56,596 | ₩56,596 | ₩56,466 | ₩56,466 | -0.23% | 800 |
| 2026.10.01 | ₩55,388 | ₩55,979 | ₩55,254 | ₩55,906 | +0.93% | 5.8천 |
| 2026.09.30 | ₩56,126 | ₩56,180 | ₩55,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,724 |
| -0.72% |
| 2.6천 |
| 2026.09.29 | ₩56,167 | ₩56,167 | ₩55,744 | ₩56,000 | -0.30% | 3.2천 |
|---|
| 2026.09.28 | ₩56,220 | ₩56,462 | ₩56,140 | ₩56,175 | -0.08% | 6.3천 |
|---|
| 2026.09.25 | ₩56,388 | ₩56,722 | ₩56,388 | ₩56,722 | +0.59% | 900 |
|---|
| 2026.09.24 | ₩56,488 | ₩56,609 | ₩56,314 | ₩56,577 | +0.16% | 1.5천 |
|---|
| 2026.09.23 | ₩56,945 | ₩57,038 | ₩56,797 | ₩56,797 | -0.26% | 1.9천 |
|---|
| 2026.09.22 | ₩57,816 | ₩57,816 | ₩57,441 | ₩57,493 | -0.56% | 1.7천 |
|---|
| 2026.09.21 | ₩57,387 | ₩57,387 | ₩57,233 | ₩57,262 | -0.22% | 2.1천 |
|---|
| 2026.09.18 | ₩56,945 | ₩56,970 | ₩56,810 | ₩56,970 | +0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,629 | ₩57,629 | ₩57,378 | ₩57,378 | -0.44% | 3.4천 |
|---|
| 2026.09.16 | ₩57,669 | ₩57,761 | ₩56,757 | ₩57,134 | -0.93% | 2.6천 |
|---|
| 2026.09.15 | ₩57,347 | ₩57,575 | ₩57,347 | ₩57,393 | +0.08% | 5.8천 |
|---|
| 2026.09.14 | ₩57,682 | ₩57,917 | ₩57,682 | ₩57,802 | +0.21% | 1.1천 |
|---|
| 2026.09.11 | ₩58,192 | ₩58,192 | ₩57,910 | ₩57,948 | -0.42% | 4.2천 |
|---|
| 2026.09.10 | ₩57,857 | ₩57,924 | ₩57,521 | ₩57,617 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩58,487 | ₩58,595 | ₩58,157 | ₩58,157 | -0.56% | 1.7만 |
|---|
| 2026.09.08 | ₩59,091 | ₩59,185 | ₩58,949 | ₩58,949 | -0.24% | 6.8천 |
|---|
| 2026.09.04 | ₩59,413 | ₩59,473 | ₩59,413 | ₩59,418 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩59,103 | ₩59,386 | ₩59,103 | ₩59,332 | +0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩59,090 | ₩59,090 | ₩58,997 | ₩59,090 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩59,037 | ₩59,037 | ₩58,487 | ₩58,490 | -0.93% | 4.2천 |
|---|
| 2026.08.31 | ₩59,493 | ₩59,493 | ₩59,171 | ₩59,310 | -0.31% | 2.3천 |
|---|
| 2026.08.28 | ₩60,124 | ₩60,124 | ₩59,692 | ₩59,692 | -0.72% | 900 |
|---|
| 2026.08.27 | ₩60,070 | ₩60,298 | ₩60,030 | ₩60,253 | +0.30% | 2.4천 |
|---|
| 2026.08.26 | ₩59,869 | ₩60,184 | ₩59,869 | ₩60,075 | +0.35% | 4.4천 |
|---|
| 2026.08.25 | ₩59,963 | ₩60,089 | ₩59,949 | ₩60,089 | +0.21% | 4.7천 |
|---|
| 2026.08.24 | ₩60,325 | ₩60,325 | ₩59,869 | ₩59,978 | -0.58% | 6.9천 |
|---|
| 2026.08.21 | ₩60,084 | ₩60,316 | ₩60,070 | ₩60,316 | +0.39% | 800 |
|---|
| 2026.08.20 | ₩59,923 | ₩59,999 | ₩59,842 | ₩59,864 | -0.10% | 1.4천 |
