시장 데이터를 불러오는 중
전체 종목
BNY Mellon Ultra Short Income ETF 과거 주가
BNY Mellon Ultra Short Income ETF · BKUI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon Ultra Short Income ETF · BKUI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,410 | ₩66,437 | ₩66,410 | ₩66,423 | +0.02% | 2.5만 |
| 2026.10.08 | ₩66,410 | ₩66,437 | ₩66,400 | ₩66,423 | +0.02% | 1.9만 |
| 2026.10.07 | ₩66,383 | ₩66,423 | ₩66,383 | ₩66,410 | +0.04% | 4.9만 |
| 2026.10.06 | ₩66,383 | ₩66,410 | ₩66,383 | ₩66,383 | 0.00% | 2.8만 |
| 2026.10.05 | ₩66,383 | ₩66,383 | ₩66,370 | ₩66,383 | 0.00% | 2.8만 |
| 2026.10.02 | ₩66,370 | ₩66,437 | ₩66,343 | ₩66,343 | -0.04% | 4.6만 |
| 2026.10.01 | ₩66,383 | ₩66,410 | ₩66,370 | ₩66,410 | +0.04% | 3.3만 |
| 2026.09.30 | ₩66,544 | ₩66,557 | ₩66,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,537 |
| -0.01% |
| 3.2만 |
| 2026.09.29 | ₩66,477 | ₩66,490 | ₩66,450 | ₩66,490 | +0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩66,478 | ₩66,504 | ₩66,463 | ₩66,477 | -0.00% | 461.7만 |
|---|
| 2026.09.25 | ₩66,463 | ₩66,490 | ₩66,463 | ₩66,484 | +0.03% | 2.7만 |
|---|
| 2026.09.24 | ₩66,477 | ₩66,477 | ₩66,437 | ₩66,455 | -0.03% | 2.3만 |
|---|
| 2026.09.23 | ₩66,504 | ₩66,504 | ₩66,437 | ₩66,457 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩66,497 | ₩66,504 | ₩66,477 | ₩66,497 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩66,484 | ₩66,490 | ₩66,463 | ₩66,484 | 0.00% | 4.4만 |
|---|
| 2026.09.18 | ₩66,462 | ₩66,477 | ₩66,450 | ₩66,457 | -0.01% | 1.3만 |
|---|
| 2026.09.17 | ₩66,477 | ₩66,490 | ₩66,463 | ₩66,484 | +0.01% | 1.9만 |
|---|
| 2026.09.16 | ₩66,423 | ₩66,485 | ₩66,423 | ₩66,450 | +0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩66,463 | ₩66,477 | ₩66,450 | ₩66,457 | -0.01% | 2.1만 |
|---|
| 2026.09.14 | ₩66,450 | ₩66,477 | ₩66,450 | ₩66,457 | +0.01% | 8만 |
|---|
| 2026.09.11 | ₩66,463 | ₩66,477 | ₩66,443 | ₩66,450 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩66,490 | ₩66,490 | ₩66,463 | ₩66,463 | -0.04% | 2.5만 |
|---|
| 2026.09.09 | ₩66,504 | ₩66,517 | ₩66,490 | ₩66,504 | 0.00% | 2.1만 |
|---|
| 2026.09.08 | ₩66,571 | ₩66,571 | ₩66,504 | ₩66,517 | -0.08% | 1.3만 |
|---|
| 2026.09.04 | ₩66,490 | ₩66,490 | ₩66,477 | ₩66,484 | -0.01% | 2.8만 |
|---|
| 2026.09.03 | ₩66,490 | ₩66,502 | ₩66,477 | ₩66,477 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩66,423 | ₩66,463 | ₩66,423 | ₩66,463 | +0.06% | 5.3만 |
|---|
| 2026.09.01 | ₩66,423 | ₩66,477 | ₩66,423 | ₩66,458 | +0.05% | 2.2만 |
|---|
| 2026.08.31 | ₩66,665 | ₩66,678 | ₩66,665 | ₩66,671 | +0.01% | 4만 |
|---|
