시장 데이터를 불러오는 중
전체 종목
iShares J.P. Morgan EM Corporate Bond ETF 과거 주가
iShares J.P. Morgan EM Corporate Bond ETF · CEMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares J.P. Morgan EM Corporate Bond ETF · CEMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,802 | ₩58,842 | ₩58,748 | ₩58,842 | +0.07% | 4.9만 |
| 2026.10.08 | ₩58,695 | ₩58,775 | ₩58,628 | ₩58,775 | +0.14% | 4.2만 |
| 2026.10.07 | ₩58,548 | ₩58,735 | ₩58,548 | ₩58,708 | +0.27% | 6.7만 |
| 2026.10.06 | ₩58,682 | ₩58,762 | ₩58,655 | ₩58,735 | +0.09% | 5.5만 |
| 2026.10.05 | ₩58,521 | ₩58,601 | ₩58,508 | ₩58,588 | +0.11% | 6.1만 |
| 2026.10.02 | ₩58,641 | ₩58,641 | ₩58,414 | ₩58,494 | -0.25% | 5.4만 |
| 2026.10.01 | ₩58,494 | ₩58,494 | ₩58,321 | ₩58,454 | -0.07% | 14.6만 |
| 2026.09.30 | ₩58,949 | ₩59,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,842 |
| -0.18% |
| 5.8만 |
| 2026.09.29 | ₩59,043 | ₩59,043 | ₩58,882 | ₩58,962 | -0.14% | 5.2만 |
|---|
| 2026.09.28 | ₩58,989 | ₩59,096 | ₩58,949 | ₩59,029 | +0.07% | 8.6만 |
|---|
| 2026.09.25 | ₩59,297 | ₩59,337 | ₩59,176 | ₩59,257 | -0.07% | 12.9만 |
|---|
| 2026.09.24 | ₩59,444 | ₩59,457 | ₩59,270 | ₩59,270 | -0.29% | 3.7만 |
|---|
| 2026.09.23 | ₩59,778 | ₩59,778 | ₩59,390 | ₩59,430 | -0.58% | 6.6만 |
|---|
| 2026.09.22 | ₩59,751 | ₩59,845 | ₩59,751 | ₩59,792 | +0.07% | 14.6만 |
|---|
| 2026.09.21 | ₩59,805 | ₩59,805 | ₩59,711 | ₩59,751 | -0.09% | 12.8만 |
|---|
| 2026.09.18 | ₩59,845 | ₩59,845 | ₩59,685 | ₩59,751 | -0.16% | 5.6만 |
|---|
| 2026.09.17 | ₩59,805 | ₩59,818 | ₩59,738 | ₩59,818 | +0.02% | 1.4만 |
|---|
| 2026.09.16 | ₩59,765 | ₩59,792 | ₩59,604 | ₩59,644 | -0.20% | 3.6만 |
|---|
| 2026.09.15 | ₩59,738 | ₩59,738 | ₩59,604 | ₩59,618 | -0.20% | 3만 |
|---|
| 2026.09.14 | ₩59,792 | ₩59,792 | ₩59,644 | ₩59,685 | -0.18% | 5.1만 |
|---|
| 2026.09.11 | ₩59,939 | ₩59,952 | ₩59,832 | ₩59,832 | -0.18% | 3.4만 |
|---|
| 2026.09.10 | ₩59,979 | ₩59,979 | ₩59,912 | ₩59,912 | -0.11% | 3.5만 |
|---|
| 2026.09.09 | ₩60,193 | ₩60,206 | ₩60,113 | ₩60,166 | -0.04% | 4.3만 |
|---|
| 2026.09.08 | ₩60,246 | ₩60,246 | ₩60,193 | ₩60,193 | -0.09% | 3.2만 |
|---|
| 2026.09.04 | ₩60,273 | ₩60,300 | ₩60,220 | ₩60,220 | -0.09% | 7.2만 |
|---|
| 2026.09.03 | ₩60,300 | ₩60,380 | ₩60,273 | ₩60,286 | -0.02% | 3.3만 |
|---|
| 2026.09.02 | ₩60,206 | ₩60,220 | ₩60,179 | ₩60,220 | +0.02% | 2.5만 |
|---|
| 2026.09.01 | ₩60,273 | ₩60,273 | ₩60,193 | ₩60,233 | -0.07% | 6.9만 |
|---|
| 2026.08.31 | ₩60,567 | ₩60,607 | ₩60,514 | ₩60,607 | +0.07% | 4.6만 |
