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 | ₩55,297 | ₩55,991 | ₩55,297 | ₩55,904 | +1.10% | 9.4천 |
| 2026.10.08 | ₩55,283 | ₩55,670 | ₩55,030 | ₩55,670 | +0.70% | 2.8천 |
| 2026.10.07 | ₩55,951 | ₩55,951 | ₩55,502 | ₩55,537 | -0.74% | 2천 |
| 2026.10.06 | ₩56,684 | ₩56,684 | ₩56,217 | ₩56,260 | -0.75% | 6.3천 |
| 2026.10.05 | ₩56,231 | ₩56,484 | ₩55,963 | ₩56,376 | +0.26% | 4천 |
| 2026.10.02 | ₩56,297 | ₩56,297 | ₩56,168 | ₩56,168 | -0.23% | 800 |
| 2026.10.01 | ₩55,097 | ₩55,684 | ₩54,963 | ₩55,612 | +0.93% | 5.8천 |
| 2026.09.30 | ₩55,830 | ₩55,884 | ₩55,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,430 |
| -0.72% |
| 2.6천 |
| 2026.09.29 | ₩55,870 | ₩55,870 | ₩55,450 | ₩55,705 | -0.30% | 3.2천 |
|---|
| 2026.09.28 | ₩55,924 | ₩56,164 | ₩55,844 | ₩55,878 | -0.08% | 6.3천 |
|---|
| 2026.09.25 | ₩56,091 | ₩56,423 | ₩56,091 | ₩56,423 | +0.59% | 900 |
|---|
| 2026.09.24 | ₩56,191 | ₩56,311 | ₩56,017 | ₩56,279 | +0.16% | 1.5천 |
|---|
| 2026.09.23 | ₩56,644 | ₩56,738 | ₩56,498 | ₩56,498 | -0.26% | 1.9천 |
|---|
| 2026.09.22 | ₩57,512 | ₩57,512 | ₩57,138 | ₩57,190 | -0.56% | 1.7천 |
|---|
| 2026.09.21 | ₩57,085 | ₩57,085 | ₩56,931 | ₩56,961 | -0.22% | 2.1천 |
|---|
| 2026.09.18 | ₩56,644 | ₩56,670 | ₩56,511 | ₩56,670 | +0.04% | 1.2천 |
|---|
| 2026.09.17 | ₩57,325 | ₩57,325 | ₩57,075 | ₩57,075 | -0.44% | 3.4천 |
|---|
| 2026.09.16 | ₩57,365 | ₩57,457 | ₩56,458 | ₩56,833 | -0.93% | 2.6천 |
|---|
| 2026.09.15 | ₩57,045 | ₩57,272 | ₩57,045 | ₩57,090 | +0.08% | 5.8천 |
|---|
| 2026.09.14 | ₩57,378 | ₩57,612 | ₩57,378 | ₩57,497 | +0.21% | 1.1천 |
|---|
| 2026.09.11 | ₩57,885 | ₩57,885 | ₩57,605 | ₩57,643 | -0.42% | 4.2천 |
|---|
| 2026.09.10 | ₩57,552 | ₩57,619 | ₩57,218 | ₩57,313 | -0.42% | 1만 |
|---|
| 2026.09.09 | ₩58,179 | ₩58,286 | ₩57,851 | ₩57,851 | -0.56% | 1.7만 |
|---|
| 2026.09.08 | ₩58,779 | ₩58,873 | ₩58,638 | ₩58,638 | -0.24% | 6.8천 |
|---|
| 2026.09.04 | ₩59,100 | ₩59,160 | ₩59,100 | ₩59,105 | +0.01% | 500 |
|---|
| 2026.09.03 | ₩58,791 | ₩59,073 | ₩58,791 | ₩59,020 | +0.39% | 2.6천 |
|---|
| 2026.09.02 | ₩58,778 | ₩58,778 | ₩58,686 | ₩58,778 | 0.00% | 800 |
|---|
| 2026.09.01 | ₩58,726 | ₩58,726 | ₩58,179 | ₩58,182 | -0.93% | 4.2천 |
|---|
| 2026.08.31 | ₩59,180 | ₩59,180 | ₩58,860 | ₩58,997 | -0.31% | 2.3천 |
|---|
| 2026.08.28 | ₩59,807 | ₩59,807 | ₩59,377 | ₩59,377 | -0.72% | 900 |
|---|
| 2026.08.27 | ₩59,754 | ₩59,980 | ₩59,714 | ₩59,935 | +0.30% | 2.4천 |
|---|