|---|
| 2026.08.19 | ₩60,888 | ₩60,888 | ₩60,521 | ₩60,521 | -0.60% | 2.3천 |
|---|
| 2026.08.18 | ₩60,499 | ₩60,501 | ₩60,361 | ₩60,361 | -0.23% | 1천 |
|---|
| 2026.08.17 | ₩61,277 | ₩61,304 | ₩61,009 | ₩61,070 | -0.34% | 4.9천 |
|---|
| 2026.08.14 | ₩61,197 | ₩61,505 | ₩61,197 | ₩61,428 | +0.38% | 8.4천 |
|---|
| 2026.08.13 | ₩61,157 | ₩61,371 | ₩60,942 | ₩61,291 | +0.22% | 1.5만 |
|---|
| 2026.08.12 | ₩60,915 | ₩61,036 | ₩60,660 | ₩61,008 | +0.15% | 5.2천 |
|---|
| 2026.08.11 | ₩61,023 | ₩61,036 | ₩60,768 | ₩60,813 | -0.34% | 3.1만 |
|---|
| 2026.08.10 | ₩60,607 | ₩60,687 | ₩60,566 | ₩60,575 | -0.05% | 5.4천 |
|---|
| 2026.08.07 | ₩60,566 | ₩60,972 | ₩60,566 | ₩60,972 | +0.67% | 3.6천 |
|---|
| 2026.08.06 | ₩60,761 | ₩60,761 | ₩60,318 | ₩60,318 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩61,049 | ₩61,385 | ₩60,766 | ₩60,766 | -0.46% | 3.2천 |
|---|
| 2026.08.04 | ₩60,379 | ₩61,091 | ₩60,338 | ₩61,091 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩59,762 | ₩60,129 | ₩59,762 | ₩60,129 | +0.62% | 4.1천 |
|---|
| 2026.07.31 | ₩59,359 | ₩59,359 | ₩58,816 | ₩59,077 | -0.47% | 1천 |
|---|
| 2026.07.30 | ₩59,037 | ₩59,342 | ₩58,768 | ₩59,342 | +0.52% | 2.4천 |
|---|
| 2026.07.29 | ₩59,574 | ₩59,668 | ₩58,797 | ₩58,797 | -1.30% | 1.1만 |
|---|
| 2026.07.28 | ₩59,265 | ₩59,717 | ₩59,212 | ₩59,717 | +0.76% | 4.1천 |
|---|
| 2026.07.27 | ₩59,466 | ₩59,466 | ₩59,171 | ₩59,464 | -0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩59,232 | ₩59,272 | ₩58,943 | ₩58,994 | -0.40% | 2.2만 |
|---|
| 2026.07.23 | ₩59,012 | ₩59,051 | ₩58,916 | ₩58,945 | -0.11% | 2.6천 |
|---|
| 2026.07.22 | ₩59,373 | ₩59,399 | ₩59,145 | ₩59,275 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩59,332 | ₩59,721 | ₩59,332 | ₩59,641 | +0.52% | 2.7만 |
|---|
| 2026.07.20 | ₩59,574 | ₩59,574 | ₩59,173 | ₩59,173 | -0.67% | 1.9천 |
|---|
| 2026.07.17 | ₩59,427 | ₩59,427 | ₩59,427 | ₩59,427 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩59,496 | ₩59,905 | ₩59,496 | ₩59,682 | +0.31% | 1.4만 |
|---|
| 2026.07.15 | ₩59,793 | ₩59,793 | ₩59,489 | ₩59,549 | -0.41% | 1.8천 |
|---|
| 2026.07.14 | ₩58,577 | ₩59,260 | ₩58,577 | ₩59,260 | +1.17% | 1.5천 |
|---|
| 2026.07.13 | ₩59,086 | ₩59,086 | ₩58,928 | ₩59,005 | -0.14% | 3.3천 |
|---|
| 2026.07.10 | ₩59,180 | ₩59,426 | ₩59,180 | ₩59,358 | +0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩59,445 | ₩59,445 | ₩59,445 | ₩59,445 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,707 | ₩58,707 | ₩58,707 | ₩58,707 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩59,435 | ₩59,454 | ₩59,411 | ₩59,454 | +0.03% | 3.3천 |