|---|
| 2026.08.28 | ₩60,688 | ₩60,688 | ₩60,567 | ₩60,594 | -0.15% | 3.9만 |
|---|
| 2026.08.27 | ₩60,701 | ₩60,728 | ₩60,567 | ₩60,634 | -0.11% | 6.2만 |
|---|
| 2026.08.26 | ₩60,714 | ₩60,714 | ₩60,674 | ₩60,701 | -0.02% | 2만 |
|---|
| 2026.08.25 | ₩60,674 | ₩60,714 | ₩60,621 | ₩60,714 | +0.07% | 1.5만 |
|---|
| 2026.08.24 | ₩60,594 | ₩60,621 | ₩60,567 | ₩60,581 | -0.02% | 2.4만 |
|---|
| 2026.08.21 | ₩60,581 | ₩60,581 | ₩60,500 | ₩60,554 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩60,567 | ₩60,567 | ₩60,407 | ₩60,540 | -0.04% | 10.3만 |
|---|
| 2026.08.19 | ₩60,674 | ₩60,728 | ₩60,554 | ₩60,714 | +0.07% | 38.2만 |
|---|
| 2026.08.18 | ₩60,474 | ₩60,554 | ₩60,460 | ₩60,540 | +0.11% | 2.9만 |
|---|
| 2026.08.17 | ₩60,554 | ₩60,594 | ₩60,540 | ₩60,567 | +0.02% | 3.8만 |
|---|
| 2026.08.14 | ₩60,607 | ₩60,647 | ₩60,567 | ₩60,581 | -0.04% | 4.8만 |
|---|
| 2026.08.13 | ₩60,594 | ₩60,647 | ₩60,581 | ₩60,634 | +0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩60,554 | ₩60,554 | ₩60,474 | ₩60,474 | -0.13% | 2.4만 |
|---|
| 2026.08.11 | ₩60,474 | ₩60,500 | ₩60,407 | ₩60,474 | 0.00% | 9.2만 |
|---|
| 2026.08.10 | ₩60,527 | ₩60,527 | ₩60,474 | ₩60,487 | -0.07% | 1.9만 |
|---|
| 2026.08.07 | ₩60,581 | ₩60,581 | ₩60,500 | ₩60,554 | -0.04% | 3.9만 |
|---|
| 2026.08.06 | ₩60,500 | ₩60,514 | ₩60,460 | ₩60,487 | -0.02% | 5.4만 |
|---|
| 2026.08.05 | ₩60,487 | ₩60,527 | ₩60,447 | ₩60,514 | +0.04% | 4.4만 |
|---|
| 2026.08.04 | ₩60,393 | ₩60,474 | ₩60,353 | ₩60,474 | +0.13% | 3.6만 |
|---|
| 2026.08.03 | ₩60,313 | ₩60,367 | ₩60,233 | ₩60,313 | 0.00% | 3.4만 |
|---|
| 2026.07.31 | ₩60,487 | ₩60,500 | ₩60,407 | ₩60,460 | -0.04% | 13.6만 |
|---|
| 2026.07.30 | ₩60,474 | ₩60,554 | ₩60,460 | ₩60,514 | +0.07% | 3.7만 |
|---|
| 2026.07.29 | ₩60,500 | ₩60,594 | ₩60,420 | ₩60,433 | -0.11% | 3.7만 |
|---|
| 2026.07.28 | ₩60,514 | ₩60,647 | ₩60,500 | ₩60,567 | +0.09% | 3.6만 |
|---|
| 2026.07.27 | ₩60,514 | ₩60,621 | ₩60,487 | ₩60,500 | -0.02% | 9.3만 |
|---|
| 2026.07.24 | ₩60,447 | ₩60,527 | ₩60,433 | ₩60,474 | +0.04% | 2.9만 |
|---|
| 2026.07.23 | ₩60,420 | ₩60,621 | ₩60,407 | ₩60,540 | +0.20% | 7.7만 |
|---|
| 2026.07.22 | ₩60,594 | ₩60,621 | ₩60,567 | ₩60,567 | -0.04% | 3.7만 |
|---|
| 2026.07.21 | ₩60,647 | ₩60,661 | ₩60,594 | ₩60,647 | 0.00% | 2.5만 |
|---|
| 2026.07.20 | ₩60,741 | ₩60,754 | ₩60,634 | ₩60,661 | -0.13% | 6.1만 |
|---|
| 2026.07.17 | ₩60,768 | ₩60,808 | ₩60,754 | ₩60,768 | 0.00% | 16.4만 |
|---|
