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 | ₩66,401 | ₩66,428 | ₩66,401 | ₩66,415 | +0.02% | 2.5만 |
| 2026.10.08 | ₩66,401 | ₩66,428 | ₩66,392 | ₩66,415 | +0.02% | 1.9만 |
| 2026.10.07 | ₩66,375 | ₩66,415 | ₩66,375 | ₩66,401 | +0.04% | 4.9만 |
| 2026.10.06 | ₩66,375 | ₩66,401 | ₩66,375 | ₩66,375 | 0.00% | 2.8만 |
| 2026.10.05 | ₩66,375 | ₩66,375 | ₩66,361 | ₩66,375 | 0.00% | 2.8만 |
| 2026.10.02 | ₩66,361 | ₩66,428 | ₩66,334 | ₩66,334 | -0.04% | 4.6만 |
| 2026.10.01 | ₩66,375 | ₩66,401 | ₩66,361 | ₩66,401 | +0.04% | 3.3만 |
| 2026.09.30 | ₩66,535 | ₩66,549 | ₩66,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,529 |
| -0.01% |
| 3.2만 |
| 2026.09.29 | ₩66,468 | ₩66,482 | ₩66,442 | ₩66,482 | +0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩66,470 | ₩66,495 | ₩66,455 | ₩66,468 | -0.00% | 461.7만 |
|---|
| 2026.09.25 | ₩66,455 | ₩66,482 | ₩66,455 | ₩66,475 | +0.03% | 2.7만 |
|---|
| 2026.09.24 | ₩66,468 | ₩66,468 | ₩66,428 | ₩66,447 | -0.03% | 2.3만 |
|---|
| 2026.09.23 | ₩66,495 | ₩66,495 | ₩66,428 | ₩66,448 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩66,489 | ₩66,495 | ₩66,468 | ₩66,489 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩66,475 | ₩66,482 | ₩66,455 | ₩66,475 | 0.00% | 4.4만 |
|---|
| 2026.09.18 | ₩66,454 | ₩66,468 | ₩66,442 | ₩66,448 | -0.01% | 1.3만 |
|---|
| 2026.09.17 | ₩66,468 | ₩66,482 | ₩66,455 | ₩66,475 | +0.01% | 1.9만 |
|---|
| 2026.09.16 | ₩66,415 | ₩66,476 | ₩66,415 | ₩66,442 | +0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩66,455 | ₩66,468 | ₩66,442 | ₩66,448 | -0.01% | 2.1만 |
|---|
| 2026.09.14 | ₩66,442 | ₩66,468 | ₩66,442 | ₩66,448 | +0.01% | 8만 |
|---|
| 2026.09.11 | ₩66,455 | ₩66,468 | ₩66,435 | ₩66,442 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩66,482 | ₩66,482 | ₩66,455 | ₩66,455 | -0.04% | 2.5만 |
|---|
| 2026.09.09 | ₩66,495 | ₩66,509 | ₩66,482 | ₩66,495 | 0.00% | 2.1만 |
|---|
| 2026.09.08 | ₩66,562 | ₩66,562 | ₩66,495 | ₩66,509 | -0.08% | 1.3만 |
|---|
| 2026.09.04 | ₩66,482 | ₩66,482 | ₩66,468 | ₩66,475 | -0.01% | 2.8만 |
|---|
| 2026.09.03 | ₩66,482 | ₩66,494 | ₩66,468 | ₩66,468 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩66,415 | ₩66,455 | ₩66,415 | ₩66,455 | +0.06% | 5.3만 |
|---|
| 2026.09.01 | ₩66,415 | ₩66,468 | ₩66,415 | ₩66,450 | +0.05% | 2.2만 |
|---|
| 2026.08.31 | ₩66,656 | ₩66,670 | ₩66,656 | ₩66,663 | +0.01% | 4만 |
|---|
| 2026.08.28 | ₩66,683 | ₩66,683 | ₩66,656 | ₩66,656 | -0.04% | 2.4만 |
|---|
| 2026.08.27 | ₩66,683 | ₩66,695 | ₩66,670 | ₩66,676 | -0.01% | 1.4만 |
|---|
| 2026.08.26 | ₩66,683 | ₩66,683 | ₩66,656 | ₩66,676 | -0.01% | 2.2만 |