|---|
| 2026.07.06 | ₩61,738 | ₩61,738 | ₩59,829 | ₩59,829 | -3.09% | 3천 |
|---|
| 2026.07.02 | ₩59,489 | ₩59,489 | ₩59,489 | ₩59,489 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩60,092 | ₩60,092 | ₩59,742 | ₩59,742 | -0.58% | 2.4천 |
|---|
| 2026.06.30 | ₩60,084 | ₩60,126 | ₩60,084 | ₩60,118 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩60,008 | ₩60,008 | ₩59,306 | ₩59,814 | -0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩59,610 | ₩59,940 | ₩59,610 | ₩59,940 | +0.55% | 1.5천 |
|---|
| 2026.06.25 | ₩59,167 | ₩59,262 | ₩59,104 | ₩59,262 | +0.16% | 4.2천 |
|---|
| 2026.06.24 | ₩58,734 | ₩58,734 | ₩58,734 | ₩58,734 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩58,527 | ₩58,527 | ₩58,321 | ₩58,321 | -0.35% | 1.5천 |
|---|
| 2026.06.22 | ₩58,519 | ₩58,519 | ₩58,335 | ₩58,379 | -0.24% | 3천 |
|---|
| 2026.06.18 | ₩55,862 | ₩58,303 | ₩55,862 | ₩58,303 | +4.37% | 6.6천 |
|---|
| 2026.06.17 | ₩58,478 | ₩58,478 | ₩57,382 | ₩57,382 | -1.87% | 3.3만 |
|---|
| 2026.06.16 | ₩58,206 | ₩58,693 | ₩58,092 | ₩58,092 | -0.19% | 6.6천 |
|---|
| 2026.06.15 | ₩58,635 | ₩58,734 | ₩58,344 | ₩58,344 | -0.50% | 9.6천 |
|---|
| 2026.06.12 | ₩58,147 | ₩58,456 | ₩57,951 | ₩58,160 | +0.02% | 4.2천 |
|---|
| 2026.06.11 | ₩57,003 | ₩57,719 | ₩56,893 | ₩57,719 | +1.26% | 3.9천 |
|---|
| 2026.06.10 | ₩56,542 | ₩56,542 | ₩56,463 | ₩56,463 | -0.14% | 2.1천 |
|---|
| 2026.06.09 | ₩58,027 | ₩58,027 | ₩56,126 | ₩56,915 | -1.91% | 5.4천 |
|---|
| 2026.06.08 | ₩56,654 | ₩56,788 | ₩56,516 | ₩56,516 | -0.24% | 2.7천 |
|---|
| 2026.06.05 | ₩56,305 | ₩56,305 | ₩56,046 | ₩56,046 | -0.46% | 3천 |
|---|
| 2026.06.04 | ₩57,123 | ₩57,316 | ₩57,123 | ₩57,274 | +0.26% | 4.8천 |
|---|
| 2026.06.03 | ₩56,752 | ₩56,797 | ₩56,623 | ₩56,691 | -0.11% | 2.1천 |
|---|
| 2026.06.02 | ₩56,797 | ₩57,378 | ₩56,797 | ₩57,327 | +0.93% | 1.8천 |
|---|
| 2026.06.01 | ₩56,618 | ₩57,141 | ₩56,618 | ₩57,134 | +0.91% | 2.7천 |
|---|
| 2026.05.29 | ₩57,047 | ₩57,157 | ₩56,900 | ₩57,010 | -0.07% | 6.9천 |
|---|
| 2026.05.28 | ₩56,667 | ₩57,372 | ₩56,667 | ₩57,322 | +1.16% | 2.9만 |
|---|
| 2026.05.27 | ₩57,052 | ₩57,052 | ₩56,960 | ₩56,960 | -0.16% | 9.9천 |
|---|
| 2026.05.26 | ₩57,027 | ₩57,027 | ₩56,828 | ₩56,920 | -0.19% | 8.7천 |
|---|
| 2026.05.22 | ₩56,220 | ₩56,230 | ₩56,216 | ₩56,230 | +0.02% | 6.6천 |
|---|
