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 | ₩66,358 | ₩66,385 | ₩66,358 | ₩66,371 | +0.02% | 2.5만 |
| 2026.10.08 | ₩66,358 | ₩66,385 | ₩66,348 | ₩66,371 | +0.02% | 1.9만 |
| 2026.10.07 | ₩66,331 | ₩66,371 | ₩66,331 | ₩66,358 | +0.04% | 4.9만 |
| 2026.10.06 | ₩66,331 | ₩66,358 | ₩66,331 | ₩66,331 | 0.00% | 2.8만 |
| 2026.10.05 | ₩66,331 | ₩66,331 | ₩66,318 | ₩66,331 | 0.00% | 2.8만 |
| 2026.10.02 | ₩66,318 | ₩66,385 | ₩66,291 | ₩66,291 | -0.04% | 4.6만 |
| 2026.10.01 | ₩66,331 | ₩66,358 | ₩66,318 | ₩66,358 | +0.04% | 3.3만 |
| 2026.09.30 | ₩66,492 | ₩66,505 | ₩66,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,485 |
| -0.01% |
| 3.2만 |
| 2026.09.29 | ₩66,425 | ₩66,438 | ₩66,398 | ₩66,438 | +0.02% | 2.4만 |
|---|
| 2026.09.28 | ₩66,426 | ₩66,452 | ₩66,411 | ₩66,425 | -0.00% | 461.7만 |
|---|
| 2026.09.25 | ₩66,411 | ₩66,438 | ₩66,411 | ₩66,431 | +0.03% | 2.7만 |
|---|
| 2026.09.24 | ₩66,425 | ₩66,425 | ₩66,385 | ₩66,403 | -0.03% | 2.3만 |
|---|
| 2026.09.23 | ₩66,452 | ₩66,452 | ₩66,385 | ₩66,405 | -0.07% | 1.6만 |
|---|
| 2026.09.22 | ₩66,445 | ₩66,452 | ₩66,425 | ₩66,445 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩66,431 | ₩66,438 | ₩66,411 | ₩66,431 | 0.00% | 4.4만 |
|---|
| 2026.09.18 | ₩66,410 | ₩66,425 | ₩66,398 | ₩66,405 | -0.01% | 1.3만 |
|---|
| 2026.09.17 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,431 | +0.01% | 1.9만 |
|---|
| 2026.09.16 | ₩66,371 | ₩66,433 | ₩66,371 | ₩66,398 | +0.04% | 3.7만 |
|---|
| 2026.09.15 | ₩66,411 | ₩66,425 | ₩66,398 | ₩66,405 | -0.01% | 2.1만 |
|---|
| 2026.09.14 | ₩66,398 | ₩66,425 | ₩66,398 | ₩66,405 | +0.01% | 8만 |
|---|
| 2026.09.11 | ₩66,411 | ₩66,425 | ₩66,391 | ₩66,398 | -0.02% | 1.8만 |
|---|
| 2026.09.10 | ₩66,438 | ₩66,438 | ₩66,411 | ₩66,411 | -0.04% | 2.5만 |
|---|
| 2026.09.09 | ₩66,452 | ₩66,465 | ₩66,438 | ₩66,452 | 0.00% | 2.1만 |
|---|
| 2026.09.08 | ₩66,519 | ₩66,519 | ₩66,452 | ₩66,465 | -0.08% | 1.3만 |
|---|
| 2026.09.04 | ₩66,438 | ₩66,438 | ₩66,425 | ₩66,431 | -0.01% | 2.8만 |
|---|
| 2026.09.03 | ₩66,438 | ₩66,450 | ₩66,425 | ₩66,425 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩66,371 | ₩66,411 | ₩66,371 | ₩66,411 | +0.06% | 5.3만 |
|---|
| 2026.09.01 | ₩66,371 | ₩66,425 | ₩66,371 | ₩66,406 | +0.05% | 2.2만 |
|---|
| 2026.08.31 | ₩66,612 | ₩66,626 | ₩66,612 | ₩66,619 | +0.01% | 4만 |
|---|
| 2026.08.28 | ₩66,639 | ₩66,639 | ₩66,612 | ₩66,612 | -0.04% | 2.4만 |
|---|
| 2026.08.27 | ₩66,639 | ₩66,651 | ₩66,626 | ₩66,632 | -0.01% | 1.4만 |