|---|
| 2026.08.25 | ₩66,656 | ₩66,670 | ₩66,656 | ₩66,670 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩66,643 | ₩66,656 | ₩66,643 | ₩66,649 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩66,629 | ₩66,643 | ₩66,616 | ₩66,616 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩66,616 | ₩66,643 | ₩66,616 | ₩66,643 | +0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩66,628 | ₩66,629 | ₩66,616 | ₩66,629 | +0.00% | 17.6만 |
|---|
| 2026.08.18 | ₩66,616 | ₩66,629 | ₩66,616 | ₩66,623 | +0.01% | 1.2만 |
|---|
| 2026.08.17 | ₩66,589 | ₩66,629 | ₩66,589 | ₩66,609 | +0.03% | 6.5만 |
|---|
| 2026.08.14 | ₩66,603 | ₩66,616 | ₩66,576 | ₩66,596 | -0.01% | 2.7만 |
|---|
| 2026.08.13 | ₩66,562 | ₩66,603 | ₩66,562 | ₩66,596 | +0.05% | 1.4만 |
|---|
| 2026.08.12 | ₩66,576 | ₩66,576 | ₩66,562 | ₩66,569 | -0.01% | 7.7천 |
|---|
| 2026.08.11 | ₩66,562 | ₩66,562 | ₩66,535 | ₩66,556 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩66,556 | ₩66,562 | ₩66,535 | ₩66,549 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩66,522 | ₩66,549 | ₩66,522 | ₩66,529 | +0.01% | 3.9만 |
|---|
| 2026.08.06 | ₩66,589 | ₩66,589 | ₩66,509 | ₩66,509 | -0.12% | 3만 |
|---|
| 2026.08.05 | ₩66,522 | ₩66,535 | ₩66,509 | ₩66,515 | -0.01% | 1.7만 |
|---|
| 2026.08.04 | ₩66,495 | ₩66,522 | ₩66,482 | ₩66,502 | +0.01% | 3.9만 |
|---|
| 2026.08.03 | ₩66,482 | ₩66,495 | ₩66,482 | ₩66,489 | +0.01% | 3.9만 |
|---|
| 2026.07.31 | ₩66,683 | ₩66,683 | ₩66,670 | ₩66,676 | -0.01% | 3만 |
|---|
| 2026.07.30 | ₩66,589 | ₩66,683 | ₩66,589 | ₩66,676 | +0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩66,629 | ₩66,663 | ₩66,629 | ₩66,663 | +0.05% | 6.6천 |
|---|
| 2026.07.28 | ₩66,636 | ₩66,656 | ₩66,629 | ₩66,636 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩66,616 | ₩66,683 | ₩66,616 | ₩66,623 | +0.01% | 26.5만 |
|---|
| 2026.07.24 | ₩66,589 | ₩66,616 | ₩66,562 | ₩66,596 | +0.01% | 11.1만 |
|---|
| 2026.07.23 | ₩66,589 | ₩66,603 | ₩66,562 | ₩66,601 | +0.02% | 8.7만 |
|---|
| 2026.07.22 | ₩66,603 | ₩66,616 | ₩66,603 | ₩66,609 | +0.01% | 1.7만 |
|---|
| 2026.07.21 | ₩66,696 | ₩66,696 | ₩66,603 | ₩66,609 | -0.13% | 5.3만 |
|---|
| 2026.07.20 | ₩66,643 | ₩66,643 | ₩66,616 | ₩66,623 | -0.03% | 7.5만 |
|---|
| 2026.07.17 | ₩66,616 | ₩66,629 | ₩66,603 | ₩66,604 | -0.02% | 1.8만 |
|---|
| 2026.07.16 | ₩66,603 | ₩66,616 | ₩66,590 | ₩66,609 | +0.01% | 1.2만 |
|---|
| 2026.07.15 | ₩66,576 | ₩66,589 | ₩66,576 | ₩66,589 | +0.02% | 3.4만 |
|---|
| 2026.07.14 | ₩66,576 | ₩66,576 | ₩66,549 | ₩66,562 | -0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩66,455 | ₩66,556 | ₩66,455 | ₩66,542 | +0.13% | 8.9천 |