| 2026.07.16 | ₩60,701 | ₩60,768 | ₩60,674 | ₩60,768 | +0.11% | 3.4만 |
|---|
| 2026.07.15 | ₩60,688 | ₩60,768 | ₩60,688 | ₩60,754 | +0.11% | 28.1만 |
|---|
| 2026.07.14 | ₩60,647 | ₩60,688 | ₩60,607 | ₩60,661 | +0.02% | 3.3만 |
|---|
| 2026.07.13 | ₩60,661 | ₩60,688 | ₩60,567 | ₩60,581 | -0.13% | 4.3만 |
|---|
| 2026.07.10 | ₩60,728 | ₩60,754 | ₩60,688 | ₩60,714 | -0.02% | 1.8만 |
|---|
| 2026.07.09 | ₩60,647 | ₩60,808 | ₩60,647 | ₩60,714 | +0.11% | 4.9만 |
|---|
| 2026.07.08 | ₩60,621 | ₩60,647 | ₩60,554 | ₩60,634 | +0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩60,714 | ₩60,781 | ₩60,674 | ₩60,701 | -0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩60,835 | ₩60,968 | ₩60,821 | ₩60,861 | +0.04% | 2.6만 |
|---|
| 2026.07.02 | ₩60,754 | ₩60,808 | ₩60,754 | ₩60,795 | +0.07% | 1.1만 |
|---|
| 2026.07.01 | ₩60,674 | ₩60,808 | ₩60,634 | ₩60,754 | +0.13% | 3.7만 |
|---|
| 2026.06.30 | ₩61,102 | ₩61,129 | ₩61,022 | ₩61,049 | -0.09% | 5.1만 |
|---|
| 2026.06.29 | ₩61,089 | ₩61,169 | ₩61,075 | ₩61,169 | +0.13% | 5.4만 |
|---|
| 2026.06.26 | ₩61,035 | ₩61,129 | ₩61,035 | ₩61,049 | +0.02% | 2.6만 |
|---|
| 2026.06.25 | ₩61,142 | ₩61,142 | ₩61,062 | ₩61,089 | -0.09% | 1.3만 |
|---|
| 2026.06.24 | ₩61,062 | ₩61,196 | ₩61,062 | ₩61,102 | +0.07% | 5.3만 |
|---|
| 2026.06.23 | ₩60,982 | ₩61,062 | ₩60,848 | ₩60,888 | -0.15% | 68.9만 |
|---|
| 2026.06.22 | ₩61,062 | ₩61,062 | ₩60,995 | ₩61,035 | -0.04% | 2.2만 |
|---|
| 2026.06.18 | ₩61,116 | ₩61,182 | ₩61,035 | ₩61,169 | +0.09% | 4.5만 |
|---|
| 2026.06.17 | ₩61,102 | ₩61,236 | ₩60,968 | ₩60,968 | -0.22% | 4.7만 |
|---|
| 2026.06.16 | ₩61,116 | ₩61,156 | ₩61,062 | ₩61,089 | -0.04% | 25.3만 |
|---|
| 2026.06.15 | ₩61,129 | ₩61,196 | ₩60,795 | ₩61,129 | 0.00% | 4.4만 |
|---|
| 2026.06.12 | ₩60,968 | ₩61,062 | ₩60,888 | ₩60,982 | +0.02% | 2.9만 |
|---|
| 2026.06.11 | ₩60,835 | ₩60,982 | ₩60,661 | ₩60,955 | +0.20% | 11.9만 |
|---|
| 2026.06.10 | ₩60,781 | ₩60,835 | ₩60,674 | ₩60,674 | -0.18% | 3.7만 |
|---|
| 2026.06.09 | ₩60,821 | ₩60,861 | ₩60,688 | ₩60,808 | -0.02% | 2만 |
|---|
| 2026.06.08 | ₩60,848 | ₩60,848 | ₩60,647 | ₩60,661 | -0.31% | 9.4만 |
|---|
| 2026.06.05 | ₩60,915 | ₩60,942 | ₩60,621 | ₩60,701 | -0.35% | 11만 |
|---|
| 2026.06.04 | ₩61,062 | ₩61,075 | ₩60,982 | ₩60,982 | -0.13% | 3.1만 |
|---|
| 2026.06.03 | ₩60,942 | ₩60,968 | ₩60,888 | ₩60,955 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩61,035 | ₩61,116 | ₩61,035 | ₩61,075 | +0.07% | 2.2만 |
|---|
| 2026.06.01 | ₩60,928 | ₩61,102 | ₩60,915 | ₩61,102 | +0.29% | 7.8만 |