|---|
| 2026.08.26 | ₩66,639 | ₩66,639 | ₩66,612 | ₩66,632 | -0.01% | 2.2만 |
|---|
| 2026.08.25 | ₩66,612 | ₩66,626 | ₩66,612 | ₩66,626 | +0.02% | 1.1만 |
|---|
| 2026.08.24 | ₩66,599 | ₩66,612 | ₩66,599 | ₩66,606 | +0.01% | 2.4만 |
|---|
| 2026.08.21 | ₩66,586 | ₩66,599 | ₩66,572 | ₩66,572 | -0.02% | 1.4만 |
|---|
| 2026.08.20 | ₩66,572 | ₩66,599 | ₩66,572 | ₩66,599 | +0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩66,584 | ₩66,586 | ₩66,572 | ₩66,586 | +0.00% | 17.6만 |
|---|
| 2026.08.18 | ₩66,572 | ₩66,586 | ₩66,572 | ₩66,579 | +0.01% | 1.2만 |
|---|
| 2026.08.17 | ₩66,545 | ₩66,586 | ₩66,545 | ₩66,565 | +0.03% | 6.5만 |
|---|
| 2026.08.14 | ₩66,559 | ₩66,572 | ₩66,532 | ₩66,552 | -0.01% | 2.7만 |
|---|
| 2026.08.13 | ₩66,519 | ₩66,559 | ₩66,519 | ₩66,552 | +0.05% | 1.4만 |
|---|
| 2026.08.12 | ₩66,532 | ₩66,532 | ₩66,519 | ₩66,525 | -0.01% | 7.7천 |
|---|
| 2026.08.11 | ₩66,519 | ₩66,519 | ₩66,492 | ₩66,512 | -0.01% | 1.9만 |
|---|
| 2026.08.10 | ₩66,512 | ₩66,519 | ₩66,492 | ₩66,505 | -0.01% | 1.7만 |
|---|
| 2026.08.07 | ₩66,478 | ₩66,505 | ₩66,478 | ₩66,485 | +0.01% | 3.9만 |
|---|
| 2026.08.06 | ₩66,545 | ₩66,545 | ₩66,465 | ₩66,465 | -0.12% | 3만 |
|---|
| 2026.08.05 | ₩66,478 | ₩66,492 | ₩66,465 | ₩66,472 | -0.01% | 1.7만 |
|---|
| 2026.08.04 | ₩66,452 | ₩66,478 | ₩66,438 | ₩66,458 | +0.01% | 3.9만 |
|---|
| 2026.08.03 | ₩66,438 | ₩66,452 | ₩66,438 | ₩66,445 | +0.01% | 3.9만 |
|---|
| 2026.07.31 | ₩66,639 | ₩66,639 | ₩66,626 | ₩66,632 | -0.01% | 3만 |
|---|
| 2026.07.30 | ₩66,545 | ₩66,639 | ₩66,545 | ₩66,632 | +0.13% | 1.1만 |
|---|
| 2026.07.29 | ₩66,586 | ₩66,619 | ₩66,586 | ₩66,619 | +0.05% | 6.6천 |
|---|
| 2026.07.28 | ₩66,592 | ₩66,612 | ₩66,586 | ₩66,592 | 0.00% | 1.4만 |
|---|
| 2026.07.27 | ₩66,572 | ₩66,639 | ₩66,572 | ₩66,579 | +0.01% | 26.5만 |
|---|
| 2026.07.24 | ₩66,545 | ₩66,572 | ₩66,519 | ₩66,552 | +0.01% | 11.1만 |
|---|
| 2026.07.23 | ₩66,545 | ₩66,559 | ₩66,519 | ₩66,557 | +0.02% | 8.7만 |
|---|
| 2026.07.22 | ₩66,559 | ₩66,572 | ₩66,559 | ₩66,565 | +0.01% | 1.7만 |
|---|
| 2026.07.21 | ₩66,653 | ₩66,653 | ₩66,559 | ₩66,565 | -0.13% | 5.3만 |
|---|
| 2026.07.20 | ₩66,599 | ₩66,599 | ₩66,572 | ₩66,579 | -0.03% | 7.5만 |
|---|
| 2026.07.17 | ₩66,572 | ₩66,586 | ₩66,559 | ₩66,560 | -0.02% | 1.8만 |
|---|
| 2026.07.16 | ₩66,559 | ₩66,572 | ₩66,547 | ₩66,565 | +0.01% | 1.2만 |
|---|
| 2026.07.15 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,545 | +0.02% | 3.4만 |
|---|