|---|
| 2026.07.10 | ₩66,535 | ₩66,549 | ₩66,522 | ₩66,542 | +0.01% | 1.7만 |
|---|
| 2026.07.09 | ₩66,535 | ₩66,549 | ₩66,535 | ₩66,542 | +0.01% | 3.6만 |
|---|
| 2026.07.08 | ₩66,549 | ₩66,549 | ₩66,509 | ₩66,529 | -0.03% | 9.1만 |
|---|
| 2026.07.07 | ₩66,549 | ₩66,549 | ₩66,535 | ₩66,535 | -0.02% | 13.9만 |
|---|
| 2026.07.06 | ₩66,549 | ₩66,549 | ₩66,522 | ₩66,535 | -0.02% | 20.9만 |
|---|
| 2026.07.02 | ₩66,535 | ₩66,535 | ₩66,482 | ₩66,506 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩66,495 | ₩66,509 | ₩66,495 | ₩66,502 | +0.01% | 16.3만 |
|---|
| 2026.06.30 | ₩66,737 | ₩66,777 | ₩66,723 | ₩66,734 | -0.00% | 16.5만 |
|---|
| 2026.06.29 | ₩66,730 | ₩66,750 | ₩66,723 | ₩66,743 | +0.02% | 22.3만 |
|---|
| 2026.06.26 | ₩66,710 | ₩66,716 | ₩66,696 | ₩66,710 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩66,683 | ₩66,710 | ₩66,683 | ₩66,703 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩66,670 | ₩66,683 | ₩66,670 | ₩66,683 | +0.02% | 3.9만 |
|---|
| 2026.06.23 | ₩66,656 | ₩66,670 | ₩66,656 | ₩66,670 | +0.02% | 3.5만 |
|---|
| 2026.06.22 | ₩66,643 | ₩66,656 | ₩66,629 | ₩66,636 | -0.01% | 3만 |
|---|
| 2026.06.18 | ₩66,643 | ₩66,670 | ₩66,637 | ₩66,643 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩66,670 | ₩66,683 | ₩66,629 | ₩66,629 | -0.06% | 1.5만 |
|---|
| 2026.06.16 | ₩66,656 | ₩66,670 | ₩66,656 | ₩66,670 | +0.02% | 1.4만 |
|---|
| 2026.06.15 | ₩66,683 | ₩66,683 | ₩66,656 | ₩66,663 | -0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩66,629 | ₩66,643 | ₩66,617 | ₩66,623 | -0.01% | 1.5만 |
|---|
| 2026.06.11 | ₩66,603 | ₩66,629 | ₩66,596 | ₩66,629 | +0.04% | 1.9만 |
|---|
| 2026.06.10 | ₩66,710 | ₩66,723 | ₩66,589 | ₩66,596 | -0.17% | 2.2만 |
|---|
| 2026.06.09 | ₩66,576 | ₩66,603 | ₩66,576 | ₩66,596 | +0.03% | 1.9만 |
|---|
| 2026.06.08 | ₩66,589 | ₩66,589 | ₩66,522 | ₩66,576 | -0.02% | 4.6만 |
|---|
| 2026.06.05 | ₩66,522 | ₩66,616 | ₩66,522 | ₩66,603 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩66,603 | ₩66,643 | ₩66,603 | ₩66,603 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩66,589 | ₩66,603 | ₩66,589 | ₩66,596 | +0.01% | 2만 |
|---|
| 2026.06.02 | ₩66,603 | ₩66,616 | ₩66,589 | ₩66,603 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩66,596 | ₩66,616 | ₩66,589 | ₩66,603 | +0.01% | 2만 |
|---|
| 2026.05.29 | ₩66,786 | ₩66,871 | ₩66,784 | ₩66,790 | +0.01% | 8.8만 |
|---|
| 2026.05.28 | ₩66,770 | ₩66,790 | ₩66,763 | ₩66,775 | +0.01% | 1.8만 |
|---|