|---|
| 2026.05.29 | ₩61,236 | ₩61,316 | ₩61,236 | ₩61,276 | +0.07% | 2.2만 |
|---|
| 2026.05.28 | ₩61,142 | ₩61,236 | ₩61,116 | ₩61,169 | +0.04% | 2.7만 |
|---|
| 2026.05.27 | ₩61,089 | ₩61,169 | ₩61,035 | ₩61,142 | +0.09% | 5.8만 |
|---|
| 2026.05.26 | ₩61,009 | ₩61,102 | ₩60,928 | ₩61,049 | +0.07% | 5.8만 |
|---|
| 2026.05.22 | ₩60,915 | ₩60,928 | ₩60,821 | ₩60,915 | 0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩60,754 | ₩60,902 | ₩60,688 | ₩60,875 | +0.20% | 7.1만 |
|---|
| 2026.05.20 | ₩60,607 | ₩60,915 | ₩60,567 | ₩60,915 | +0.51% | 44.5만 |
|---|
| 2026.05.19 | ₩60,594 | ₩60,607 | ₩60,500 | ₩60,527 | -0.11% | 2만 |
|---|
| 2026.05.18 | ₩60,781 | ₩60,835 | ₩60,714 | ₩60,728 | -0.09% | 6.1만 |
|---|
| 2026.05.15 | ₩60,821 | ₩60,875 | ₩60,768 | ₩60,848 | +0.04% | 5.5만 |
|---|
| 2026.05.14 | ₩61,049 | ₩61,156 | ₩61,035 | ₩61,049 | 0.00% | 7.5만 |
|---|
| 2026.05.13 | ₩61,089 | ₩61,156 | ₩60,982 | ₩61,022 | -0.11% | 5.2만 |
|---|
| 2026.05.12 | ₩61,062 | ₩61,089 | ₩60,982 | ₩61,089 | +0.04% | 3.1만 |
|---|
| 2026.05.11 | ₩61,182 | ₩61,263 | ₩61,116 | ₩61,116 | -0.11% | 5.1만 |
|---|
| 2026.05.08 | ₩61,276 | ₩61,289 | ₩61,156 | ₩61,276 | 0.00% | 4만 |
|---|
| 2026.05.07 | ₩61,276 | ₩61,276 | ₩61,129 | ₩61,156 | -0.20% | 5.4만 |
|---|
| 2026.05.06 | ₩61,196 | ₩61,276 | ₩61,196 | ₩61,249 | +0.09% | 2.6만 |
|---|
| 2026.05.05 | ₩60,982 | ₩61,075 | ₩60,902 | ₩61,062 | +0.13% | 4.2만 |
|---|
| 2026.05.04 | ₩61,089 | ₩61,089 | ₩60,835 | ₩60,928 | -0.26% | 3.6만 |
|---|
| 2026.05.01 | ₩61,022 | ₩61,263 | ₩61,022 | ₩61,102 | +0.13% | 7.1만 |
|---|
| 2026.04.30 | ₩61,249 | ₩61,316 | ₩61,102 | ₩61,276 | +0.04% | 2.3만 |
|---|
| 2026.04.29 | ₩61,209 | ₩61,356 | ₩61,182 | ₩61,182 | -0.04% | 6.5만 |
|---|
| 2026.04.28 | ₩61,263 | ₩61,343 | ₩61,169 | ₩61,329 | +0.11% | 2.3만 |
|---|
| 2026.04.27 | ₩61,356 | ₩61,396 | ₩61,236 | ₩61,343 | -0.02% | 5.8만 |
|---|
| 2026.04.24 | ₩61,289 | ₩61,423 | ₩61,289 | ₩61,410 | +0.20% | 4.2만 |
|---|
| 2026.04.23 | ₩61,383 | ₩61,450 | ₩61,196 | ₩61,329 | -0.09% | 4만 |
|---|
| 2026.04.22 | ₩61,423 | ₩61,436 | ₩61,289 | ₩61,316 | -0.17% | 1.9만 |
|---|
| 2026.04.21 | ₩61,396 | ₩61,396 | ₩60,982 | ₩61,249 | -0.24% | 2.6만 |
|---|
| 2026.04.20 | ₩61,396 | ₩61,436 | ₩61,383 | ₩61,423 | +0.04% | 2.1만 |
|---|
| 2026.04.17 | ₩61,396 | ₩61,517 | ₩61,396 | ₩61,450 | +0.09% | 1.9만 |
|---|
| 2026.04.16 | ₩61,142 | ₩61,196 | ₩61,116 | ₩61,182 | +0.07% | 15.2만 |
|---|
| 2026.04.15 | ₩61,129 | ₩61,182 | ₩61,116 | ₩61,129 | 0.00% | 1.2만 |