| 2026.08.28 | ₩66,691 | ₩66,691 | ₩66,665 | ₩66,665 | -0.04% | 2.4만 |
|---|
| 2026.08.27 | ₩66,691 | ₩66,703 | ₩66,678 | ₩66,685 | -0.01% | 1.4만 |
|---|
| 2026.08.26 | ₩66,691 | ₩66,691 | ₩66,665 | ₩66,685 | -0.01% | 2.2만 |
|---|
| 2026.08.25 | ₩66,665 | ₩66,678 | ₩66,665 | ₩66,678 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩66,651 | ₩66,665 | ₩66,651 | ₩66,658 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩66,638 | ₩66,651 | ₩66,624 | ₩66,624 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩66,624 | ₩66,651 | ₩66,624 | ₩66,651 | +0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩66,636 | ₩66,638 | ₩66,624 | ₩66,638 | +0.00% | 17.6만 |
|---|
| 2026.08.18 | ₩66,624 | ₩66,638 | ₩66,624 | ₩66,631 | +0.01% | 1.2만 |
|---|
| 2026.08.17 | ₩66,598 | ₩66,638 | ₩66,598 | ₩66,618 | +0.03% | 6.5만 |
|---|
| 2026.08.14 | ₩66,611 | ₩66,624 | ₩66,584 | ₩66,604 | -0.01% | 2.7만 |
|---|
| 2026.08.13 | ₩66,571 | ₩66,611 | ₩66,571 | ₩66,604 | +0.05% | 1.4만 |
|---|
| 2026.08.12 | ₩66,584 | ₩66,584 | ₩66,571 | ₩66,577 | -0.01% | 7.7천 |
|---|
| 2026.08.11 | ₩66,571 | ₩66,571 | ₩66,544 | ₩66,564 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩66,564 | ₩66,571 | ₩66,544 | ₩66,557 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩66,530 | ₩66,557 | ₩66,530 | ₩66,537 | +0.01% | 3.9만 |
|---|
| 2026.08.06 | ₩66,598 | ₩66,598 | ₩66,517 | ₩66,517 | -0.12% | 3만 |
|---|
| 2026.08.05 | ₩66,530 | ₩66,544 | ₩66,517 | ₩66,524 | -0.01% | 1.7만 |
|---|
| 2026.08.04 | ₩66,504 | ₩66,530 | ₩66,490 | ₩66,510 | +0.01% | 3.9만 |
|---|
| 2026.08.03 | ₩66,490 | ₩66,504 | ₩66,490 | ₩66,497 | +0.01% | 3.9만 |
|---|
| 2026.07.31 | ₩66,691 | ₩66,691 | ₩66,678 | ₩66,685 | -0.01% | 3만 |
|---|
| 2026.07.30 | ₩66,598 | ₩66,691 | ₩66,598 | ₩66,685 | +0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩66,638 | ₩66,671 | ₩66,638 | ₩66,671 | +0.05% | 6.6천 |
|---|
| 2026.07.28 | ₩66,644 | ₩66,665 | ₩66,638 | ₩66,644 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩66,624 | ₩66,691 | ₩66,624 | ₩66,631 | +0.01% | 26.5만 |
|---|
| 2026.07.24 | ₩66,598 | ₩66,624 | ₩66,571 | ₩66,604 | +0.01% | 11.1만 |
|---|
| 2026.07.23 | ₩66,598 | ₩66,611 | ₩66,571 | ₩66,610 | +0.02% | 8.7만 |
|---|
| 2026.07.22 | ₩66,611 | ₩66,624 | ₩66,611 | ₩66,618 | +0.01% | 1.7만 |
|---|
| 2026.07.21 | ₩66,705 | ₩66,705 | ₩66,611 | ₩66,618 | -0.13% | 5.3만 |
|---|
| 2026.07.20 | ₩66,651 | ₩66,651 | ₩66,624 | ₩66,631 | -0.03% | 7.5만 |
|---|
| 2026.07.17 | ₩66,624 | ₩66,638 | ₩66,611 | ₩66,612 | -0.02% | 1.8만 |
|---|
| 2026.07.16 | ₩66,611 | ₩66,624 | ₩66,599 | ₩66,618 | +0.01% | 1.2만 |
|---|