| 2026.05.27 | ₩66,763 | ₩66,790 | ₩66,750 | ₩66,750 | -0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩66,750 | ₩66,763 | ₩66,737 | ₩66,757 | +0.01% | 2.6만 |
|---|
| 2026.05.22 | ₩66,670 | ₩66,683 | ₩66,656 | ₩66,676 | +0.01% | 3.8만 |
|---|
| 2026.05.21 | ₩66,656 | ₩66,683 | ₩66,656 | ₩66,678 | +0.03% | 2.1만 |
|---|
| 2026.05.20 | ₩66,643 | ₩66,696 | ₩66,643 | ₩66,676 | +0.05% | 11.6만 |
|---|
| 2026.05.19 | ₩66,643 | ₩66,656 | ₩66,643 | ₩66,643 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩66,737 | ₩66,763 | ₩66,616 | ₩66,656 | -0.12% | 8.2만 |
|---|
| 2026.05.15 | ₩66,616 | ₩66,643 | ₩66,616 | ₩66,623 | +0.01% | 2.6만 |
|---|
| 2026.05.14 | ₩66,663 | ₩66,676 | ₩66,643 | ₩66,643 | -0.03% | 3.6만 |
|---|
| 2026.05.13 | ₩66,629 | ₩66,670 | ₩66,629 | ₩66,643 | +0.02% | 4.3만 |
|---|
| 2026.05.12 | ₩66,629 | ₩66,656 | ₩66,616 | ₩66,636 | +0.01% | 3.2만 |
|---|
| 2026.05.11 | ₩66,643 | ₩66,670 | ₩66,643 | ₩66,643 | 0.00% | 3.3만 |
|---|
| 2026.05.08 | ₩66,636 | ₩66,710 | ₩66,629 | ₩66,637 | +0.00% | 24.6만 |
|---|
| 2026.05.07 | ₩66,656 | ₩66,656 | ₩66,616 | ₩66,623 | -0.05% | 1.8만 |
|---|
| 2026.05.06 | ₩66,616 | ₩66,629 | ₩66,616 | ₩66,629 | +0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,589 | ₩66,616 | ₩66,589 | ₩66,609 | +0.03% | 2.4만 |
|---|
| 2026.05.04 | ₩66,589 | ₩66,589 | ₩66,576 | ₩66,582 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩66,562 | ₩66,596 | ₩66,562 | ₩66,562 | 0.00% | 2.3만 |
|---|
| 2026.04.30 | ₩66,790 | ₩66,804 | ₩66,777 | ₩66,790 | 0.00% | 1만 |
|---|
| 2026.04.29 | ₩66,777 | ₩66,790 | ₩66,759 | ₩66,759 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩66,784 | ₩66,790 | ₩66,777 | ₩66,784 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩66,790 | ₩66,804 | ₩66,790 | ₩66,792 | +0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩66,763 | ₩66,804 | ₩66,757 | ₩66,784 | +0.03% | 1만 |
|---|
| 2026.04.23 | ₩66,763 | ₩66,777 | ₩66,763 | ₩66,763 | 0.00% | 5.8만 |
|---|
| 2026.04.22 | ₩66,757 | ₩66,763 | ₩66,737 | ₩66,757 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩66,750 | ₩66,763 | ₩66,737 | ₩66,757 | +0.01% | 3.6만 |
|---|
| 2026.04.20 | ₩66,777 | ₩66,804 | ₩66,750 | ₩66,777 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩66,750 | ₩66,750 | ₩66,737 | ₩66,743 | -0.01% | 11.9만 |
|---|
| 2026.04.16 | ₩66,643 | ₩66,723 | ₩66,643 | ₩66,710 | +0.10% | 1.7만 |
|---|
| 2026.04.15 | ₩66,737 | ₩66,737 | ₩66,683 | ₩66,716 | -0.03% | 3.1만 |
|---|
| 2026.04.14 | ₩66,616 | ₩66,710 | ₩66,616 | ₩66,710 | +0.14% | 11.5만 |
|---|
| 2026.04.13 | ₩66,696 | ₩66,696 | ₩66,428 | ₩66,683 | -0.02% | 45.4만 |
|---|