| 2026.08.26 | ₩59,553 | ₩59,867 | ₩59,553 | ₩59,759 | +0.35% | 4.4천 |
|---|
| 2026.08.25 | ₩59,647 | ₩59,772 | ₩59,633 | ₩59,772 | +0.21% | 4.7천 |
|---|
| 2026.08.24 | ₩60,007 | ₩60,007 | ₩59,553 | ₩59,661 | -0.58% | 6.9천 |
|---|
| 2026.08.21 | ₩59,767 | ₩59,998 | ₩59,754 | ₩59,998 | +0.39% | 800 |
|---|
| 2026.08.20 | ₩59,607 | ₩59,683 | ₩59,527 | ₩59,548 | -0.10% | 1.4천 |
|---|
| 2026.08.19 | ₩60,568 | ₩60,568 | ₩60,202 | ₩60,202 | -0.60% | 2.3천 |
|---|
| 2026.08.18 | ₩60,181 | ₩60,182 | ₩60,043 | ₩60,043 | -0.23% | 1천 |
|---|
| 2026.08.17 | ₩60,954 | ₩60,981 | ₩60,688 | ₩60,748 | -0.34% | 4.9천 |
|---|
| 2026.08.14 | ₩60,874 | ₩61,181 | ₩60,874 | ₩61,104 | +0.38% | 8.4천 |
|---|
| 2026.08.13 | ₩60,834 | ₩61,048 | ₩60,621 | ₩60,968 | +0.22% | 1.5만 |
|---|
| 2026.08.12 | ₩60,594 | ₩60,714 | ₩60,341 | ₩60,686 | +0.15% | 5.2천 |
|---|
| 2026.08.11 | ₩60,701 | ₩60,714 | ₩60,447 | ₩60,493 | -0.34% | 3.1만 |
|---|
| 2026.08.10 | ₩60,287 | ₩60,367 | ₩60,247 | ₩60,255 | -0.05% | 5.4천 |
|---|
| 2026.08.07 | ₩60,247 | ₩60,650 | ₩60,247 | ₩60,650 | +0.67% | 3.6천 |
|---|
| 2026.08.06 | ₩60,441 | ₩60,441 | ₩60,000 | ₩60,000 | -0.73% | 3.6천 |
|---|
| 2026.08.05 | ₩60,728 | ₩61,061 | ₩60,446 | ₩60,446 | -0.46% | 3.2천 |
|---|
| 2026.08.04 | ₩60,060 | ₩60,769 | ₩60,020 | ₩60,769 | +1.18% | 1.2만 |
|---|
| 2026.08.03 | ₩59,447 | ₩59,812 | ₩59,447 | ₩59,812 | +0.62% | 4.1천 |
|---|
| 2026.07.31 | ₩59,046 | ₩59,046 | ₩58,506 | ₩58,766 | -0.47% | 1천 |
|---|
| 2026.07.30 | ₩58,726 | ₩59,029 | ₩58,458 | ₩59,029 | +0.52% | 2.4천 |
|---|
| 2026.07.29 | ₩59,260 | ₩59,353 | ₩58,487 | ₩58,487 | -1.30% | 1.1만 |
|---|
| 2026.07.28 | ₩58,953 | ₩59,403 | ₩58,900 | ₩59,403 | +0.76% | 4.1천 |
|---|
| 2026.07.27 | ₩59,153 | ₩59,153 | ₩58,860 | ₩59,150 | -0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩58,920 | ₩58,960 | ₩58,633 | ₩58,683 | -0.40% | 2.2만 |
|---|
| 2026.07.23 | ₩58,701 | ₩58,739 | ₩58,606 | ₩58,634 | -0.11% | 2.6천 |
|---|
| 2026.07.22 | ₩59,060 | ₩59,086 | ₩58,833 | ₩58,962 | -0.16% | 1.3천 |
|---|
| 2026.07.21 | ₩59,020 | ₩59,407 | ₩59,020 | ₩59,327 | +0.52% | 2.7만 |
|---|
| 2026.07.20 | ₩59,260 | ₩59,260 | ₩58,861 | ₩58,861 | -0.67% | 1.9천 |
|---|
| 2026.07.17 | ₩59,113 | ₩59,113 | ₩59,113 | ₩59,113 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩59,182 | ₩59,589 | ₩59,182 | ₩59,367 | +0.31% | 1.4만 |
|---|
| 2026.07.15 | ₩59,478 | ₩59,478 | ₩59,175 | ₩59,235 | -0.41% | 1.8천 |
|---|
| 2026.07.14 | ₩58,268 | ₩58,948 | ₩58,268 | ₩58,948 | +1.17% | 1.5천 |