| 2026.07.15 | ₩66,584 | ₩66,598 | ₩66,584 | ₩66,598 | +0.02% | 3.4만 |
|---|
| 2026.07.14 | ₩66,584 | ₩66,584 | ₩66,557 | ₩66,571 | -0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩66,463 | ₩66,564 | ₩66,463 | ₩66,551 | +0.13% | 8.9천 |
|---|
| 2026.07.10 | ₩66,544 | ₩66,557 | ₩66,530 | ₩66,551 | +0.01% | 1.7만 |
|---|
| 2026.07.09 | ₩66,544 | ₩66,557 | ₩66,544 | ₩66,551 | +0.01% | 3.6만 |
|---|
| 2026.07.08 | ₩66,557 | ₩66,557 | ₩66,517 | ₩66,537 | -0.03% | 9.1만 |
|---|
| 2026.07.07 | ₩66,557 | ₩66,557 | ₩66,544 | ₩66,544 | -0.02% | 13.9만 |
|---|
| 2026.07.06 | ₩66,557 | ₩66,557 | ₩66,530 | ₩66,544 | -0.02% | 20.9만 |
|---|
| 2026.07.02 | ₩66,544 | ₩66,544 | ₩66,490 | ₩66,514 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩66,504 | ₩66,517 | ₩66,504 | ₩66,510 | +0.01% | 16.3만 |
|---|
| 2026.06.30 | ₩66,745 | ₩66,785 | ₩66,732 | ₩66,742 | -0.00% | 16.5만 |
|---|
| 2026.06.29 | ₩66,738 | ₩66,758 | ₩66,732 | ₩66,752 | +0.02% | 22.3만 |
|---|
| 2026.06.26 | ₩66,718 | ₩66,725 | ₩66,705 | ₩66,718 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩66,691 | ₩66,718 | ₩66,691 | ₩66,712 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩66,678 | ₩66,691 | ₩66,678 | ₩66,691 | +0.02% | 3.9만 |
|---|
| 2026.06.23 | ₩66,665 | ₩66,678 | ₩66,665 | ₩66,678 | +0.02% | 3.5만 |
|---|
| 2026.06.22 | ₩66,651 | ₩66,665 | ₩66,638 | ₩66,644 | -0.01% | 3만 |
|---|
| 2026.06.18 | ₩66,651 | ₩66,678 | ₩66,646 | ₩66,651 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩66,678 | ₩66,691 | ₩66,638 | ₩66,638 | -0.06% | 1.5만 |
|---|
| 2026.06.16 | ₩66,665 | ₩66,678 | ₩66,665 | ₩66,678 | +0.02% | 1.4만 |
|---|
| 2026.06.15 | ₩66,691 | ₩66,691 | ₩66,665 | ₩66,671 | -0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩66,638 | ₩66,651 | ₩66,626 | ₩66,631 | -0.01% | 1.5만 |
|---|
| 2026.06.11 | ₩66,611 | ₩66,638 | ₩66,604 | ₩66,638 | +0.04% | 1.9만 |
|---|
| 2026.06.10 | ₩66,718 | ₩66,732 | ₩66,598 | ₩66,604 | -0.17% | 2.2만 |
|---|
| 2026.06.09 | ₩66,584 | ₩66,611 | ₩66,584 | ₩66,604 | +0.03% | 1.9만 |
|---|
| 2026.06.08 | ₩66,598 | ₩66,598 | ₩66,530 | ₩66,584 | -0.02% | 4.6만 |
|---|
| 2026.06.05 | ₩66,530 | ₩66,624 | ₩66,530 | ₩66,611 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩66,611 | ₩66,651 | ₩66,611 | ₩66,611 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩66,598 | ₩66,611 | ₩66,598 | ₩66,604 | +0.01% | 2만 |
|---|
| 2026.06.02 | ₩66,611 | ₩66,624 | ₩66,598 | ₩66,611 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩66,604 | ₩66,624 | ₩66,598 | ₩66,611 | +0.01% | 2만 |
|---|
| 2026.05.29 | ₩66,795 | ₩66,879 | ₩66,792 | ₩66,799 | +0.01% | 8.8만 |