| 2026.05.21 | ₩55,393 | ₩55,854 | ₩55,134 | ₩55,710 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩54,691 | ₩55,365 | ₩54,691 | ₩55,365 | +1.23% | 2.1천 |
|---|
| 2026.05.19 | ₩54,570 | ₩54,570 | ₩54,251 | ₩54,251 | -0.59% | 4.5천 |
|---|
| 2026.05.18 | ₩54,244 | ₩55,040 | ₩54,244 | ₩54,875 | +1.16% | 3.6천 |
|---|
| 2026.05.15 | ₩55,223 | ₩55,223 | ₩54,698 | ₩54,698 | -0.95% | 3천 |
|---|
| 2026.05.14 | ₩55,701 | ₩55,701 | ₩55,647 | ₩55,647 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩55,245 | ₩55,349 | ₩55,245 | ₩55,349 | +0.19% | 3.9천 |
|---|
| 2026.05.12 | ₩55,894 | ₩55,894 | ₩55,169 | ₩55,654 | -0.43% | 6천 |
|---|
| 2026.05.11 | ₩56,220 | ₩56,220 | ₩56,003 | ₩56,003 | -0.39% | 7.5천 |
|---|
| 2026.05.08 | ₩56,077 | ₩56,357 | ₩56,077 | ₩56,357 | +0.50% | 4.8천 |
|---|
| 2026.05.07 | ₩56,014 | ₩56,014 | ₩56,014 | ₩56,014 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩56,305 | ₩56,623 | ₩56,305 | ₩56,623 | +0.57% | 7.5천 |
|---|
| 2026.05.05 | ₩55,921 | ₩56,019 | ₩55,921 | ₩56,019 | +0.18% | 9.6천 |
|---|
| 2026.05.04 | ₩55,979 | ₩55,979 | ₩55,134 | ₩55,254 | -1.29% | 1.2만 |
|---|
| 2026.05.01 | ₩55,617 | ₩55,618 | ₩55,527 | ₩55,618 | +0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩54,780 | ₩55,619 | ₩54,745 | ₩55,619 | +1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩54,618 | ₩54,618 | ₩54,618 | ₩54,618 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩55,040 | ₩55,147 | ₩55,040 | ₩55,138 | +0.18% | 2.1천 |
|---|
| 2026.04.27 | ₩55,335 | ₩55,511 | ₩55,335 | ₩55,511 | +0.32% | 2.1천 |
|---|
| 2026.04.24 | ₩54,472 | ₩55,469 | ₩54,472 | ₩55,364 | +1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩55,380 | ₩55,590 | ₩54,852 | ₩55,277 | -0.19% | 6천 |
|---|
| 2026.04.22 | ₩56,529 | ₩56,529 | ₩55,475 | ₩55,475 | -1.86% | 5.1천 |
|---|
| 2026.04.21 | ₩56,327 | ₩56,327 | ₩55,498 | ₩55,498 | -1.47% | 1.1만 |
|---|
| 2026.04.20 | ₩55,464 | ₩55,892 | ₩55,464 | ₩55,883 | +0.75% | 5.1천 |
|---|
| 2026.04.17 | ₩54,709 | ₩55,715 | ₩54,709 | ₩55,610 | +1.65% | 3.9천 |
|---|
| 2026.04.16 | ₩54,338 | ₩54,490 | ₩54,226 | ₩54,436 | +0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩54,212 | ₩54,212 | ₩54,178 | ₩54,178 | -0.06% | 900 |
|---|
| 2026.04.14 | ₩53,613 | ₩54,320 | ₩53,613 | ₩54,250 | +1.19% | 8.4천 |
|---|
| 2026.04.13 | ₩53,434 | ₩53,898 | ₩53,434 | ₩53,898 | +0.87% | 3.6천 |
|---|
| 2026.04.10 | ₩53,712 | ₩53,712 | ₩53,171 | ₩53,180 | -0.99% | 5.7천 |
|---|
| 2026.04.09 | ₩52,938 | ₩53,627 | ₩52,938 | ₩53,489 | +1.04% | 2.7천 |