|---|
| 2026.07.13 | ₩58,775 | ₩58,775 | ₩58,617 | ₩58,694 | -0.14% | 3.3천 |
|---|
| 2026.07.10 | ₩58,868 | ₩59,113 | ₩58,868 | ₩59,045 | +0.30% | 2.7천 |
|---|
| 2026.07.09 | ₩59,132 | ₩59,132 | ₩59,132 | ₩59,132 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,398 | ₩58,398 | ₩58,398 | ₩58,398 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩59,122 | ₩59,140 | ₩59,098 | ₩59,140 | +0.03% | 3.3천 |
|---|
| 2026.07.06 | ₩61,413 | ₩61,413 | ₩59,513 | ₩59,513 | -3.09% | 3천 |
|---|
| 2026.07.02 | ₩59,175 | ₩59,175 | ₩59,175 | ₩59,175 | 0.00% | 1.2천 |
|---|
| 2026.07.01 | ₩59,776 | ₩59,776 | ₩59,427 | ₩59,427 | -0.58% | 2.4천 |
|---|
| 2026.06.30 | ₩59,767 | ₩59,809 | ₩59,767 | ₩59,801 | +0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩59,691 | ₩59,691 | ₩58,993 | ₩59,499 | -0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩59,295 | ₩59,624 | ₩59,295 | ₩59,624 | +0.55% | 1.5천 |
|---|
| 2026.06.25 | ₩58,855 | ₩58,949 | ₩58,793 | ₩58,949 | +0.16% | 4.2천 |
|---|
| 2026.06.24 | ₩58,424 | ₩58,424 | ₩58,424 | ₩58,424 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩58,219 | ₩58,219 | ₩58,014 | ₩58,014 | -0.35% | 1.5천 |
|---|
| 2026.06.22 | ₩58,210 | ₩58,210 | ₩58,028 | ₩58,071 | -0.24% | 3천 |
|---|
| 2026.06.18 | ₩55,568 | ₩57,996 | ₩55,568 | ₩57,996 | +4.37% | 6.6천 |
|---|
| 2026.06.17 | ₩58,170 | ₩58,170 | ₩57,080 | ₩57,080 | -1.87% | 3.3만 |
|---|
| 2026.06.16 | ₩57,899 | ₩58,384 | ₩57,786 | ₩57,786 | -0.19% | 6.6천 |
|---|
| 2026.06.15 | ₩58,326 | ₩58,424 | ₩58,036 | ₩58,036 | -0.50% | 9.6천 |
|---|
| 2026.06.12 | ₩57,841 | ₩58,148 | ₩57,645 | ₩57,853 | +0.02% | 4.2천 |
|---|
| 2026.06.11 | ₩56,702 | ₩57,414 | ₩56,593 | ₩57,414 | +1.26% | 3.9천 |
|---|
| 2026.06.10 | ₩56,244 | ₩56,244 | ₩56,165 | ₩56,165 | -0.14% | 2.1천 |
|---|
| 2026.06.09 | ₩57,721 | ₩57,721 | ₩55,830 | ₩56,616 | -1.91% | 5.4천 |
|---|
| 2026.06.08 | ₩56,355 | ₩56,489 | ₩56,218 | ₩56,218 | -0.24% | 2.7천 |
|---|
| 2026.06.05 | ₩56,008 | ₩56,008 | ₩55,750 | ₩55,750 | -0.46% | 3천 |
|---|
| 2026.06.04 | ₩56,822 | ₩57,014 | ₩56,822 | ₩56,972 | +0.26% | 4.8천 |
|---|
| 2026.06.03 | ₩56,453 | ₩56,498 | ₩56,324 | ₩56,393 | -0.11% | 2.1천 |
|---|
| 2026.06.02 | ₩56,498 | ₩57,076 | ₩56,498 | ₩57,025 | +0.93% | 1.8천 |
|---|
| 2026.06.01 | ₩56,319 | ₩56,840 | ₩56,319 | ₩56,833 | +0.91% | 2.7천 |
|---|
| 2026.05.29 | ₩56,747 | ₩56,856 | ₩56,600 | ₩56,710 | -0.07% | 6.9천 |
|---|
| 2026.05.28 | ₩56,369 | ₩57,069 | ₩56,369 | ₩57,020 | +1.16% | 2.9만 |