|---|
| 2026.05.28 | ₩66,779 | ₩66,799 | ₩66,772 | ₩66,784 | +0.01% | 1.8만 |
|---|
| 2026.05.27 | ₩66,772 | ₩66,799 | ₩66,758 | ₩66,758 | -0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩66,758 | ₩66,772 | ₩66,745 | ₩66,765 | +0.01% | 2.6만 |
|---|
| 2026.05.22 | ₩66,678 | ₩66,691 | ₩66,665 | ₩66,685 | +0.01% | 3.8만 |
|---|
| 2026.05.21 | ₩66,665 | ₩66,691 | ₩66,665 | ₩66,686 | +0.03% | 2.1만 |
|---|
| 2026.05.20 | ₩66,651 | ₩66,705 | ₩66,651 | ₩66,685 | +0.05% | 11.6만 |
|---|
| 2026.05.19 | ₩66,651 | ₩66,665 | ₩66,651 | ₩66,651 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩66,745 | ₩66,772 | ₩66,624 | ₩66,665 | -0.12% | 8.2만 |
|---|
| 2026.05.15 | ₩66,624 | ₩66,651 | ₩66,624 | ₩66,631 | +0.01% | 2.6만 |
|---|
| 2026.05.14 | ₩66,671 | ₩66,685 | ₩66,651 | ₩66,651 | -0.03% | 3.6만 |
|---|
| 2026.05.13 | ₩66,638 | ₩66,678 | ₩66,638 | ₩66,651 | +0.02% | 4.3만 |
|---|
| 2026.05.12 | ₩66,638 | ₩66,665 | ₩66,624 | ₩66,644 | +0.01% | 3.2만 |
|---|
| 2026.05.11 | ₩66,651 | ₩66,678 | ₩66,651 | ₩66,651 | 0.00% | 3.3만 |
|---|
| 2026.05.08 | ₩66,644 | ₩66,718 | ₩66,638 | ₩66,646 | +0.00% | 24.6만 |
|---|
| 2026.05.07 | ₩66,665 | ₩66,665 | ₩66,624 | ₩66,631 | -0.05% | 1.8만 |
|---|
| 2026.05.06 | ₩66,624 | ₩66,638 | ₩66,624 | ₩66,638 | +0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,598 | ₩66,624 | ₩66,598 | ₩66,618 | +0.03% | 2.4만 |
|---|
| 2026.05.04 | ₩66,598 | ₩66,598 | ₩66,584 | ₩66,591 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩66,571 | ₩66,604 | ₩66,571 | ₩66,571 | 0.00% | 2.3만 |
|---|
| 2026.04.30 | ₩66,799 | ₩66,812 | ₩66,785 | ₩66,799 | 0.00% | 1만 |
|---|
| 2026.04.29 | ₩66,785 | ₩66,799 | ₩66,768 | ₩66,768 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩66,792 | ₩66,799 | ₩66,785 | ₩66,792 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩66,799 | ₩66,812 | ₩66,799 | ₩66,800 | +0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩66,772 | ₩66,812 | ₩66,765 | ₩66,792 | +0.03% | 1만 |
|---|
| 2026.04.23 | ₩66,772 | ₩66,785 | ₩66,772 | ₩66,772 | 0.00% | 5.8만 |
|---|
| 2026.04.22 | ₩66,765 | ₩66,772 | ₩66,745 | ₩66,765 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩66,758 | ₩66,772 | ₩66,745 | ₩66,765 | +0.01% | 3.6만 |
|---|
| 2026.04.20 | ₩66,785 | ₩66,812 | ₩66,758 | ₩66,785 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩66,758 | ₩66,758 | ₩66,745 | ₩66,752 | -0.01% | 11.9만 |
|---|
| 2026.04.16 | ₩66,651 | ₩66,732 | ₩66,651 | ₩66,718 | +0.10% | 1.7만 |
|---|
| 2026.04.15 | ₩66,745 | ₩66,745 | ₩66,691 | ₩66,725 | -0.03% | 3.1만 |
|---|
| 2026.04.14 | ₩66,624 | ₩66,718 | ₩66,624 | ₩66,718 | +0.14% | 11.5만 |