|---|
| 2026.04.14 | ₩60,955 | ₩61,209 | ₩60,955 | ₩61,156 | +0.33% | 2.3만 |
|---|
| 2026.04.13 | ₩60,808 | ₩60,995 | ₩60,781 | ₩60,995 | +0.31% | 1.7만 |
|---|
| 2026.04.10 | ₩60,848 | ₩60,902 | ₩60,795 | ₩60,835 | -0.02% | 2.2만 |
|---|
| 2026.04.09 | ₩60,728 | ₩60,915 | ₩60,688 | ₩60,835 | +0.18% | 2.9만 |
|---|
| 2026.04.08 | ₩60,835 | ₩60,835 | ₩60,661 | ₩60,701 | -0.22% | 2만 |
|---|
| 2026.04.07 | ₩60,353 | ₩60,433 | ₩60,166 | ₩60,433 | +0.13% | 5.4만 |
|---|
| 2026.04.06 | ₩60,313 | ₩60,447 | ₩60,313 | ₩60,393 | +0.13% | 2만 |
|---|
| 2026.04.02 | ₩60,233 | ₩60,433 | ₩60,233 | ₩60,367 | +0.22% | 11.1만 |
|---|
| 2026.04.01 | ₩60,286 | ₩60,380 | ₩60,193 | ₩60,246 | -0.07% | 5.3만 |
|---|
| 2026.03.31 | ₩60,474 | ₩60,621 | ₩60,313 | ₩60,554 | +0.13% | 12.1만 |
|---|
| 2026.03.30 | ₩60,313 | ₩60,327 | ₩60,166 | ₩60,220 | -0.16% | 1.1만 |
|---|
| 2026.03.27 | ₩60,153 | ₩60,233 | ₩60,072 | ₩60,099 | -0.09% | 14.5만 |
|---|
| 2026.03.26 | ₩60,407 | ₩60,554 | ₩60,220 | ₩60,286 | -0.20% | 4.2만 |
|---|
| 2026.03.25 | ₩60,581 | ₩60,621 | ₩60,500 | ₩60,621 | +0.07% | 12.8만 |
|---|
| 2026.03.24 | ₩60,393 | ₩60,474 | ₩60,260 | ₩60,353 | -0.07% | 2.8만 |
|---|
| 2026.03.23 | ₩60,393 | ₩60,634 | ₩60,340 | ₩60,554 | +0.27% | 9.9만 |
|---|
| 2026.03.20 | ₩60,567 | ₩60,567 | ₩60,313 | ₩60,327 | -0.40% | 1.5만 |
|---|
| 2026.03.19 | ₩60,634 | ₩60,768 | ₩60,514 | ₩60,741 | +0.18% | 2.7만 |
|---|
| 2026.03.18 | ₩60,902 | ₩60,902 | ₩60,647 | ₩60,674 | -0.37% | 4.5만 |
|---|
| 2026.03.17 | ₩61,009 | ₩61,035 | ₩60,955 | ₩60,968 | -0.07% | 2.2만 |
|---|
| 2026.03.16 | ₩60,955 | ₩60,982 | ₩60,915 | ₩60,942 | -0.02% | 3.7만 |
|---|
| 2026.03.13 | ₩60,968 | ₩61,035 | ₩60,781 | ₩60,781 | -0.31% | 3.5만 |
|---|
| 2026.03.12 | ₩61,049 | ₩61,049 | ₩60,821 | ₩60,848 | -0.33% | 1.7만 |
|---|
| 2026.03.11 | ₩61,182 | ₩61,329 | ₩61,089 | ₩61,102 | -0.13% | 5.2만 |
|---|
| 2026.03.10 | ₩61,316 | ₩61,383 | ₩61,236 | ₩61,249 | -0.11% | 19.1만 |
|---|
| 2026.03.09 | ₩61,022 | ₩61,303 | ₩60,995 | ₩61,276 | +0.42% | 2.8만 |
|---|
| 2026.03.06 | ₩61,169 | ₩61,316 | ₩61,129 | ₩61,196 | +0.04% | 3.3만 |
|---|
| 2026.03.05 | ₩61,396 | ₩61,436 | ₩61,129 | ₩61,263 | -0.22% | 8.7만 |
|---|
| 2026.03.04 | ₩61,477 | ₩61,570 | ₩61,463 | ₩61,517 | +0.07% | 3.1만 |
|---|
| 2026.03.03 | ₩61,316 | ₩61,530 | ₩61,316 | ₩61,490 | +0.28% | 4.5만 |
|---|
| 2026.03.02 | ₩61,597 | ₩61,677 | ₩61,517 | ₩61,650 | +0.09% | 5.1만 |
|---|