|---|
| 2026.05.27 | ₩56,751 | ₩56,751 | ₩56,660 | ₩56,660 | -0.16% | 9.9천 |
|---|
| 2026.05.26 | ₩56,727 | ₩56,727 | ₩56,529 | ₩56,620 | -0.19% | 8.7천 |
|---|
| 2026.05.22 | ₩55,924 | ₩55,934 | ₩55,919 | ₩55,934 | +0.02% | 6.6천 |
|---|
| 2026.05.21 | ₩55,101 | ₩55,559 | ₩54,843 | ₩55,417 | +0.57% | 5.7천 |
|---|
| 2026.05.20 | ₩54,403 | ₩55,073 | ₩54,403 | ₩55,073 | +1.23% | 2.1천 |
|---|
| 2026.05.19 | ₩54,283 | ₩54,283 | ₩53,965 | ₩53,965 | -0.59% | 4.5천 |
|---|
| 2026.05.18 | ₩53,958 | ₩54,750 | ₩53,958 | ₩54,586 | +1.16% | 3.6천 |
|---|
| 2026.05.15 | ₩54,932 | ₩54,932 | ₩54,409 | ₩54,409 | -0.95% | 3천 |
|---|
| 2026.05.14 | ₩55,408 | ₩55,408 | ₩55,354 | ₩55,354 | -0.10% | 1.2천 |
|---|
| 2026.05.13 | ₩54,954 | ₩55,057 | ₩54,954 | ₩55,057 | +0.19% | 3.9천 |
|---|
| 2026.05.12 | ₩55,599 | ₩55,599 | ₩54,879 | ₩55,360 | -0.43% | 6천 |
|---|
| 2026.05.11 | ₩55,924 | ₩55,924 | ₩55,708 | ₩55,708 | -0.39% | 7.5천 |
|---|
| 2026.05.08 | ₩55,782 | ₩56,060 | ₩55,782 | ₩56,060 | +0.50% | 4.8천 |
|---|
| 2026.05.07 | ₩55,719 | ₩55,719 | ₩55,719 | ₩55,719 | 0.00% | 900 |
|---|
| 2026.05.06 | ₩56,008 | ₩56,325 | ₩56,008 | ₩56,325 | +0.57% | 7.5천 |
|---|
| 2026.05.05 | ₩55,626 | ₩55,724 | ₩55,626 | ₩55,724 | +0.18% | 9.6천 |
|---|
| 2026.05.04 | ₩55,684 | ₩55,684 | ₩54,843 | ₩54,963 | -1.29% | 1.2만 |
|---|
| 2026.05.01 | ₩55,323 | ₩55,325 | ₩55,234 | ₩55,325 | +0.00% | 2.1천 |
|---|
| 2026.04.30 | ₩54,492 | ₩55,326 | ₩54,456 | ₩55,326 | +1.53% | 4.2천 |
|---|
| 2026.04.29 | ₩54,330 | ₩54,330 | ₩54,330 | ₩54,330 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩54,750 | ₩54,856 | ₩54,750 | ₩54,847 | +0.18% | 2.1천 |
|---|
| 2026.04.27 | ₩55,043 | ₩55,219 | ₩55,043 | ₩55,219 | +0.32% | 2.1천 |
|---|
| 2026.04.24 | ₩54,185 | ₩55,177 | ₩54,185 | ₩55,072 | +1.64% | 5.4천 |
|---|
| 2026.04.23 | ₩55,088 | ₩55,297 | ₩54,563 | ₩54,985 | -0.19% | 6천 |
|---|
| 2026.04.22 | ₩56,231 | ₩56,231 | ₩55,182 | ₩55,182 | -1.86% | 5.1천 |
|---|
| 2026.04.21 | ₩56,031 | ₩56,031 | ₩55,206 | ₩55,206 | -1.47% | 1.1만 |
|---|
| 2026.04.20 | ₩55,172 | ₩55,597 | ₩55,172 | ₩55,588 | +0.75% | 5.1천 |
|---|
| 2026.04.17 | ₩54,420 | ₩55,421 | ₩54,420 | ₩55,317 | +1.65% | 3.9천 |
|---|
| 2026.04.16 | ₩54,051 | ₩54,203 | ₩53,940 | ₩54,149 | +0.18% | 5.1천 |
|---|
| 2026.04.15 | ₩53,927 | ₩53,927 | ₩53,892 | ₩53,892 | -0.06% | 900 |
|---|
| 2026.04.14 | ₩53,331 | ₩54,033 | ₩53,331 | ₩53,964 | +1.19% | 8.4천 |
|---|