|---|
| 2026.04.13 | ₩66,705 | ₩66,705 | ₩66,437 | ₩66,691 | -0.02% | 45.4만 |
|---|
| 2026.04.10 | ₩66,671 | ₩66,678 | ₩66,665 | ₩66,671 | 0.00% | 1.6만 |
|---|
| 2026.04.09 | ₩66,665 | ₩66,691 | ₩66,651 | ₩66,671 | +0.01% | 3.8만 |
|---|
| 2026.04.08 | ₩66,678 | ₩66,691 | ₩66,651 | ₩66,658 | -0.03% | 3.7만 |
|---|
| 2026.04.07 | ₩66,638 | ₩66,665 | ₩66,611 | ₩66,631 | -0.01% | 6만 |
|---|
| 2026.04.06 | ₩66,624 | ₩66,624 | ₩66,611 | ₩66,611 | -0.02% | 45.6만 |
|---|
| 2026.04.02 | ₩66,598 | ₩66,624 | ₩66,584 | ₩66,598 | 0.00% | 2.8만 |
|---|
| 2026.04.01 | ₩66,584 | ₩66,598 | ₩66,573 | ₩66,584 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩66,752 | ₩66,772 | ₩66,752 | ₩66,765 | +0.02% | 1.3만 |
|---|
| 2026.03.30 | ₩66,718 | ₩66,745 | ₩66,638 | ₩66,738 | +0.03% | 31.3만 |
|---|
| 2026.03.27 | ₩66,745 | ₩66,745 | ₩66,665 | ₩66,681 | -0.10% | 1.5만 |
|---|
| 2026.03.26 | ₩66,691 | ₩66,691 | ₩66,665 | ₩66,671 | -0.03% | 1.2만 |
|---|
| 2026.03.25 | ₩66,691 | ₩66,705 | ₩66,691 | ₩66,698 | +0.01% | 3.4만 |
|---|
| 2026.03.24 | ₩66,785 | ₩66,785 | ₩66,673 | ₩66,681 | -0.16% | 8.2천 |
|---|
| 2026.03.23 | ₩66,705 | ₩66,745 | ₩66,705 | ₩66,732 | +0.04% | 1.6만 |
|---|
| 2026.03.20 | ₩66,691 | ₩66,718 | ₩66,665 | ₩66,718 | +0.04% | 184.3만 |
|---|
| 2026.03.19 | ₩66,691 | ₩66,730 | ₩66,678 | ₩66,714 | +0.03% | 1.3만 |
|---|
| 2026.03.18 | ₩66,732 | ₩66,745 | ₩66,718 | ₩66,725 | -0.01% | 32.4만 |
|---|
| 2026.03.17 | ₩66,705 | ₩66,732 | ₩66,694 | ₩66,698 | -0.01% | 79.8만 |
|---|
| 2026.03.16 | ₩66,678 | ₩66,732 | ₩66,678 | ₩66,698 | +0.03% | 3.3만 |
|---|
| 2026.03.13 | ₩66,678 | ₩66,678 | ₩66,651 | ₩66,651 | -0.04% | 1.2만 |
|---|
| 2026.03.12 | ₩66,685 | ₩66,685 | ₩66,611 | ₩66,642 | -0.06% | 2.1만 |
|---|
| 2026.03.11 | ₩66,705 | ₩66,718 | ₩66,678 | ₩66,698 | -0.01% | 4.5만 |
|---|
| 2026.03.10 | ₩66,732 | ₩66,745 | ₩66,718 | ₩66,725 | -0.01% | 2만 |
|---|
| 2026.03.09 | ₩66,705 | ₩66,726 | ₩66,691 | ₩66,725 | +0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩66,691 | ₩66,718 | ₩66,691 | ₩66,705 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩66,718 | ₩66,765 | ₩66,691 | ₩66,718 | 0.00% | 437.3만 |
|---|
| 2026.03.04 | ₩66,718 | ₩66,732 | ₩66,705 | ₩66,712 | -0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩66,691 | ₩66,718 | ₩66,687 | ₩66,712 | +0.03% | 1.1만 |
|---|
| 2026.03.02 | ₩66,718 | ₩66,732 | ₩66,705 | ₩66,725 | +0.01% | 4.5만 |
|---|
| 2026.02.27 | ₩66,946 | ₩66,953 | ₩66,934 | ₩66,940 | -0.01% | 8.3천 |
|---|