| 2026.02.27 | ₩62,025 | ₩62,185 | ₩62,025 | ₩62,145 | +0.19% | 6.1만 |
|---|
| 2026.02.26 | ₩62,012 | ₩62,078 | ₩61,985 | ₩62,038 | +0.04% | 2.4만 |
|---|
| 2026.02.25 | ₩61,971 | ₩62,038 | ₩61,958 | ₩62,012 | +0.06% | 1.5만 |
|---|
| 2026.02.24 | ₩61,945 | ₩62,078 | ₩61,918 | ₩61,985 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩61,998 | ₩62,025 | ₩61,905 | ₩61,985 | -0.02% | 3.4만 |
|---|
| 2026.02.20 | ₩61,905 | ₩61,971 | ₩61,838 | ₩61,931 | +0.04% | 4.5만 |
|---|
| 2026.02.19 | ₩61,771 | ₩61,905 | ₩61,731 | ₩61,864 | +0.15% | 5.1만 |
|---|
| 2026.02.18 | ₩61,864 | ₩61,918 | ₩61,838 | ₩61,905 | +0.06% | 2.3만 |
|---|
| 2026.02.17 | ₩61,878 | ₩61,918 | ₩61,757 | ₩61,824 | -0.09% | 5.4만 |
|---|
| 2026.02.13 | ₩61,811 | ₩61,851 | ₩61,771 | ₩61,798 | -0.02% | 1.9만 |
|---|
| 2026.02.12 | ₩61,731 | ₩61,731 | ₩61,664 | ₩61,677 | -0.09% | 4.7만 |
|---|
| 2026.02.11 | ₩61,610 | ₩61,704 | ₩61,584 | ₩61,664 | +0.09% | 5.4만 |
|---|
| 2026.02.10 | ₩61,664 | ₩61,744 | ₩61,637 | ₩61,664 | 0.00% | 13.6만 |
|---|
| 2026.02.09 | ₩61,530 | ₩61,677 | ₩61,517 | ₩61,664 | +0.22% | 7.7만 |
|---|
| 2026.02.06 | ₩61,543 | ₩61,624 | ₩61,503 | ₩61,584 | +0.07% | 4만 |
|---|
| 2026.02.05 | ₩61,503 | ₩61,570 | ₩61,450 | ₩61,503 | 0.00% | 5.7만 |
|---|
| 2026.02.04 | ₩61,490 | ₩61,530 | ₩61,450 | ₩61,450 | -0.07% | 4.1만 |
|---|
| 2026.02.03 | ₩61,450 | ₩61,610 | ₩61,410 | ₩61,463 | +0.02% | 4.4만 |
|---|
| 2026.02.02 | ₩61,490 | ₩61,543 | ₩61,383 | ₩61,436 | -0.09% | 3.3만 |
|---|
| 2026.01.30 | ₩61,704 | ₩61,798 | ₩61,704 | ₩61,731 | +0.04% | 24.6만 |
|---|
| 2026.01.29 | ₩61,717 | ₩61,824 | ₩61,624 | ₩61,704 | -0.02% | 26.8만 |
|---|
| 2026.01.28 | ₩61,717 | ₩61,798 | ₩61,691 | ₩61,771 | +0.09% | 12.6만 |
|---|
| 2026.01.27 | ₩61,731 | ₩61,838 | ₩61,584 | ₩61,757 | +0.04% | 4.8만 |
|---|
| 2026.01.26 | ₩61,717 | ₩61,811 | ₩61,717 | ₩61,771 | +0.09% | 7.5만 |
|---|
| 2026.01.23 | ₩61,637 | ₩61,717 | ₩61,637 | ₩61,717 | +0.13% | 3만 |
|---|
| 2026.01.22 | ₩61,530 | ₩61,637 | ₩61,503 | ₩61,624 | +0.15% | 2만 |
|---|
| 2026.01.21 | ₩61,490 | ₩61,637 | ₩61,463 | ₩61,597 | +0.17% | 2.5만 |
|---|
| 2026.01.20 | ₩61,396 | ₩61,517 | ₩61,383 | ₩61,410 | +0.02% | 3.4만 |
|---|
| 2026.01.16 | ₩61,624 | ₩61,637 | ₩61,517 | ₩61,557 | -0.11% | 3.8만 |
|---|
| 2026.01.15 | ₩61,584 | ₩61,650 | ₩61,517 | ₩61,570 | -0.02% | 26.6만 |
|---|
| 2026.01.14 | ₩61,477 | ₩61,584 | ₩61,477 | ₩61,570 | +0.15% | 3.7만 |
|---|
| 2026.01.13 | ₩61,450 | ₩61,503 | ₩61,383 | ₩61,383 | -0.11% | 7.2만 |
|---|