|---|
| 2026.04.08 | ₩53,434 | ₩53,434 | ₩53,202 | ₩53,202 | -0.43% | 2.1천 |
|---|
| 2026.04.07 | ₩51,342 | ₩51,813 | ₩51,342 | ₩51,813 | +0.92% | 2.4천 |
|---|
| 2026.04.06 | ₩51,333 | ₩51,691 | ₩51,333 | ₩51,691 | +0.70% | 2.1천 |
|---|
| 2026.04.02 | ₩50,479 | ₩51,385 | ₩50,447 | ₩51,385 | +1.79% | 1.3만 |
|---|
| 2026.04.01 | ₩51,552 | ₩51,552 | ₩51,124 | ₩51,124 | -0.83% | 6천 |
|---|
| 2026.03.31 | ₩50,286 | ₩50,935 | ₩50,286 | ₩50,935 | +1.29% | 4.8천 |
|---|
| 2026.03.30 | ₩51,449 | ₩51,449 | ₩49,455 | ₩49,455 | -3.88% | 5.1천 |
|---|
| 2026.03.27 | ₩50,246 | ₩50,269 | ₩49,952 | ₩49,952 | -0.59% | 2.4천 |
|---|
| 2026.03.26 | ₩51,069 | ₩51,485 | ₩50,831 | ₩50,831 | -0.47% | 3.3천 |
|---|
| 2026.03.25 | ₩51,413 | ₩51,512 | ₩51,333 | ₩51,395 | -0.04% | 6.9천 |
|---|
| 2026.03.24 | ₩50,573 | ₩51,047 | ₩50,573 | ₩50,896 | +0.64% | 3천 |
|---|
| 2026.03.23 | ₩50,644 | ₩51,163 | ₩50,644 | ₩50,739 | +0.19% | 4.2천 |
|---|
| 2026.03.20 | ₩50,532 | ₩50,532 | ₩49,368 | ₩49,619 | -1.81% | 9.3천 |
|---|
| 2026.03.19 | ₩50,058 | ₩50,890 | ₩49,947 | ₩50,553 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩50,698 | ₩50,702 | ₩50,331 | ₩50,331 | -0.72% | 9.3천 |
|---|
| 2026.03.17 | ₩51,132 | ₩51,136 | ₩51,049 | ₩51,049 | -0.16% | 4.5천 |
|---|
| 2026.03.16 | ₩50,805 | ₩50,805 | ₩50,638 | ₩50,638 | -0.33% | 2.4천 |
|---|
| 2026.03.13 | ₩50,752 | ₩50,752 | ₩50,160 | ₩50,160 | -1.17% | 2.4천 |
|---|
| 2026.03.12 | ₩51,100 | ₩51,100 | ₩50,257 | ₩50,257 | -1.65% | 1.1만 |
|---|
| 2026.03.11 | ₩51,203 | ₩51,300 | ₩50,908 | ₩51,300 | +0.19% | 6.9천 |
|---|
| 2026.03.10 | ₩51,574 | ₩51,954 | ₩51,324 | ₩51,353 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩50,801 | ₩51,673 | ₩50,058 | ₩51,673 | +1.72% | 1.4만 |
|---|
| 2026.03.06 | ₩51,780 | ₩51,780 | ₩51,383 | ₩51,383 | -0.77% | 3천 |
|---|
| 2026.03.05 | ₩53,028 | ₩53,256 | ₩52,294 | ₩52,535 | -0.93% | 7.8천 |
|---|
| 2026.03.04 | ₩53,475 | ₩53,546 | ₩53,327 | ₩53,431 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩52,263 | ₩53,358 | ₩51,968 | ₩53,112 | +1.63% | 9.6천 |
|---|
| 2026.03.02 | ₩53,086 | ₩53,763 | ₩53,063 | ₩53,763 | +1.28% | 6.6천 |
|---|
| 2026.02.27 | ₩53,566 | ₩53,566 | ₩53,296 | ₩53,407 | -0.30% | 4.5천 |
|---|
| 2026.02.26 | ₩53,837 | ₩54,293 | ₩53,828 | ₩54,293 | +0.85% | 7.5천 |
|---|
| 2026.02.25 | ₩54,284 | ₩54,284 | ₩53,555 | ₩53,871 | -0.76% | 8.7천 |
|---|
| 2026.02.24 | ₩53,318 | ₩53,767 | ₩53,318 | ₩53,767 | +0.84% | 3.6천 |
|---|