| 2026.07.14 | ₩66,532 | ₩66,532 | ₩66,505 | ₩66,519 | -0.02% | 2.1만 |
|---|
| 2026.07.13 | ₩66,411 | ₩66,512 | ₩66,411 | ₩66,498 | +0.13% | 8.9천 |
|---|
| 2026.07.10 | ₩66,492 | ₩66,505 | ₩66,478 | ₩66,498 | +0.01% | 1.7만 |
|---|
| 2026.07.09 | ₩66,492 | ₩66,505 | ₩66,492 | ₩66,498 | +0.01% | 3.6만 |
|---|
| 2026.07.08 | ₩66,505 | ₩66,505 | ₩66,465 | ₩66,485 | -0.03% | 9.1만 |
|---|
| 2026.07.07 | ₩66,505 | ₩66,505 | ₩66,492 | ₩66,492 | -0.02% | 13.9만 |
|---|
| 2026.07.06 | ₩66,505 | ₩66,505 | ₩66,478 | ₩66,492 | -0.02% | 20.9만 |
|---|
| 2026.07.02 | ₩66,492 | ₩66,492 | ₩66,438 | ₩66,462 | -0.04% | 5.4만 |
|---|
| 2026.07.01 | ₩66,452 | ₩66,465 | ₩66,452 | ₩66,458 | +0.01% | 16.3만 |
|---|
| 2026.06.30 | ₩66,693 | ₩66,733 | ₩66,679 | ₩66,690 | -0.00% | 16.5만 |
|---|
| 2026.06.29 | ₩66,686 | ₩66,706 | ₩66,679 | ₩66,699 | +0.02% | 22.3만 |
|---|
| 2026.06.26 | ₩66,666 | ₩66,673 | ₩66,653 | ₩66,666 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩66,639 | ₩66,666 | ₩66,639 | ₩66,659 | +0.03% | 4만 |
|---|
| 2026.06.24 | ₩66,626 | ₩66,639 | ₩66,626 | ₩66,639 | +0.02% | 3.9만 |
|---|
| 2026.06.23 | ₩66,612 | ₩66,626 | ₩66,612 | ₩66,626 | +0.02% | 3.5만 |
|---|
| 2026.06.22 | ₩66,599 | ₩66,612 | ₩66,586 | ₩66,592 | -0.01% | 3만 |
|---|
| 2026.06.18 | ₩66,599 | ₩66,626 | ₩66,594 | ₩66,599 | 0.00% | 1.8만 |
|---|
| 2026.06.17 | ₩66,626 | ₩66,639 | ₩66,586 | ₩66,586 | -0.06% | 1.5만 |
|---|
| 2026.06.16 | ₩66,612 | ₩66,626 | ₩66,612 | ₩66,626 | +0.02% | 1.4만 |
|---|
| 2026.06.15 | ₩66,639 | ₩66,639 | ₩66,612 | ₩66,619 | -0.03% | 9.6천 |
|---|
| 2026.06.12 | ₩66,586 | ₩66,599 | ₩66,574 | ₩66,579 | -0.01% | 1.5만 |
|---|
| 2026.06.11 | ₩66,559 | ₩66,586 | ₩66,552 | ₩66,586 | +0.04% | 1.9만 |
|---|
| 2026.06.10 | ₩66,666 | ₩66,679 | ₩66,545 | ₩66,552 | -0.17% | 2.2만 |
|---|
| 2026.06.09 | ₩66,532 | ₩66,559 | ₩66,532 | ₩66,552 | +0.03% | 1.9만 |
|---|
| 2026.06.08 | ₩66,545 | ₩66,545 | ₩66,478 | ₩66,532 | -0.02% | 4.6만 |
|---|
| 2026.06.05 | ₩66,478 | ₩66,572 | ₩66,478 | ₩66,559 | +0.12% | 2.8만 |
|---|
| 2026.06.04 | ₩66,559 | ₩66,599 | ₩66,559 | ₩66,559 | 0.00% | 4.1만 |
|---|
| 2026.06.03 | ₩66,545 | ₩66,559 | ₩66,545 | ₩66,552 | +0.01% | 2만 |
|---|
| 2026.06.02 | ₩66,559 | ₩66,572 | ₩66,545 | ₩66,559 | 0.00% | 1.3만 |
|---|
| 2026.06.01 | ₩66,552 | ₩66,572 | ₩66,545 | ₩66,559 | +0.01% | 2만 |
|---|
| 2026.05.29 | ₩66,742 | ₩66,827 | ₩66,740 | ₩66,746 | +0.01% | 8.8만 |
|---|
| 2026.05.28 | ₩66,726 | ₩66,746 | ₩66,720 | ₩66,732 | +0.01% | 1.8만 |
|---|