| 2026.04.10 | ₩66,663 | ₩66,670 | ₩66,656 | ₩66,663 | 0.00% | 1.6만 |
|---|
| 2026.04.09 | ₩66,656 | ₩66,683 | ₩66,643 | ₩66,663 | +0.01% | 3.8만 |
|---|
| 2026.04.08 | ₩66,670 | ₩66,683 | ₩66,643 | ₩66,649 | -0.03% | 3.7만 |
|---|
| 2026.04.07 | ₩66,629 | ₩66,656 | ₩66,603 | ₩66,623 | -0.01% | 6만 |
|---|
| 2026.04.06 | ₩66,616 | ₩66,616 | ₩66,603 | ₩66,603 | -0.02% | 45.6만 |
|---|
| 2026.04.02 | ₩66,589 | ₩66,616 | ₩66,576 | ₩66,589 | 0.00% | 2.8만 |
|---|
| 2026.04.01 | ₩66,576 | ₩66,589 | ₩66,565 | ₩66,576 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩66,743 | ₩66,763 | ₩66,743 | ₩66,757 | +0.02% | 1.3만 |
|---|
| 2026.03.30 | ₩66,710 | ₩66,737 | ₩66,629 | ₩66,730 | +0.03% | 31.3만 |
|---|
| 2026.03.27 | ₩66,737 | ₩66,737 | ₩66,656 | ₩66,672 | -0.10% | 1.5만 |
|---|
| 2026.03.26 | ₩66,683 | ₩66,683 | ₩66,656 | ₩66,663 | -0.03% | 1.2만 |
|---|
| 2026.03.25 | ₩66,683 | ₩66,696 | ₩66,683 | ₩66,690 | +0.01% | 3.4만 |
|---|
| 2026.03.24 | ₩66,777 | ₩66,777 | ₩66,664 | ₩66,672 | -0.16% | 8.2천 |
|---|
| 2026.03.23 | ₩66,696 | ₩66,737 | ₩66,696 | ₩66,723 | +0.04% | 1.6만 |
|---|
| 2026.03.20 | ₩66,683 | ₩66,710 | ₩66,656 | ₩66,710 | +0.04% | 184.3만 |
|---|
| 2026.03.19 | ₩66,683 | ₩66,722 | ₩66,670 | ₩66,706 | +0.03% | 1.3만 |
|---|
| 2026.03.18 | ₩66,723 | ₩66,737 | ₩66,710 | ₩66,716 | -0.01% | 32.4만 |
|---|
| 2026.03.17 | ₩66,696 | ₩66,723 | ₩66,686 | ₩66,690 | -0.01% | 79.8만 |
|---|
| 2026.03.16 | ₩66,670 | ₩66,723 | ₩66,670 | ₩66,690 | +0.03% | 3.3만 |
|---|
| 2026.03.13 | ₩66,670 | ₩66,670 | ₩66,643 | ₩66,643 | -0.04% | 1.2만 |
|---|
| 2026.03.12 | ₩66,676 | ₩66,676 | ₩66,603 | ₩66,633 | -0.06% | 2.1만 |
|---|
| 2026.03.11 | ₩66,696 | ₩66,710 | ₩66,670 | ₩66,690 | -0.01% | 4.5만 |
|---|
| 2026.03.10 | ₩66,723 | ₩66,737 | ₩66,710 | ₩66,716 | -0.01% | 2만 |
|---|
| 2026.03.09 | ₩66,696 | ₩66,718 | ₩66,683 | ₩66,716 | +0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩66,683 | ₩66,710 | ₩66,683 | ₩66,696 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩66,710 | ₩66,757 | ₩66,683 | ₩66,710 | 0.00% | 437.3만 |
|---|
| 2026.03.04 | ₩66,710 | ₩66,723 | ₩66,696 | ₩66,703 | -0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩66,683 | ₩66,710 | ₩66,679 | ₩66,703 | +0.03% | 1.1만 |
|---|
| 2026.03.02 | ₩66,710 | ₩66,723 | ₩66,696 | ₩66,716 | +0.01% | 4.5만 |
|---|
| 2026.02.27 | ₩66,938 | ₩66,944 | ₩66,926 | ₩66,931 | -0.01% | 8.3천 |
|---|
| 2026.02.26 | ₩66,911 | ₩66,938 | ₩66,911 | ₩66,938 | +0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩66,898 | ₩66,911 | ₩66,898 | ₩66,898 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩66,911 | ₩66,911 | ₩66,898 | ₩66,898 | -0.02% | 6.9천 |