| 2026.02.23 | ₩53,086 | ₩53,087 | ₩53,036 | ₩53,087 | +0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩53,872 | ₩54,297 | ₩53,819 | ₩54,085 | +0.40% | 9.6천 |
|---|
| 2026.02.19 | ₩53,935 | ₩53,964 | ₩53,640 | ₩53,964 | +0.05% | 8.4천 |
|---|
| 2026.02.18 | ₩54,356 | ₩54,356 | ₩53,949 | ₩53,998 | -0.66% | 3.3천 |
|---|
| 2026.02.17 | ₩53,443 | ₩53,868 | ₩53,443 | ₩53,696 | +0.47% | 4.2천 |
|---|
| 2026.02.13 | ₩53,703 | ₩54,065 | ₩53,703 | ₩53,755 | +0.10% | 4.5만 |
|---|
| 2026.02.12 | ₩54,588 | ₩54,588 | ₩53,242 | ₩53,264 | -2.43% | 1.4만 |
|---|
| 2026.02.11 | ₩54,816 | ₩54,816 | ₩53,987 | ₩54,208 | -1.11% | 1.3만 |
|---|
| 2026.02.10 | ₩54,494 | ₩54,745 | ₩54,476 | ₩54,588 | +0.17% | 1.1만 |
|---|
| 2026.02.09 | ₩54,029 | ₩54,601 | ₩54,029 | ₩54,556 | +0.98% | 2.5만 |
|---|
| 2026.02.06 | ₩53,399 | ₩54,396 | ₩53,399 | ₩54,396 | +1.87% | 2만 |
|---|
| 2026.02.05 | ₩53,184 | ₩53,345 | ₩52,688 | ₩52,704 | -0.90% | 11만 |
|---|
| 2026.02.04 | ₩53,510 | ₩53,886 | ₩52,943 | ₩53,532 | +0.04% | 2만 |
|---|
| 2026.02.03 | ₩53,372 | ₩53,515 | ₩52,737 | ₩53,260 | -0.21% | 3.9천 |
|---|
| 2026.02.02 | ₩52,674 | ₩53,443 | ₩52,674 | ₩53,201 | +1.00% | 9천 |
|---|
| 2026.01.30 | ₩53,045 | ₩53,277 | ₩52,482 | ₩52,872 | -0.33% | 8.7천 |
|---|
| 2026.01.29 | ₩53,488 | ₩53,488 | ₩52,764 | ₩53,407 | -0.15% | 4.9만 |
|---|
| 2026.01.28 | ₩53,837 | ₩55,447 | ₩53,264 | ₩53,264 | -1.06% | 1.1만 |
|---|
| 2026.01.27 | ₩53,434 | ₩53,491 | ₩53,291 | ₩53,491 | +0.11% | 4.2천 |
|---|
| 2026.01.26 | ₩53,622 | ₩53,622 | ₩53,385 | ₩53,511 | -0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩53,984 | ₩53,984 | ₩53,590 | ₩53,590 | -0.73% | 3.3천 |
|---|
| 2026.01.22 | ₩54,597 | ₩54,794 | ₩54,444 | ₩54,444 | -0.28% | 9.6천 |
|---|
| 2026.01.21 | ₩53,439 | ₩54,215 | ₩53,439 | ₩54,215 | +1.45% | 5.7천 |
|---|
| 2026.01.20 | ₩53,077 | ₩53,412 | ₩52,907 | ₩53,027 | -0.09% | 7.2천 |
|---|
| 2026.01.16 | ₩53,922 | ₩53,922 | ₩53,810 | ₩53,827 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩54,002 | ₩54,087 | ₩53,864 | ₩53,864 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩53,108 | ₩53,329 | ₩53,059 | ₩53,329 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩53,390 | ₩53,390 | ₩53,049 | ₩53,049 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩52,773 | ₩53,197 | ₩52,773 | ₩53,165 | +0.74% | 2.1만 |
|---|
| 2026.01.09 | ₩53,283 | ₩53,283 | ₩53,175 | ₩53,175 | -0.20% | 3천 |
|---|
| 2026.01.08 | ₩52,455 | ₩52,758 | ₩52,455 | ₩52,758 | +0.58% | 2.7천 |
|---|