| 2026.05.27 | ₩66,720 | ₩66,746 | ₩66,706 | ₩66,706 | -0.02% | 5.5만 |
|---|
| 2026.05.26 | ₩66,706 | ₩66,720 | ₩66,693 | ₩66,713 | +0.01% | 2.6만 |
|---|
| 2026.05.22 | ₩66,626 | ₩66,639 | ₩66,612 | ₩66,632 | +0.01% | 3.8만 |
|---|
| 2026.05.21 | ₩66,612 | ₩66,639 | ₩66,612 | ₩66,634 | +0.03% | 2.1만 |
|---|
| 2026.05.20 | ₩66,599 | ₩66,653 | ₩66,599 | ₩66,632 | +0.05% | 11.6만 |
|---|
| 2026.05.19 | ₩66,599 | ₩66,612 | ₩66,599 | ₩66,599 | 0.00% | 2.9만 |
|---|
| 2026.05.18 | ₩66,693 | ₩66,720 | ₩66,572 | ₩66,612 | -0.12% | 8.2만 |
|---|
| 2026.05.15 | ₩66,572 | ₩66,599 | ₩66,572 | ₩66,579 | +0.01% | 2.6만 |
|---|
| 2026.05.14 | ₩66,619 | ₩66,632 | ₩66,599 | ₩66,599 | -0.03% | 3.6만 |
|---|
| 2026.05.13 | ₩66,586 | ₩66,626 | ₩66,586 | ₩66,599 | +0.02% | 4.3만 |
|---|
| 2026.05.12 | ₩66,586 | ₩66,612 | ₩66,572 | ₩66,592 | +0.01% | 3.2만 |
|---|
| 2026.05.11 | ₩66,599 | ₩66,626 | ₩66,599 | ₩66,599 | 0.00% | 3.3만 |
|---|
| 2026.05.08 | ₩66,592 | ₩66,666 | ₩66,586 | ₩66,594 | +0.00% | 24.6만 |
|---|
| 2026.05.07 | ₩66,612 | ₩66,612 | ₩66,572 | ₩66,579 | -0.05% | 1.8만 |
|---|
| 2026.05.06 | ₩66,572 | ₩66,586 | ₩66,572 | ₩66,586 | +0.02% | 1.2만 |
|---|
| 2026.05.05 | ₩66,545 | ₩66,572 | ₩66,545 | ₩66,565 | +0.03% | 2.4만 |
|---|
| 2026.05.04 | ₩66,545 | ₩66,545 | ₩66,532 | ₩66,539 | -0.01% | 2.1만 |
|---|
| 2026.05.01 | ₩66,519 | ₩66,552 | ₩66,519 | ₩66,519 | 0.00% | 2.3만 |
|---|
| 2026.04.30 | ₩66,746 | ₩66,760 | ₩66,733 | ₩66,746 | 0.00% | 1만 |
|---|
| 2026.04.29 | ₩66,733 | ₩66,746 | ₩66,716 | ₩66,716 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩66,740 | ₩66,746 | ₩66,733 | ₩66,740 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩66,746 | ₩66,760 | ₩66,746 | ₩66,748 | +0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩66,720 | ₩66,760 | ₩66,713 | ₩66,740 | +0.03% | 1만 |
|---|
| 2026.04.23 | ₩66,720 | ₩66,733 | ₩66,720 | ₩66,720 | 0.00% | 5.8만 |
|---|
| 2026.04.22 | ₩66,713 | ₩66,720 | ₩66,693 | ₩66,713 | 0.00% | 2.1만 |
|---|
| 2026.04.21 | ₩66,706 | ₩66,720 | ₩66,693 | ₩66,713 | +0.01% | 3.6만 |
|---|
| 2026.04.20 | ₩66,733 | ₩66,760 | ₩66,706 | ₩66,733 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩66,706 | ₩66,706 | ₩66,693 | ₩66,699 | -0.01% | 11.9만 |
|---|
| 2026.04.16 | ₩66,599 | ₩66,679 | ₩66,599 | ₩66,666 | +0.10% | 1.7만 |
|---|
| 2026.04.15 | ₩66,693 | ₩66,693 | ₩66,639 | ₩66,673 | -0.03% | 3.1만 |
|---|
| 2026.04.14 | ₩66,572 | ₩66,666 | ₩66,572 | ₩66,666 | +0.14% | 11.5만 |
|---|
| 2026.04.13 | ₩66,653 | ₩66,653 | ₩66,385 | ₩66,639 | -0.02% | 45.4만 |