| 2026.01.12 | ₩61,450 | ₩61,530 | ₩61,423 | ₩61,530 | +0.13% | 7.3만 |
|---|
| 2026.01.09 | ₩61,477 | ₩61,517 | ₩61,450 | ₩61,490 | +0.02% | 4.5만 |
|---|
| 2026.01.08 | ₩61,410 | ₩61,477 | ₩61,329 | ₩61,410 | 0.00% | 3.9만 |
|---|
| 2026.01.07 | ₩61,423 | ₩61,584 | ₩61,356 | ₩61,423 | 0.00% | 10.9만 |
|---|
| 2026.01.06 | ₩61,396 | ₩61,423 | ₩61,343 | ₩61,410 | +0.02% | 3.2만 |
|---|
| 2026.01.05 | ₩61,343 | ₩61,463 | ₩61,303 | ₩61,463 | +0.20% | 5.7만 |
|---|
| 2026.01.02 | ₩61,356 | ₩61,370 | ₩61,249 | ₩61,289 | -0.11% | 10만 |
|---|
| 2025.12.31 | ₩61,396 | ₩61,463 | ₩61,329 | ₩61,343 | -0.09% | 1.3만 |
|---|
| 2025.12.30 | ₩61,410 | ₩61,436 | ₩61,383 | ₩61,410 | 0.00% | 2.7만 |
|---|
| 2025.12.29 | ₩61,383 | ₩61,410 | ₩61,289 | ₩61,316 | -0.11% | 3.9만 |
|---|
| 2025.12.26 | ₩61,383 | ₩61,410 | ₩61,316 | ₩61,370 | -0.02% | 4만 |
|---|
| 2025.12.24 | ₩61,289 | ₩61,410 | ₩61,276 | ₩61,396 | +0.17% | 5.5만 |
|---|
| 2025.12.23 | ₩61,182 | ₩61,249 | ₩61,156 | ₩61,169 | -0.02% | 6만 |
|---|
| 2025.12.22 | ₩61,209 | ₩61,249 | ₩61,209 | ₩61,209 | 0.00% | 2.4만 |
|---|
| 2025.12.19 | ₩61,196 | ₩61,263 | ₩61,156 | ₩61,182 | -0.02% | 2.9만 |
|---|
| 2025.12.18 | ₩61,490 | ₩61,543 | ₩61,396 | ₩61,490 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩61,423 | ₩61,450 | ₩61,316 | ₩61,329 | -0.15% | 14.7만 |
|---|
| 2025.12.16 | ₩61,370 | ₩61,517 | ₩61,356 | ₩61,517 | +0.24% | 3.6만 |
|---|
| 2025.12.15 | ₩61,450 | ₩61,490 | ₩61,343 | ₩61,477 | +0.04% | 3.6만 |
|---|
| 2025.12.12 | ₩61,343 | ₩61,463 | ₩61,329 | ₩61,383 | +0.07% | 6.2만 |
|---|
| 2025.12.11 | ₩61,423 | ₩61,477 | ₩61,383 | ₩61,410 | -0.02% | 3.6만 |
|---|
| 2025.12.10 | ₩61,223 | ₩61,490 | ₩61,223 | ₩61,490 | +0.44% | 4.3만 |
|---|
| 2025.12.09 | ₩61,303 | ₩61,329 | ₩61,209 | ₩61,289 | -0.02% | 1.8만 |
|---|
| 2025.12.08 | ₩61,316 | ₩61,356 | ₩61,223 | ₩61,356 | +0.07% | 4만 |
|---|
| 2025.12.05 | ₩61,370 | ₩61,396 | ₩61,303 | ₩61,329 | -0.07% | 3.9만 |
|---|
| 2025.12.04 | ₩61,436 | ₩61,436 | ₩61,289 | ₩61,356 | -0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩61,370 | ₩61,490 | ₩61,343 | ₩61,410 | +0.07% | 3.2만 |
|---|
| 2025.12.02 | ₩61,263 | ₩61,343 | ₩61,169 | ₩61,303 | +0.07% | 4.6만 |
|---|
| 2025.12.01 | ₩61,223 | ₩61,303 | ₩61,182 | ₩61,196 | -0.04% | 12.6만 |
|---|
| 2025.11.28 | ₩61,691 | ₩61,811 | ₩61,637 | ₩61,677 | -0.02% | 4.4만 |
|---|
| 2025.11.26 | ₩61,637 | ₩61,798 | ₩61,624 | ₩61,744 | +0.17% | 5.1만 |
|---|
| 2025.11.25 | ₩61,597 | ₩61,731 | ₩61,543 | ₩61,731 | +0.22% | 4.8만 |