|---|
| 2026.02.23 | ₩66,884 | ₩66,924 | ₩66,884 | ₩66,898 | +0.02% | 2.2만 |
|---|
| 2026.02.20 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,884 | +0.02% | 1만 |
|---|
| 2026.02.19 | ₩66,857 | ₩66,877 | ₩66,857 | ₩66,864 | +0.01% | 1.1만 |
|---|
| 2026.02.18 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,864 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,857 | 0.00% | 2만 |
|---|
| 2026.02.13 | ₩66,844 | ₩66,857 | ₩66,830 | ₩66,857 | +0.02% | 2만 |
|---|
| 2026.02.12 | ₩66,810 | ₩66,817 | ₩66,804 | ₩66,817 | +0.01% | 1.8만 |
|---|
| 2026.02.11 | ₩66,804 | ₩66,817 | ₩66,790 | ₩66,797 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩66,817 | ₩66,824 | ₩66,804 | ₩66,810 | -0.01% | 9.7천 |
|---|
| 2026.02.09 | ₩66,810 | ₩66,816 | ₩66,810 | ₩66,810 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩66,790 | ₩66,790 | ₩66,763 | ₩66,777 | -0.02% | 3.1만 |
|---|
| 2026.02.05 | ₩66,750 | ₩66,777 | ₩66,750 | ₩66,770 | +0.03% | 8.7천 |
|---|
| 2026.02.04 | ₩66,723 | ₩66,737 | ₩66,723 | ₩66,730 | +0.01% | 7.7천 |
|---|
| 2026.02.03 | ₩66,723 | ₩66,735 | ₩66,710 | ₩66,730 | +0.01% | 1.3만 |
|---|
| 2026.02.02 | ₩66,723 | ₩66,737 | ₩66,723 | ₩66,730 | +0.01% | 1.1만 |
|---|
| 2026.01.30 | ₩66,911 | ₩66,935 | ₩66,911 | ₩66,919 | +0.01% | 9.1천 |
|---|
| 2026.01.29 | ₩66,898 | ₩66,911 | ₩66,898 | ₩66,904 | +0.01% | 8천 |
|---|
| 2026.01.28 | ₩66,898 | ₩66,898 | ₩66,884 | ₩66,887 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩66,871 | ₩66,898 | ₩66,871 | ₩66,871 | 0.00% | 2.6만 |
|---|
| 2026.01.26 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,864 | +0.01% | 5.2천 |
|---|
| 2026.01.23 | ₩66,844 | ₩66,857 | ₩66,830 | ₩66,837 | -0.01% | 1.8만 |
|---|
| 2026.01.22 | ₩66,834 | ₩66,844 | ₩66,804 | ₩66,836 | +0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩66,830 | ₩66,830 | ₩66,804 | ₩66,824 | -0.01% | 3.3만 |
|---|
| 2026.01.20 | ₩66,830 | ₩66,830 | ₩66,806 | ₩66,824 | -0.01% | 6.1만 |
|---|
| 2026.01.16 | ₩66,797 | ₩66,804 | ₩66,785 | ₩66,804 | +0.01% | 1.7만 |
|---|
| 2026.01.15 | ₩66,790 | ₩66,797 | ₩66,790 | ₩66,790 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩66,790 | ₩66,804 | ₩66,790 | ₩66,790 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩66,785 | ₩66,804 | ₩66,777 | ₩66,784 | -0.00% | 13만 |
|---|
| 2026.01.12 | ₩66,763 | ₩66,777 | ₩66,763 | ₩66,770 | +0.01% | 2만 |
|---|
| 2026.01.09 | ₩66,763 | ₩66,763 | ₩66,750 | ₩66,757 | -0.01% | 7.2천 |
|---|
| 2026.01.08 | ₩66,758 | ₩66,763 | ₩66,750 | ₩66,757 | -0.00% | 4천 |
|---|