|---|
| 2026.04.10 | ₩66,619 | ₩66,626 | ₩66,612 | ₩66,619 | 0.00% | 1.6만 |
|---|
| 2026.04.09 | ₩66,612 | ₩66,639 | ₩66,599 | ₩66,619 | +0.01% | 3.8만 |
|---|
| 2026.04.08 | ₩66,626 | ₩66,639 | ₩66,599 | ₩66,606 | -0.03% | 3.7만 |
|---|
| 2026.04.07 | ₩66,586 | ₩66,612 | ₩66,559 | ₩66,579 | -0.01% | 6만 |
|---|
| 2026.04.06 | ₩66,572 | ₩66,572 | ₩66,559 | ₩66,559 | -0.02% | 45.6만 |
|---|
| 2026.04.02 | ₩66,545 | ₩66,572 | ₩66,532 | ₩66,545 | 0.00% | 2.8만 |
|---|
| 2026.04.01 | ₩66,532 | ₩66,545 | ₩66,521 | ₩66,532 | 0.00% | 1.7만 |
|---|
| 2026.03.31 | ₩66,699 | ₩66,720 | ₩66,699 | ₩66,713 | +0.02% | 1.3만 |
|---|
| 2026.03.30 | ₩66,666 | ₩66,693 | ₩66,586 | ₩66,686 | +0.03% | 31.3만 |
|---|
| 2026.03.27 | ₩66,693 | ₩66,693 | ₩66,612 | ₩66,628 | -0.10% | 1.5만 |
|---|
| 2026.03.26 | ₩66,639 | ₩66,639 | ₩66,612 | ₩66,619 | -0.03% | 1.2만 |
|---|
| 2026.03.25 | ₩66,639 | ₩66,653 | ₩66,639 | ₩66,646 | +0.01% | 3.4만 |
|---|
| 2026.03.24 | ₩66,733 | ₩66,733 | ₩66,620 | ₩66,628 | -0.16% | 8.2천 |
|---|
| 2026.03.23 | ₩66,653 | ₩66,693 | ₩66,653 | ₩66,679 | +0.04% | 1.6만 |
|---|
| 2026.03.20 | ₩66,639 | ₩66,666 | ₩66,612 | ₩66,666 | +0.04% | 184.3만 |
|---|
| 2026.03.19 | ₩66,639 | ₩66,678 | ₩66,626 | ₩66,662 | +0.03% | 1.3만 |
|---|
| 2026.03.18 | ₩66,679 | ₩66,693 | ₩66,666 | ₩66,673 | -0.01% | 32.4만 |
|---|
| 2026.03.17 | ₩66,653 | ₩66,679 | ₩66,642 | ₩66,646 | -0.01% | 79.8만 |
|---|
| 2026.03.16 | ₩66,626 | ₩66,679 | ₩66,626 | ₩66,646 | +0.03% | 3.3만 |
|---|
| 2026.03.13 | ₩66,626 | ₩66,626 | ₩66,599 | ₩66,599 | -0.04% | 1.2만 |
|---|
| 2026.03.12 | ₩66,632 | ₩66,632 | ₩66,559 | ₩66,590 | -0.06% | 2.1만 |
|---|
| 2026.03.11 | ₩66,653 | ₩66,666 | ₩66,626 | ₩66,646 | -0.01% | 4.5만 |
|---|
| 2026.03.10 | ₩66,679 | ₩66,693 | ₩66,666 | ₩66,673 | -0.01% | 2만 |
|---|
| 2026.03.09 | ₩66,653 | ₩66,674 | ₩66,639 | ₩66,673 | +0.03% | 1.6만 |
|---|
| 2026.03.06 | ₩66,639 | ₩66,666 | ₩66,639 | ₩66,653 | +0.02% | 1.4만 |
|---|
| 2026.03.05 | ₩66,666 | ₩66,713 | ₩66,639 | ₩66,666 | 0.00% | 437.3만 |
|---|
| 2026.03.04 | ₩66,666 | ₩66,679 | ₩66,653 | ₩66,659 | -0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩66,639 | ₩66,666 | ₩66,635 | ₩66,659 | +0.03% | 1.1만 |
|---|
| 2026.03.02 | ₩66,666 | ₩66,679 | ₩66,653 | ₩66,673 | +0.01% | 4.5만 |
|---|
| 2026.02.27 | ₩66,894 | ₩66,900 | ₩66,882 | ₩66,887 | -0.01% | 8.3천 |
|---|
| 2026.02.26 | ₩66,867 | ₩66,894 | ₩66,867 | ₩66,894 | +0.04% | 1.3만 |
|---|