| 2026.04.13 | ₩53,153 | ₩53,614 | ₩53,153 | ₩53,614 | +0.87% | 3.6천 |
|---|
| 2026.04.10 | ₩53,429 | ₩53,429 | ₩52,890 | ₩52,900 | -0.99% | 5.7천 |
|---|
| 2026.04.09 | ₩52,659 | ₩53,344 | ₩52,659 | ₩53,207 | +1.04% | 2.7천 |
|---|
| 2026.04.08 | ₩53,153 | ₩53,153 | ₩52,922 | ₩52,922 | -0.43% | 2.1천 |
|---|
| 2026.04.07 | ₩51,071 | ₩51,540 | ₩51,071 | ₩51,540 | +0.92% | 2.4천 |
|---|
| 2026.04.06 | ₩51,062 | ₩51,419 | ₩51,062 | ₩51,419 | +0.70% | 2.1천 |
|---|
| 2026.04.02 | ₩50,213 | ₩51,114 | ₩50,182 | ₩51,114 | +1.79% | 1.3만 |
|---|
| 2026.04.01 | ₩51,280 | ₩51,280 | ₩50,854 | ₩50,854 | -0.83% | 6천 |
|---|
| 2026.03.31 | ₩50,021 | ₩50,667 | ₩50,021 | ₩50,667 | +1.29% | 4.8천 |
|---|
| 2026.03.30 | ₩51,178 | ₩51,178 | ₩49,194 | ₩49,194 | -3.88% | 5.1천 |
|---|
| 2026.03.27 | ₩49,981 | ₩50,004 | ₩49,688 | ₩49,688 | -0.59% | 2.4천 |
|---|
| 2026.03.26 | ₩50,800 | ₩51,214 | ₩50,563 | ₩50,563 | -0.47% | 3.3천 |
|---|
| 2026.03.25 | ₩51,142 | ₩51,240 | ₩51,062 | ₩51,124 | -0.04% | 6.9천 |
|---|
| 2026.03.24 | ₩50,306 | ₩50,778 | ₩50,306 | ₩50,628 | +0.64% | 3천 |
|---|
| 2026.03.23 | ₩50,377 | ₩50,893 | ₩50,377 | ₩50,472 | +0.19% | 4.2천 |
|---|
| 2026.03.20 | ₩50,266 | ₩50,266 | ₩49,107 | ₩49,357 | -1.81% | 9.3천 |
|---|
| 2026.03.19 | ₩49,795 | ₩50,622 | ₩49,683 | ₩50,287 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩50,431 | ₩50,435 | ₩50,065 | ₩50,065 | -0.72% | 9.3천 |
|---|
| 2026.03.17 | ₩50,862 | ₩50,867 | ₩50,780 | ₩50,780 | -0.16% | 4.5천 |
|---|
| 2026.03.16 | ₩50,537 | ₩50,537 | ₩50,372 | ₩50,372 | -0.33% | 2.4천 |
|---|
| 2026.03.13 | ₩50,484 | ₩50,484 | ₩49,896 | ₩49,896 | -1.17% | 2.4천 |
|---|
| 2026.03.12 | ₩50,831 | ₩50,831 | ₩49,993 | ₩49,993 | -1.65% | 1.1만 |
|---|
| 2026.03.11 | ₩50,933 | ₩51,030 | ₩50,640 | ₩51,030 | +0.19% | 6.9천 |
|---|
| 2026.03.10 | ₩51,302 | ₩51,681 | ₩51,053 | ₩51,082 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩50,533 | ₩51,401 | ₩49,795 | ₩51,401 | +1.72% | 1.4만 |
|---|
| 2026.03.06 | ₩51,507 | ₩51,507 | ₩51,113 | ₩51,113 | -0.77% | 3천 |
|---|
| 2026.03.05 | ₩52,748 | ₩52,975 | ₩52,019 | ₩52,258 | -0.93% | 7.8천 |
|---|
| 2026.03.04 | ₩53,193 | ₩53,264 | ₩53,046 | ₩53,149 | -0.08% | 1만 |
|---|
| 2026.03.03 | ₩51,987 | ₩53,077 | ₩51,694 | ₩52,833 | +1.63% | 9.6천 |
|---|
| 2026.03.02 | ₩52,806 | ₩53,479 | ₩52,784 | ₩53,479 | +1.28% | 6.6천 |
|---|
| 2026.02.27 | ₩53,284 | ₩53,284 | ₩53,015 | ₩53,126 | -0.30% | 4.5천 |
|---|
| 2026.02.26 | ₩53,553 | ₩54,007 | ₩53,544 | ₩54,007 | +0.85% | 7.5천 |