| 2026.02.26 | ₩66,919 | ₩66,946 | ₩66,919 | ₩66,946 | +0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩66,906 | ₩66,919 | ₩66,906 | ₩66,906 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩66,919 | ₩66,919 | ₩66,906 | ₩66,906 | -0.02% | 6.9천 |
|---|
| 2026.02.23 | ₩66,893 | ₩66,933 | ₩66,893 | ₩66,906 | +0.02% | 2.2만 |
|---|
| 2026.02.20 | ₩66,879 | ₩66,893 | ₩66,879 | ₩66,893 | +0.02% | 1만 |
|---|
| 2026.02.19 | ₩66,866 | ₩66,886 | ₩66,866 | ₩66,872 | +0.01% | 1.1만 |
|---|
| 2026.02.18 | ₩66,866 | ₩66,879 | ₩66,866 | ₩66,872 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩66,866 | ₩66,879 | ₩66,866 | ₩66,866 | 0.00% | 2만 |
|---|
| 2026.02.13 | ₩66,852 | ₩66,866 | ₩66,839 | ₩66,866 | +0.02% | 2만 |
|---|
| 2026.02.12 | ₩66,819 | ₩66,826 | ₩66,812 | ₩66,826 | +0.01% | 1.8만 |
|---|
| 2026.02.11 | ₩66,812 | ₩66,826 | ₩66,799 | ₩66,805 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩66,826 | ₩66,832 | ₩66,812 | ₩66,819 | -0.01% | 9.7천 |
|---|
| 2026.02.09 | ₩66,819 | ₩66,824 | ₩66,819 | ₩66,819 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩66,799 | ₩66,799 | ₩66,772 | ₩66,785 | -0.02% | 3.1만 |
|---|
| 2026.02.05 | ₩66,758 | ₩66,785 | ₩66,758 | ₩66,779 | +0.03% | 8.7천 |
|---|
| 2026.02.04 | ₩66,732 | ₩66,745 | ₩66,732 | ₩66,738 | +0.01% | 7.7천 |
|---|
| 2026.02.03 | ₩66,732 | ₩66,744 | ₩66,718 | ₩66,738 | +0.01% | 1.3만 |
|---|
| 2026.02.02 | ₩66,732 | ₩66,745 | ₩66,732 | ₩66,738 | +0.01% | 1.1만 |
|---|
| 2026.01.30 | ₩66,919 | ₩66,944 | ₩66,919 | ₩66,927 | +0.01% | 9.1천 |
|---|
| 2026.01.29 | ₩66,906 | ₩66,919 | ₩66,906 | ₩66,913 | +0.01% | 8천 |
|---|
| 2026.01.28 | ₩66,906 | ₩66,906 | ₩66,893 | ₩66,895 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩66,879 | ₩66,906 | ₩66,879 | ₩66,879 | 0.00% | 2.6만 |
|---|
| 2026.01.26 | ₩66,866 | ₩66,879 | ₩66,866 | ₩66,872 | +0.01% | 5.2천 |
|---|
| 2026.01.23 | ₩66,852 | ₩66,866 | ₩66,839 | ₩66,846 | -0.01% | 1.8만 |
|---|
| 2026.01.22 | ₩66,843 | ₩66,852 | ₩66,812 | ₩66,844 | +0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩66,839 | ₩66,839 | ₩66,812 | ₩66,832 | -0.01% | 3.3만 |
|---|
| 2026.01.20 | ₩66,839 | ₩66,839 | ₩66,815 | ₩66,832 | -0.01% | 6.1만 |
|---|
| 2026.01.16 | ₩66,805 | ₩66,812 | ₩66,793 | ₩66,812 | +0.01% | 1.7만 |
|---|
| 2026.01.15 | ₩66,799 | ₩66,805 | ₩66,799 | ₩66,799 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩66,799 | ₩66,812 | ₩66,799 | ₩66,799 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩66,793 | ₩66,812 | ₩66,785 | ₩66,792 | -0.00% | 13만 |
|---|
| 2026.01.12 | ₩66,772 | ₩66,785 | ₩66,772 | ₩66,779 | +0.01% | 2만 |
|---|
| 2026.01.09 | ₩66,772 | ₩66,772 | ₩66,758 | ₩66,765 | -0.01% | 7.2천 |