| 2026.02.25 | ₩66,854 | ₩66,867 | ₩66,854 | ₩66,854 | 0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩66,867 | ₩66,867 | ₩66,854 | ₩66,854 | -0.02% | 6.9천 |
|---|
| 2026.02.23 | ₩66,840 | ₩66,880 | ₩66,840 | ₩66,854 | +0.02% | 2.2만 |
|---|
| 2026.02.20 | ₩66,827 | ₩66,840 | ₩66,827 | ₩66,840 | +0.02% | 1만 |
|---|
| 2026.02.19 | ₩66,813 | ₩66,833 | ₩66,813 | ₩66,820 | +0.01% | 1.1만 |
|---|
| 2026.02.18 | ₩66,813 | ₩66,827 | ₩66,813 | ₩66,820 | +0.01% | 1.7만 |
|---|
| 2026.02.17 | ₩66,813 | ₩66,827 | ₩66,813 | ₩66,813 | 0.00% | 2만 |
|---|
| 2026.02.13 | ₩66,800 | ₩66,813 | ₩66,787 | ₩66,813 | +0.02% | 2만 |
|---|
| 2026.02.12 | ₩66,766 | ₩66,773 | ₩66,760 | ₩66,773 | +0.01% | 1.8만 |
|---|
| 2026.02.11 | ₩66,760 | ₩66,773 | ₩66,746 | ₩66,753 | -0.01% | 1.4만 |
|---|
| 2026.02.10 | ₩66,773 | ₩66,780 | ₩66,760 | ₩66,766 | -0.01% | 9.7천 |
|---|
| 2026.02.09 | ₩66,766 | ₩66,772 | ₩66,766 | ₩66,766 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩66,746 | ₩66,746 | ₩66,720 | ₩66,733 | -0.02% | 3.1만 |
|---|
| 2026.02.05 | ₩66,706 | ₩66,733 | ₩66,706 | ₩66,726 | +0.03% | 8.7천 |
|---|
| 2026.02.04 | ₩66,679 | ₩66,693 | ₩66,679 | ₩66,686 | +0.01% | 7.7천 |
|---|
| 2026.02.03 | ₩66,679 | ₩66,691 | ₩66,666 | ₩66,686 | +0.01% | 1.3만 |
|---|
| 2026.02.02 | ₩66,679 | ₩66,693 | ₩66,679 | ₩66,686 | +0.01% | 1.1만 |
|---|
| 2026.01.30 | ₩66,867 | ₩66,891 | ₩66,867 | ₩66,875 | +0.01% | 9.1천 |
|---|
| 2026.01.29 | ₩66,854 | ₩66,867 | ₩66,854 | ₩66,860 | +0.01% | 8천 |
|---|
| 2026.01.28 | ₩66,854 | ₩66,854 | ₩66,840 | ₩66,843 | -0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩66,827 | ₩66,854 | ₩66,827 | ₩66,827 | 0.00% | 2.6만 |
|---|
| 2026.01.26 | ₩66,813 | ₩66,827 | ₩66,813 | ₩66,820 | +0.01% | 5.2천 |
|---|
| 2026.01.23 | ₩66,800 | ₩66,813 | ₩66,787 | ₩66,793 | -0.01% | 1.8만 |
|---|
| 2026.01.22 | ₩66,791 | ₩66,800 | ₩66,760 | ₩66,792 | +0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩66,787 | ₩66,787 | ₩66,760 | ₩66,780 | -0.01% | 3.3만 |
|---|
| 2026.01.20 | ₩66,787 | ₩66,787 | ₩66,762 | ₩66,780 | -0.01% | 6.1만 |
|---|
| 2026.01.16 | ₩66,753 | ₩66,760 | ₩66,741 | ₩66,760 | +0.01% | 1.7만 |
|---|
| 2026.01.15 | ₩66,746 | ₩66,753 | ₩66,746 | ₩66,746 | 0.00% | 9.3천 |
|---|
| 2026.01.14 | ₩66,746 | ₩66,760 | ₩66,746 | ₩66,746 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩66,741 | ₩66,760 | ₩66,733 | ₩66,740 | -0.00% | 13만 |
|---|
| 2026.01.12 | ₩66,720 | ₩66,733 | ₩66,720 | ₩66,726 | +0.01% | 2만 |
|---|