|---|
| 2026.02.25 | ₩53,998 | ₩53,998 | ₩53,273 | ₩53,587 | -0.76% | 8.7천 |
|---|
| 2026.02.24 | ₩53,037 | ₩53,484 | ₩53,037 | ₩53,484 | +0.84% | 3.6천 |
|---|
| 2026.02.23 | ₩52,806 | ₩52,807 | ₩52,757 | ₩52,807 | +0.00% | 3.3천 |
|---|
| 2026.02.20 | ₩53,588 | ₩54,011 | ₩53,535 | ₩53,800 | +0.40% | 9.6천 |
|---|
| 2026.02.19 | ₩53,651 | ₩53,679 | ₩53,357 | ₩53,679 | +0.05% | 8.4천 |
|---|
| 2026.02.18 | ₩54,069 | ₩54,069 | ₩53,664 | ₩53,714 | -0.66% | 3.3천 |
|---|
| 2026.02.17 | ₩53,162 | ₩53,584 | ₩53,162 | ₩53,413 | +0.47% | 4.2천 |
|---|
| 2026.02.13 | ₩53,420 | ₩53,780 | ₩53,420 | ₩53,471 | +0.10% | 4.5만 |
|---|
| 2026.02.12 | ₩54,300 | ₩54,300 | ₩52,962 | ₩52,983 | -2.43% | 1.4만 |
|---|
| 2026.02.11 | ₩54,527 | ₩54,527 | ₩53,702 | ₩53,922 | -1.11% | 1.3만 |
|---|
| 2026.02.10 | ₩54,207 | ₩54,456 | ₩54,189 | ₩54,300 | +0.17% | 1.1만 |
|---|
| 2026.02.09 | ₩53,744 | ₩54,314 | ₩53,744 | ₩54,269 | +0.98% | 2.5만 |
|---|
| 2026.02.06 | ₩53,117 | ₩54,109 | ₩53,117 | ₩54,109 | +1.87% | 2만 |
|---|
| 2026.02.05 | ₩52,904 | ₩53,064 | ₩52,410 | ₩52,426 | -0.90% | 11만 |
|---|
| 2026.02.04 | ₩53,228 | ₩53,602 | ₩52,664 | ₩53,250 | +0.04% | 2만 |
|---|
| 2026.02.03 | ₩53,091 | ₩53,233 | ₩52,459 | ₩52,980 | -0.21% | 3.9천 |
|---|
| 2026.02.02 | ₩52,397 | ₩53,162 | ₩52,397 | ₩52,921 | +1.00% | 9천 |
|---|
| 2026.01.30 | ₩52,766 | ₩52,996 | ₩52,205 | ₩52,593 | -0.33% | 8.7천 |
|---|
| 2026.01.29 | ₩53,206 | ₩53,206 | ₩52,486 | ₩53,125 | -0.15% | 4.9만 |
|---|
| 2026.01.28 | ₩53,553 | ₩55,154 | ₩52,983 | ₩52,983 | -1.06% | 1.1만 |
|---|
| 2026.01.27 | ₩53,153 | ₩53,209 | ₩53,010 | ₩53,209 | +0.11% | 4.2천 |
|---|
| 2026.01.26 | ₩53,340 | ₩53,340 | ₩53,104 | ₩53,229 | -0.21% | 1.6만 |
|---|
| 2026.01.23 | ₩53,700 | ₩53,700 | ₩53,308 | ₩53,308 | -0.73% | 3.3천 |
|---|
| 2026.01.22 | ₩54,309 | ₩54,505 | ₩54,157 | ₩54,157 | -0.28% | 9.6천 |
|---|
| 2026.01.21 | ₩53,157 | ₩53,929 | ₩53,157 | ₩53,929 | +1.45% | 5.7천 |
|---|
| 2026.01.20 | ₩52,797 | ₩53,131 | ₩52,628 | ₩52,748 | -0.09% | 7.2천 |
|---|
| 2026.01.16 | ₩53,638 | ₩53,638 | ₩53,526 | ₩53,543 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩53,718 | ₩53,802 | ₩53,580 | ₩53,580 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩52,828 | ₩53,048 | ₩52,780 | ₩53,048 | +0.42% | 6천 |
|---|
| 2026.01.13 | ₩53,108 | ₩53,108 | ₩52,769 | ₩52,769 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩52,495 | ₩52,917 | ₩52,495 | ₩52,885 | +0.74% | 2.1만 |
|---|