| 2026.01.07 | ₩66,763 | ₩66,763 | ₩66,750 | ₩66,757 | -0.01% | 1.5만 |
|---|
| 2026.01.06 | ₩66,750 | ₩66,763 | ₩66,750 | ₩66,757 | +0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩66,737 | ₩66,750 | ₩66,737 | ₩66,743 | +0.01% | 1.1만 |
|---|
| 2026.01.02 | ₩66,723 | ₩66,723 | ₩66,710 | ₩66,716 | -0.01% | 1.3만 |
|---|
| 2025.12.31 | ₩66,723 | ₩66,750 | ₩66,703 | ₩66,703 | -0.03% | 4.1만 |
|---|
| 2025.12.30 | ₩66,704 | ₩66,710 | ₩66,696 | ₩66,703 | -0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩66,683 | ₩66,696 | ₩66,683 | ₩66,690 | +0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩66,938 | ₩66,938 | ₩66,931 | ₩66,931 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩66,898 | ₩66,906 | ₩66,898 | ₩66,904 | +0.01% | 1.8천 |
|---|
| 2025.12.23 | ₩66,898 | ₩66,898 | ₩66,844 | ₩66,898 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩66,898 | ₩66,904 | ₩66,898 | ₩66,904 | +0.01% | 1.9천 |
|---|
| 2025.12.19 | ₩66,884 | ₩66,898 | ₩66,884 | ₩66,891 | +0.01% | 3.9천 |
|---|
| 2025.12.18 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,877 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩66,871 | ₩66,871 | ₩66,857 | ₩66,864 | -0.01% | 6.8천 |
|---|
| 2025.12.16 | ₩66,857 | ₩66,857 | ₩66,849 | ₩66,851 | -0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩66,844 | ₩66,844 | ₩66,830 | ₩66,837 | -0.01% | 4.5천 |
|---|
| 2025.12.12 | ₩66,817 | ₩66,817 | ₩66,805 | ₩66,817 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩66,804 | ₩66,804 | ₩66,790 | ₩66,804 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩66,750 | ₩66,777 | ₩66,750 | ₩66,777 | +0.04% | 1.7만 |
|---|
| 2025.12.09 | ₩66,790 | ₩66,790 | ₩66,763 | ₩66,770 | -0.03% | 4.9천 |
|---|
| 2025.12.08 | ₩66,790 | ₩66,790 | ₩66,763 | ₩66,777 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩66,773 | ₩66,773 | ₩66,763 | ₩66,770 | -0.00% | 6.3천 |
|---|
| 2025.12.04 | ₩66,790 | ₩66,790 | ₩66,737 | ₩66,763 | -0.04% | 5.3만 |
|---|
| 2025.12.03 | ₩66,777 | ₩66,777 | ₩66,750 | ₩66,770 | -0.01% | 1.6만 |
|---|
| 2025.12.02 | ₩66,737 | ₩66,763 | ₩66,737 | ₩66,763 | +0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩66,737 | ₩66,753 | ₩66,723 | ₩66,743 | +0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩66,965 | ₩66,965 | ₩66,924 | ₩66,951 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩66,926 | ₩66,938 | ₩66,924 | ₩66,931 | +0.01% | 3.8천 |
|---|
| 2025.11.25 | ₩66,924 | ₩66,938 | ₩66,911 | ₩66,924 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩66,911 | ₩66,911 | ₩66,898 | ₩66,904 | -0.01% | 1.3만 |
|---|