| 2026.01.09 | ₩66,720 | ₩66,720 | ₩66,706 | ₩66,713 | -0.01% | 7.2천 |
|---|
| 2026.01.08 | ₩66,714 | ₩66,720 | ₩66,706 | ₩66,713 | -0.00% | 4천 |
|---|
| 2026.01.07 | ₩66,720 | ₩66,720 | ₩66,706 | ₩66,713 | -0.01% | 1.5만 |
|---|
| 2026.01.06 | ₩66,706 | ₩66,720 | ₩66,706 | ₩66,713 | +0.01% | 1.3만 |
|---|
| 2026.01.05 | ₩66,693 | ₩66,706 | ₩66,693 | ₩66,699 | +0.01% | 1.1만 |
|---|
| 2026.01.02 | ₩66,679 | ₩66,679 | ₩66,666 | ₩66,673 | -0.01% | 1.3만 |
|---|
| 2025.12.31 | ₩66,679 | ₩66,706 | ₩66,659 | ₩66,659 | -0.03% | 4.1만 |
|---|
| 2025.12.30 | ₩66,661 | ₩66,666 | ₩66,653 | ₩66,659 | -0.00% | 9.6천 |
|---|
| 2025.12.29 | ₩66,639 | ₩66,653 | ₩66,639 | ₩66,646 | +0.01% | 1.5만 |
|---|
| 2025.12.26 | ₩66,894 | ₩66,894 | ₩66,887 | ₩66,887 | -0.01% | 400 |
|---|
| 2025.12.24 | ₩66,854 | ₩66,862 | ₩66,854 | ₩66,860 | +0.01% | 1.8천 |
|---|
| 2025.12.23 | ₩66,854 | ₩66,854 | ₩66,800 | ₩66,854 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩66,854 | ₩66,860 | ₩66,854 | ₩66,860 | +0.01% | 1.9천 |
|---|
| 2025.12.19 | ₩66,840 | ₩66,854 | ₩66,840 | ₩66,847 | +0.01% | 3.9천 |
|---|
| 2025.12.18 | ₩66,840 | ₩66,840 | ₩66,827 | ₩66,833 | -0.01% | 1.3만 |
|---|
| 2025.12.17 | ₩66,827 | ₩66,827 | ₩66,813 | ₩66,820 | -0.01% | 6.8천 |
|---|
| 2025.12.16 | ₩66,813 | ₩66,813 | ₩66,805 | ₩66,807 | -0.01% | 4.6천 |
|---|
| 2025.12.15 | ₩66,800 | ₩66,800 | ₩66,787 | ₩66,793 | -0.01% | 4.5천 |
|---|
| 2025.12.12 | ₩66,773 | ₩66,773 | ₩66,761 | ₩66,773 | 0.00% | 6.8천 |
|---|
| 2025.12.11 | ₩66,760 | ₩66,760 | ₩66,746 | ₩66,760 | 0.00% | 1.2만 |
|---|
| 2025.12.10 | ₩66,706 | ₩66,733 | ₩66,706 | ₩66,733 | +0.04% | 1.7만 |
|---|
| 2025.12.09 | ₩66,746 | ₩66,746 | ₩66,720 | ₩66,726 | -0.03% | 4.9천 |
|---|
| 2025.12.08 | ₩66,746 | ₩66,746 | ₩66,720 | ₩66,733 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩66,729 | ₩66,729 | ₩66,720 | ₩66,726 | -0.00% | 6.3천 |
|---|
| 2025.12.04 | ₩66,746 | ₩66,746 | ₩66,693 | ₩66,720 | -0.04% | 5.3만 |
|---|
| 2025.12.03 | ₩66,733 | ₩66,733 | ₩66,706 | ₩66,726 | -0.01% | 1.6만 |
|---|
| 2025.12.02 | ₩66,693 | ₩66,720 | ₩66,693 | ₩66,720 | +0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩66,693 | ₩66,709 | ₩66,679 | ₩66,699 | +0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩66,921 | ₩66,921 | ₩66,880 | ₩66,907 | -0.02% | 1.8만 |
|---|
| 2025.11.26 | ₩66,882 | ₩66,894 | ₩66,880 | ₩66,887 | +0.01% | 3.8천 |
|---|
| 2025.11.25 | ₩66,880 | ₩66,894 | ₩66,867 | ₩66,880 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩66,867 | ₩66,867 | ₩66,854 | ₩66,860 | -0.01% | 1.3만 |