| 2026.01.09 | ₩53,002 | ₩53,002 | ₩52,894 | ₩52,894 | -0.20% | 3천 |
|---|
| 2026.01.08 | ₩52,179 | ₩52,480 | ₩52,179 | ₩52,480 | +0.58% | 2.7천 |
|---|
| 2026.01.07 | ₩51,827 | ₩51,885 | ₩51,815 | ₩51,815 | -0.02% | 6천 |
|---|
| 2026.01.06 | ₩51,423 | ₩52,179 | ₩51,423 | ₩52,179 | +1.47% | 5.4천 |
|---|
| 2026.01.05 | ₩50,858 | ₩51,574 | ₩50,858 | ₩51,409 | +1.08% | 1.2만 |
|---|
| 2026.01.02 | ₩50,328 | ₩50,564 | ₩50,328 | ₩50,564 | +0.47% | 3.3천 |
|---|
| 2025.12.31 | ₩50,246 | ₩50,261 | ₩50,039 | ₩50,039 | -0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩50,635 | ₩50,635 | ₩50,438 | ₩50,438 | -0.39% | 3.6천 |
|---|
| 2025.12.29 | ₩50,813 | ₩50,813 | ₩50,676 | ₩50,705 | -0.21% | 6천 |
|---|
| 2025.12.26 | ₩51,099 | ₩51,222 | ₩51,099 | ₩51,222 | +0.24% | 3.3천 |
|---|
| 2025.12.24 | ₩51,196 | ₩51,349 | ₩51,196 | ₩51,349 | +0.30% | 3.3천 |
|---|
| 2025.12.23 | ₩51,294 | ₩51,294 | ₩51,193 | ₩51,193 | -0.20% | 4.8천 |
|---|
| 2025.12.22 | ₩51,280 | ₩51,703 | ₩51,280 | ₩51,507 | +0.44% | 8.1천 |
|---|
| 2025.12.19 | ₩50,890 | ₩51,049 | ₩50,890 | ₩51,006 | +0.23% | 2.2만 |
|---|
| 2025.12.18 | ₩50,991 | ₩50,991 | ₩50,674 | ₩50,674 | -0.62% | 5.1천 |
|---|
| 2025.12.17 | ₩51,156 | ₩51,156 | ₩50,409 | ₩50,409 | -1.46% | 3천 |
|---|
| 2025.12.16 | ₩50,880 | ₩50,915 | ₩50,595 | ₩50,777 | -0.20% | 4.2천 |
|---|
| 2025.12.15 | ₩51,049 | ₩51,064 | ₩51,049 | ₩51,064 | +0.03% | 600 |
|---|
| 2025.12.12 | ₩52,263 | ₩52,263 | ₩51,433 | ₩51,433 | -1.59% | 5.1천 |
|---|
| 2025.12.11 | ₩51,961 | ₩51,961 | ₩51,943 | ₩51,953 | -0.01% | 2.4천 |
|---|
| 2025.12.10 | ₩50,929 | ₩51,544 | ₩50,871 | ₩51,544 | +1.21% | 5.7천 |
|---|
| 2025.12.09 | ₩50,900 | ₩50,900 | ₩50,644 | ₩50,644 | -0.50% | 2.1천 |
|---|
| 2025.12.08 | ₩50,551 | ₩50,551 | ₩50,551 | ₩50,551 | 0.00% | 600 |
|---|
| 2025.12.05 | ₩50,773 | ₩50,787 | ₩50,733 | ₩50,733 | -0.08% | 5.1천 |
|---|
| 2025.12.04 | ₩50,729 | ₩50,771 | ₩50,729 | ₩50,771 | +0.08% | 600 |
|---|
| 2025.12.03 | ₩49,826 | ₩50,691 | ₩49,826 | ₩50,646 | +1.65% | 5.1천 |
|---|
| 2025.12.02 | ₩50,110 | ₩50,110 | ₩49,887 | ₩49,887 | -0.45% | 8.1천 |
|---|
| 2025.12.01 | ₩49,995 | ₩49,995 | ₩49,976 | ₩49,976 | -0.04% | 6.6천 |
|---|
| 2025.11.28 | ₩50,395 | ₩50,395 | ₩50,331 | ₩50,331 | -0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩50,506 | ₩50,506 | ₩50,249 | ₩50,249 | -0.51% | 1.8천 |
|---|
| 2025.11.25 | ₩49,283 | ₩49,804 | ₩49,283 | ₩49,804 | +1.06% | 2.1천 |
|---|