| 2026.01.07 | ₩52,102 | ₩52,160 | ₩52,090 | ₩52,090 | -0.02% | 6천 |
|---|
| 2026.01.06 | ₩51,695 | ₩52,456 | ₩51,695 | ₩52,456 | +1.47% | 5.4천 |
|---|
| 2026.01.05 | ₩51,127 | ₩51,847 | ₩51,127 | ₩51,681 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩50,595 | ₩50,832 | ₩50,595 | ₩50,832 | +0.47% | 3.3천 |
|---|
| 2025.12.31 | ₩50,512 | ₩50,528 | ₩50,304 | ₩50,304 | -0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩50,904 | ₩50,904 | ₩50,705 | ₩50,705 | -0.39% | 3.6천 |
|---|
| 2025.12.29 | ₩51,082 | ₩51,082 | ₩50,944 | ₩50,973 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩51,369 | ₩51,494 | ₩51,369 | ₩51,494 | +0.24% | 3.3천 |
|---|
| 2025.12.24 | ₩51,467 | ₩51,621 | ₩51,467 | ₩51,621 | +0.30% | 3.3천 |
|---|
| 2025.12.23 | ₩51,565 | ₩51,565 | ₩51,464 | ₩51,464 | -0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩51,552 | ₩51,977 | ₩51,552 | ₩51,780 | +0.44% | 8.1천 |
|---|
| 2025.12.19 | ₩51,160 | ₩51,319 | ₩51,160 | ₩51,276 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩51,261 | ₩51,261 | ₩50,943 | ₩50,943 | -0.62% | 5.1천 |
|---|
| 2025.12.17 | ₩51,427 | ₩51,427 | ₩50,676 | ₩50,676 | -1.46% | 3천 |
|---|
| 2025.12.16 | ₩51,149 | ₩51,185 | ₩50,863 | ₩51,046 | -0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩51,319 | ₩51,334 | ₩51,319 | ₩51,334 | +0.03% | 600 |
|---|
| 2025.12.12 | ₩52,540 | ₩52,540 | ₩51,705 | ₩51,705 | -1.59% | 5.1천 |
|---|
| 2025.12.11 | ₩52,236 | ₩52,236 | ₩52,218 | ₩52,228 | -0.01% | 2.4천 |
|---|
| 2025.12.10 | ₩51,199 | ₩51,817 | ₩51,141 | ₩51,817 | +1.21% | 5.7천 |
|---|
| 2025.12.09 | ₩51,170 | ₩51,170 | ₩50,912 | ₩50,912 | -0.50% | 2.1천 |
|---|
| 2025.12.08 | ₩50,819 | ₩50,819 | ₩50,819 | ₩50,819 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩51,042 | ₩51,056 | ₩51,002 | ₩51,002 | -0.08% | 5.1천 |
|---|
| 2025.12.04 | ₩50,997 | ₩51,040 | ₩50,997 | ₩51,040 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩50,090 | ₩50,959 | ₩50,090 | ₩50,914 | +1.65% | 5.1천 |
|---|
| 2025.12.02 | ₩50,376 | ₩50,376 | ₩50,151 | ₩50,151 | -0.45% | 8.1천 |
|---|
| 2025.12.01 | ₩50,260 | ₩50,260 | ₩50,240 | ₩50,240 | -0.04% | 6.6천 |
|---|
| 2025.11.28 | ₩50,662 | ₩50,662 | ₩50,597 | ₩50,597 | -0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩50,774 | ₩50,774 | ₩50,515 | ₩50,515 | -0.51% | 1.8천 |
|---|
| 2025.11.25 | ₩49,544 | ₩50,068 | ₩49,544 | ₩50,068 | +1.06% | 2.1천 |
|---|
| 2025.11.24 | ₩48,426 | ₩48,934 | ₩48,426 | ₩48,934 | +1.05% | 4.2천 |
|---|