| 2025.11.21 | ₩66,884 | ₩66,898 | ₩66,884 | ₩66,884 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩66,857 | ₩66,857 | ₩66,830 | ₩66,851 | -0.01% | 2.6만 |
|---|
| 2025.11.19 | ₩66,851 | ₩66,857 | ₩66,830 | ₩66,837 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩66,830 | ₩66,844 | ₩66,817 | ₩66,824 | -0.01% | 1만 |
|---|
| 2025.11.17 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,804 | -0.02% | 1.9만 |
|---|
| 2025.11.14 | ₩66,804 | ₩66,804 | ₩66,778 | ₩66,790 | -0.02% | 8.5천 |
|---|
| 2025.11.13 | ₩66,790 | ₩66,800 | ₩66,790 | ₩66,790 | 0.00% | 6.7천 |
|---|
| 2025.11.12 | ₩66,797 | ₩66,797 | ₩66,777 | ₩66,797 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩66,790 | ₩66,790 | ₩66,777 | ₩66,784 | -0.01% | 2.3만 |
|---|
| 2025.11.10 | ₩66,779 | ₩66,784 | ₩66,763 | ₩66,770 | -0.01% | 4.6천 |
|---|
| 2025.11.07 | ₩66,763 | ₩66,777 | ₩66,750 | ₩66,770 | +0.01% | 2.8만 |
|---|
| 2025.11.06 | ₩66,750 | ₩66,750 | ₩66,737 | ₩66,737 | -0.02% | 1.3만 |
|---|
| 2025.11.05 | ₩66,737 | ₩66,737 | ₩66,723 | ₩66,723 | -0.02% | 2.1만 |
|---|
| 2025.11.04 | ₩66,710 | ₩66,737 | ₩66,710 | ₩66,730 | +0.03% | 7.3만 |
|---|
| 2025.11.03 | ₩66,723 | ₩66,723 | ₩66,696 | ₩66,711 | -0.02% | 5.4만 |
|---|
| 2025.10.31 | ₩66,951 | ₩66,951 | ₩66,884 | ₩66,946 | -0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩66,944 | ₩66,951 | ₩66,931 | ₩66,938 | -0.01% | 4.3만 |
|---|
| 2025.10.29 | ₩66,978 | ₩66,991 | ₩66,924 | ₩66,958 | -0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,978 | ₩66,978 | ₩66,951 | ₩66,978 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩66,978 | ₩66,978 | ₩66,965 | ₩66,978 | 0.00% | 9.7천 |
|---|
| 2025.10.24 | ₩66,938 | ₩66,965 | ₩66,938 | ₩66,951 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩66,951 | ₩66,951 | ₩66,931 | ₩66,931 | -0.03% | 2.1만 |
|---|
| 2025.10.22 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,944 | +0.01% | 7.1천 |
|---|
| 2025.10.21 | ₩66,951 | ₩66,951 | ₩66,924 | ₩66,938 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩66,924 | ₩66,991 | ₩66,919 | ₩66,936 | +0.02% | 5.3만 |
|---|
| 2025.10.17 | ₩66,911 | ₩66,924 | ₩66,911 | ₩66,911 | 0.00% | 1.9만 |
|---|
| 2025.10.16 | ₩66,884 | ₩66,918 | ₩66,877 | ₩66,911 | +0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩66,884 | ₩66,898 | ₩66,871 | ₩66,871 | -0.02% | 3만 |
|---|
| 2025.10.14 | ₩66,857 | ₩66,869 | ₩66,844 | ₩66,864 | +0.01% | 1.3만 |
|---|
| 2025.10.13 | ₩66,817 | ₩66,844 | ₩66,817 | ₩66,830 | +0.02% | 1만 |
|---|
| 2025.10.10 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,810 | +0.01% | 1.1만 |
|---|