|---|
| 2025.11.21 | ₩66,840 | ₩66,854 | ₩66,840 | ₩66,840 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩66,813 | ₩66,813 | ₩66,787 | ₩66,807 | -0.01% | 2.6만 |
|---|
| 2025.11.19 | ₩66,807 | ₩66,813 | ₩66,787 | ₩66,793 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩66,787 | ₩66,800 | ₩66,773 | ₩66,780 | -0.01% | 1만 |
|---|
| 2025.11.17 | ₩66,773 | ₩66,773 | ₩66,760 | ₩66,760 | -0.02% | 1.9만 |
|---|
| 2025.11.14 | ₩66,760 | ₩66,760 | ₩66,734 | ₩66,746 | -0.02% | 8.5천 |
|---|
| 2025.11.13 | ₩66,746 | ₩66,756 | ₩66,746 | ₩66,746 | 0.00% | 6.7천 |
|---|
| 2025.11.12 | ₩66,753 | ₩66,753 | ₩66,733 | ₩66,753 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩66,746 | ₩66,746 | ₩66,733 | ₩66,740 | -0.01% | 2.3만 |
|---|
| 2025.11.10 | ₩66,736 | ₩66,740 | ₩66,720 | ₩66,726 | -0.01% | 4.6천 |
|---|
| 2025.11.07 | ₩66,720 | ₩66,733 | ₩66,706 | ₩66,726 | +0.01% | 2.8만 |
|---|
| 2025.11.06 | ₩66,706 | ₩66,706 | ₩66,693 | ₩66,693 | -0.02% | 1.3만 |
|---|
| 2025.11.05 | ₩66,693 | ₩66,693 | ₩66,679 | ₩66,679 | -0.02% | 2.1만 |
|---|
| 2025.11.04 | ₩66,666 | ₩66,693 | ₩66,666 | ₩66,686 | +0.03% | 7.3만 |
|---|
| 2025.11.03 | ₩66,679 | ₩66,679 | ₩66,653 | ₩66,667 | -0.02% | 5.4만 |
|---|
| 2025.10.31 | ₩66,907 | ₩66,907 | ₩66,840 | ₩66,902 | -0.01% | 1.6만 |
|---|
| 2025.10.30 | ₩66,900 | ₩66,907 | ₩66,887 | ₩66,894 | -0.01% | 4.3만 |
|---|
| 2025.10.29 | ₩66,934 | ₩66,947 | ₩66,880 | ₩66,914 | -0.03% | 1.8만 |
|---|
| 2025.10.28 | ₩66,934 | ₩66,934 | ₩66,907 | ₩66,934 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 9.7천 |
|---|
| 2025.10.24 | ₩66,894 | ₩66,921 | ₩66,894 | ₩66,907 | +0.02% | 2.1만 |
|---|
| 2025.10.23 | ₩66,907 | ₩66,907 | ₩66,887 | ₩66,887 | -0.03% | 2.1만 |
|---|
| 2025.10.22 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,900 | +0.01% | 7.1천 |
|---|
| 2025.10.21 | ₩66,907 | ₩66,907 | ₩66,880 | ₩66,894 | -0.02% | 2.6만 |
|---|
| 2025.10.20 | ₩66,880 | ₩66,947 | ₩66,875 | ₩66,892 | +0.02% | 5.3만 |
|---|
| 2025.10.17 | ₩66,867 | ₩66,880 | ₩66,867 | ₩66,867 | 0.00% | 1.9만 |
|---|
| 2025.10.16 | ₩66,840 | ₩66,874 | ₩66,833 | ₩66,867 | +0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩66,840 | ₩66,854 | ₩66,827 | ₩66,827 | -0.02% | 3만 |
|---|
| 2025.10.14 | ₩66,813 | ₩66,825 | ₩66,800 | ₩66,820 | +0.01% | 1.3만 |
|---|
| 2025.10.13 | ₩66,773 | ₩66,800 | ₩66,773 | ₩66,787 | +0.02% | 1만 |
|---|
| 2025.10.10 | ₩66,760 | ₩66,773 | ₩66,760 | ₩66,766 | +0.01% | 1.1만 |
|---|