|---|
| 2026.01.08 | ₩66,767 | ₩66,772 | ₩66,758 | ₩66,765 | -0.00% | 4천 |
|---|
| 2026.01.07 | ₩66,772 | ₩66,772 | ₩66,758 | ₩66,765 | -0.01% | 1.5만 |
|---|
| 2026.01.06 | ₩66,758 | ₩66,772 | ₩66,758 | ₩66,765 | +0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩66,745 | ₩66,758 | ₩66,745 | ₩66,752 | +0.01% | 1.1만 |
|---|
| 2026.01.02 | ₩66,732 | ₩66,732 | ₩66,718 | ₩66,725 | -0.01% | 1.3만 |
|---|
| 2025.12.31 | ₩66,732 | ₩66,758 | ₩66,712 | ₩66,712 | -0.03% | 4.1만 |
|---|
| 2025.12.30 | ₩66,713 | ₩66,718 | ₩66,705 | ₩66,712 | -0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩66,691 | ₩66,705 | ₩66,691 | ₩66,698 | +0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩66,946 | ₩66,946 | ₩66,940 | ₩66,940 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩66,906 | ₩66,914 | ₩66,906 | ₩66,913 | +0.01% | 1.8천 |
|---|
| 2025.12.23 | ₩66,906 | ₩66,906 | ₩66,852 | ₩66,906 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩66,906 | ₩66,913 | ₩66,906 | ₩66,913 | +0.01% | 1.9천 |
|---|
| 2025.12.19 | ₩66,893 | ₩66,906 | ₩66,893 | ₩66,899 | +0.01% | 3.9천 |
|---|
| 2025.12.18 | ₩66,893 | ₩66,893 | ₩66,879 | ₩66,886 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩66,879 | ₩66,879 | ₩66,866 | ₩66,872 | -0.01% | 6.8천 |
|---|
| 2025.12.16 | ₩66,866 | ₩66,866 | ₩66,858 | ₩66,859 | -0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩66,852 | ₩66,852 | ₩66,839 | ₩66,846 | -0.01% | 4.5천 |
|---|
| 2025.12.12 | ₩66,826 | ₩66,826 | ₩66,813 | ₩66,826 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩66,812 | ₩66,812 | ₩66,799 | ₩66,812 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩66,758 | ₩66,785 | ₩66,758 | ₩66,785 | +0.04% | 1.7만 |
|---|
| 2025.12.09 | ₩66,799 | ₩66,799 | ₩66,772 | ₩66,779 | -0.03% | 4.9천 |
|---|
| 2025.12.08 | ₩66,799 | ₩66,799 | ₩66,772 | ₩66,785 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩66,781 | ₩66,781 | ₩66,772 | ₩66,779 | -0.00% | 6.3천 |
|---|
| 2025.12.04 | ₩66,799 | ₩66,799 | ₩66,745 | ₩66,772 | -0.04% | 5.3만 |
|---|
| 2025.12.03 | ₩66,785 | ₩66,785 | ₩66,758 | ₩66,779 | -0.01% | 1.6만 |
|---|
| 2025.12.02 | ₩66,745 | ₩66,772 | ₩66,745 | ₩66,772 | +0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩66,745 | ₩66,761 | ₩66,732 | ₩66,752 | +0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩66,973 | ₩66,973 | ₩66,933 | ₩66,960 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩66,934 | ₩66,946 | ₩66,933 | ₩66,940 | +0.01% | 3.8천 |
|---|
| 2025.11.25 | ₩66,933 | ₩66,946 | ₩66,919 | ₩66,933 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩66,919 | ₩66,919 | ₩66,906 | ₩66,913 | -0.01% | 1.3만 |