| 2025.11.21 | ₩47,326 | ₩48,264 | ₩47,326 | ₩48,264 | +1.98% | 3천 |
|---|
| 2025.11.20 | ₩48,332 | ₩48,542 | ₩46,949 | ₩46,949 | -2.86% | 1.1만 |
|---|
| 2025.11.19 | ₩47,898 | ₩47,898 | ₩47,680 | ₩47,680 | -0.45% | 900 |
|---|
| 2025.11.18 | ₩47,362 | ₩47,894 | ₩47,358 | ₩47,894 | +1.12% | 1.5천 |
|---|
| 2025.11.17 | ₩47,549 | ₩47,549 | ₩47,549 | ₩47,549 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩48,704 | ₩48,704 | ₩48,606 | ₩48,606 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩49,464 | ₩49,464 | ₩48,635 | ₩48,635 | -1.68% | 1.2천 |
|---|
| 2025.11.12 | ₩49,690 | ₩49,799 | ₩49,674 | ₩49,674 | -0.03% | 2.1천 |
|---|
| 2025.11.11 | ₩49,673 | ₩49,673 | ₩49,673 | ₩49,673 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩49,289 | ₩49,723 | ₩49,289 | ₩49,511 | +0.45% | 3천 |
|---|
| 2025.11.07 | ₩48,538 | ₩49,123 | ₩48,431 | ₩49,123 | +1.21% | 1.1만 |
|---|
| 2025.11.06 | ₩48,641 | ₩48,726 | ₩48,614 | ₩48,726 | +0.17% | 3.3천 |
|---|
| 2025.11.05 | ₩49,135 | ₩49,531 | ₩49,135 | ₩49,440 | +0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩48,735 | ₩48,735 | ₩48,601 | ₩48,601 | -0.28% | 1.8천 |
|---|
| 2025.11.03 | ₩49,220 | ₩49,406 | ₩49,220 | ₩49,406 | +0.38% | 2.1천 |
|---|
| 2025.10.31 | ₩49,330 | ₩49,488 | ₩49,263 | ₩49,488 | +0.32% | 6.6천 |
|---|
| 2025.10.30 | ₩49,477 | ₩49,844 | ₩49,296 | ₩49,296 | -0.37% | 3.3천 |
|---|
| 2025.10.29 | ₩50,228 | ₩50,470 | ₩49,459 | ₩49,718 | -1.02% | 3.3천 |
|---|
| 2025.10.28 | ₩50,474 | ₩50,474 | ₩50,231 | ₩50,231 | -0.48% | 2.1천 |
|---|
| 2025.10.27 | ₩50,836 | ₩50,836 | ₩50,573 | ₩50,573 | -0.52% | 1.5천 |
|---|
| 2025.10.24 | ₩50,380 | ₩50,380 | ₩50,335 | ₩50,335 | -0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩49,473 | ₩49,812 | ₩49,473 | ₩49,812 | +0.69% | 1.8천 |
|---|
| 2025.10.22 | ₩49,703 | ₩49,703 | ₩48,936 | ₩49,165 | -1.08% | 5.7천 |
|---|
| 2025.10.21 | ₩49,482 | ₩49,839 | ₩49,482 | ₩49,839 | +0.72% | 1.8천 |
|---|
| 2025.10.20 | ₩49,857 | ₩49,911 | ₩49,857 | ₩49,889 | +0.06% | 4.8천 |
|---|
| 2025.10.17 | ₩48,967 | ₩49,321 | ₩48,914 | ₩49,134 | +0.34% | 4.8천 |
|---|
| 2025.10.16 | ₩50,161 | ₩50,161 | ₩49,146 | ₩49,280 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩50,304 | ₩50,304 | ₩50,079 | ₩50,079 | -0.45% | 2.7천 |
|---|
| 2025.10.14 | ₩48,516 | ₩49,893 | ₩48,516 | ₩49,804 | +2.66% | 3만 |
|---|
| 2025.10.13 | ₩48,614 | ₩49,097 | ₩48,614 | ₩49,097 | +0.99% | 1.8천 |
|---|
| 2025.10.10 | ₩49,455 | ₩49,508 | ₩47,773 | ₩47,773 | -3.40% | 6.6천 |
|---|