| 2025.11.24 | ₩48,171 | ₩48,676 | ₩48,171 | ₩48,676 | +1.05% | 4.2천 |
|---|
| 2025.11.21 | ₩47,077 | ₩48,009 | ₩47,077 | ₩48,009 | +1.98% | 3천 |
|---|
| 2025.11.20 | ₩48,078 | ₩48,286 | ₩46,702 | ₩46,702 | -2.86% | 1.1만 |
|---|
| 2025.11.19 | ₩47,645 | ₩47,645 | ₩47,429 | ₩47,429 | -0.45% | 900 |
|---|
| 2025.11.18 | ₩47,113 | ₩47,642 | ₩47,108 | ₩47,642 | +1.12% | 1.5천 |
|---|
| 2025.11.17 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 600 |
|---|
| 2025.11.14 | ₩48,447 | ₩48,447 | ₩48,350 | ₩48,350 | -0.20% | 2.1천 |
|---|
| 2025.11.13 | ₩49,203 | ₩49,203 | ₩48,379 | ₩48,379 | -1.68% | 1.2천 |
|---|
| 2025.11.12 | ₩49,428 | ₩49,537 | ₩49,413 | ₩49,413 | -0.03% | 2.1천 |
|---|
| 2025.11.11 | ₩49,412 | ₩49,412 | ₩49,412 | ₩49,412 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩49,030 | ₩49,461 | ₩49,030 | ₩49,250 | +0.45% | 3천 |
|---|
| 2025.11.07 | ₩48,282 | ₩48,865 | ₩48,176 | ₩48,865 | +1.21% | 1.1만 |
|---|
| 2025.11.06 | ₩48,385 | ₩48,469 | ₩48,358 | ₩48,469 | +0.17% | 3.3천 |
|---|
| 2025.11.05 | ₩48,876 | ₩49,270 | ₩48,876 | ₩49,179 | +0.62% | 3.6천 |
|---|
| 2025.11.04 | ₩48,478 | ₩48,478 | ₩48,345 | ₩48,345 | -0.28% | 1.8천 |
|---|
| 2025.11.03 | ₩48,961 | ₩49,145 | ₩48,961 | ₩49,145 | +0.38% | 2.1천 |
|---|
| 2025.10.31 | ₩49,070 | ₩49,227 | ₩49,003 | ₩49,227 | +0.32% | 6.6천 |
|---|
| 2025.10.30 | ₩49,216 | ₩49,581 | ₩49,036 | ₩49,036 | -0.37% | 3.3천 |
|---|
| 2025.10.29 | ₩49,964 | ₩50,204 | ₩49,199 | ₩49,456 | -1.02% | 3.3천 |
|---|
| 2025.10.28 | ₩50,208 | ₩50,208 | ₩49,966 | ₩49,966 | -0.48% | 2.1천 |
|---|
| 2025.10.27 | ₩50,569 | ₩50,569 | ₩50,306 | ₩50,306 | -0.52% | 1.5천 |
|---|
| 2025.10.24 | ₩50,115 | ₩50,115 | ₩50,069 | ₩50,069 | -0.09% | 1.2천 |
|---|
| 2025.10.23 | ₩49,212 | ₩49,549 | ₩49,212 | ₩49,549 | +0.69% | 1.8천 |
|---|
| 2025.10.22 | ₩49,441 | ₩49,441 | ₩48,678 | ₩48,906 | -1.08% | 5.7천 |
|---|
| 2025.10.21 | ₩49,221 | ₩49,576 | ₩49,221 | ₩49,576 | +0.72% | 1.8천 |
|---|
| 2025.10.20 | ₩49,594 | ₩49,648 | ₩49,594 | ₩49,626 | +0.06% | 4.8천 |
|---|
| 2025.10.17 | ₩48,709 | ₩49,061 | ₩48,656 | ₩48,875 | +0.34% | 4.8천 |
|---|
| 2025.10.16 | ₩49,897 | ₩49,897 | ₩48,887 | ₩49,021 | -1.76% | 1.2천 |
|---|
| 2025.10.15 | ₩50,039 | ₩50,039 | ₩49,815 | ₩49,815 | -0.45% | 2.7천 |
|---|
| 2025.10.14 | ₩48,260 | ₩49,630 | ₩48,260 | ₩49,542 | +2.66% | 3만 |
|---|
| 2025.10.13 | ₩48,358 | ₩48,838 | ₩48,358 | ₩48,838 | +0.99% | 1.8천 |
|---|
| 2025.10.10 | ₩49,194 | ₩49,248 | ₩47,521 | ₩47,521 | -3.40% | 6.6천 |
|---|