|---|
| 2025.11.21 | ₩66,893 | ₩66,906 | ₩66,893 | ₩66,893 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩66,866 | ₩66,866 | ₩66,839 | ₩66,859 | -0.01% | 2.6만 |
|---|
| 2025.11.19 | ₩66,859 | ₩66,866 | ₩66,839 | ₩66,846 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩66,839 | ₩66,852 | ₩66,826 | ₩66,832 | -0.01% | 1만 |
|---|
| 2025.11.17 | ₩66,826 | ₩66,826 | ₩66,812 | ₩66,812 | -0.02% | 1.9만 |
|---|
| 2025.11.14 | ₩66,812 | ₩66,812 | ₩66,787 | ₩66,799 | -0.02% | 8.5천 |
|---|
| 2025.11.13 | ₩66,799 | ₩66,808 | ₩66,799 | ₩66,799 | 0.00% | 6.7천 |
|---|
| 2025.11.12 | ₩66,805 | ₩66,805 | ₩66,785 | ₩66,805 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩66,799 | ₩66,799 | ₩66,785 | ₩66,792 | -0.01% | 2.3만 |
|---|
| 2025.11.10 | ₩66,788 | ₩66,792 | ₩66,772 | ₩66,779 | -0.01% | 4.6천 |
|---|
| 2025.11.07 | ₩66,772 | ₩66,785 | ₩66,758 | ₩66,779 | +0.01% | 2.8만 |
|---|
| 2025.11.06 | ₩66,758 | ₩66,758 | ₩66,745 | ₩66,745 | -0.02% | 1.3만 |
|---|
| 2025.11.05 | ₩66,745 | ₩66,745 | ₩66,732 | ₩66,732 | -0.02% | 2.1만 |
|---|
| 2025.11.04 | ₩66,718 | ₩66,745 | ₩66,718 | ₩66,738 | +0.03% | 7.3만 |
|---|
| 2025.11.03 | ₩66,732 | ₩66,732 | ₩66,705 | ₩66,720 | -0.02% | 5.4만 |
|---|
| 2025.10.31 | ₩66,960 | ₩66,960 | ₩66,893 | ₩66,954 | -0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩66,953 | ₩66,960 | ₩66,940 | ₩66,946 | -0.01% | 4.3만 |
|---|
| 2025.10.29 | ₩66,986 | ₩67,000 | ₩66,933 | ₩66,966 | -0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,986 | ₩66,986 | ₩66,960 | ₩66,986 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩66,986 | ₩66,986 | ₩66,973 | ₩66,986 | 0.00% | 9.7천 |
|---|
| 2025.10.24 | ₩66,946 | ₩66,973 | ₩66,946 | ₩66,960 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩66,960 | ₩66,960 | ₩66,940 | ₩66,940 | -0.03% | 2.1만 |
|---|
| 2025.10.22 | ₩66,946 | ₩66,960 | ₩66,946 | ₩66,953 | +0.01% | 7.1천 |
|---|
| 2025.10.21 | ₩66,960 | ₩66,960 | ₩66,933 | ₩66,946 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩66,933 | ₩67,000 | ₩66,927 | ₩66,945 | +0.02% | 5.3만 |
|---|
| 2025.10.17 | ₩66,919 | ₩66,933 | ₩66,919 | ₩66,919 | 0.00% | 1.9만 |
|---|
| 2025.10.16 | ₩66,893 | ₩66,926 | ₩66,886 | ₩66,919 | +0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩66,893 | ₩66,906 | ₩66,879 | ₩66,879 | -0.02% | 3만 |
|---|
| 2025.10.14 | ₩66,866 | ₩66,878 | ₩66,852 | ₩66,872 | +0.01% | 1.3만 |
|---|
| 2025.10.13 | ₩66,826 | ₩66,852 | ₩66,826 | ₩66,839 | +0.02% | 1만 |
|---|
| 2025.10.10 | ₩66,812 | ₩66,826 | ₩66,812 | ₩66,819 | +0.01% | 1.1만 |
|---|