|---|
| 2025.11.24 | ₩61,570 | ₩61,637 | ₩61,543 | ₩61,624 | +0.09% | 2.8만 |
|---|
| 2025.11.21 | ₩61,543 | ₩61,557 | ₩61,463 | ₩61,517 | -0.04% | 14.6만 |
|---|
| 2025.11.20 | ₩61,517 | ₩61,650 | ₩61,410 | ₩61,490 | -0.04% | 3.6만 |
|---|
| 2025.11.19 | ₩61,463 | ₩61,503 | ₩61,303 | ₩61,436 | -0.04% | 3.8만 |
|---|
| 2025.11.18 | ₩61,490 | ₩61,503 | ₩61,410 | ₩61,423 | -0.11% | 3.1만 |
|---|
| 2025.11.17 | ₩61,450 | ₩61,503 | ₩61,383 | ₩61,436 | -0.02% | 2.7만 |
|---|
| 2025.11.14 | ₩61,490 | ₩61,530 | ₩61,423 | ₩61,450 | -0.07% | 7.5만 |
|---|
| 2025.11.13 | ₩61,530 | ₩61,584 | ₩61,477 | ₩61,477 | -0.09% | 2.1만 |
|---|
| 2025.11.12 | ₩61,584 | ₩61,744 | ₩61,517 | ₩61,650 | +0.11% | 6만 |
|---|
| 2025.11.11 | ₩61,543 | ₩61,650 | ₩61,530 | ₩61,637 | +0.15% | 1.6만 |
|---|
| 2025.11.10 | ₩61,477 | ₩61,543 | ₩61,450 | ₩61,503 | +0.04% | 3.4만 |
|---|
| 2025.11.07 | ₩61,316 | ₩61,490 | ₩61,316 | ₩61,477 | +0.26% | 3.1만 |
|---|
| 2025.11.06 | ₩61,436 | ₩61,503 | ₩61,396 | ₩61,503 | +0.11% | 3.9만 |
|---|
| 2025.11.05 | ₩61,356 | ₩61,410 | ₩61,263 | ₩61,263 | -0.15% | 3만 |
|---|
| 2025.11.04 | ₩61,383 | ₩61,463 | ₩61,356 | ₩61,450 | +0.11% | 15.1만 |
|---|
| 2025.11.03 | ₩61,450 | ₩61,450 | ₩61,383 | ₩61,410 | -0.07% | 1.3만 |
|---|
| 2025.10.31 | ₩61,717 | ₩61,798 | ₩61,691 | ₩61,744 | +0.04% | 2.1만 |
|---|
| 2025.10.30 | ₩61,624 | ₩61,731 | ₩61,624 | ₩61,677 | +0.09% | 2.3만 |
|---|
| 2025.10.29 | ₩61,905 | ₩61,905 | ₩61,677 | ₩61,717 | -0.30% | 4.4만 |
|---|
| 2025.10.28 | ₩61,824 | ₩61,971 | ₩61,824 | ₩61,918 | +0.15% | 4.6만 |
|---|
| 2025.10.27 | ₩61,811 | ₩61,891 | ₩61,731 | ₩61,878 | +0.11% | 3.4만 |
|---|
| 2025.10.24 | ₩61,771 | ₩61,811 | ₩61,704 | ₩61,771 | 0.00% | 2.6만 |
|---|
| 2025.10.23 | ₩61,677 | ₩61,757 | ₩61,597 | ₩61,597 | -0.13% | 3.9만 |
|---|
| 2025.10.22 | ₩61,691 | ₩61,811 | ₩61,624 | ₩61,624 | -0.11% | 3만 |
|---|
| 2025.10.21 | ₩61,731 | ₩61,771 | ₩61,624 | ₩61,664 | -0.11% | 22만 |
|---|
| 2025.10.20 | ₩61,610 | ₩61,731 | ₩61,610 | ₩61,677 | +0.11% | 7.5만 |
|---|
| 2025.10.17 | ₩61,543 | ₩61,584 | ₩61,370 | ₩61,517 | -0.04% | 1.1만 |
|---|
| 2025.10.16 | ₩61,490 | ₩61,624 | ₩61,490 | ₩61,597 | +0.17% | 2.6만 |
|---|
| 2025.10.15 | ₩61,503 | ₩61,597 | ₩61,396 | ₩61,463 | -0.07% | 4.8만 |
|---|
| 2025.10.14 | ₩61,356 | ₩61,450 | ₩61,182 | ₩61,383 | +0.04% | 23.5만 |
|---|
| 2025.10.13 | ₩61,410 | ₩61,503 | ₩61,329 | ₩61,503 | +0.15% | 2.2만 |
|---|
| 2025.10.10 | ₩61,436 | ₩61,477 | ₩61,129 | ₩61,223 | -0.35% | 4.7만 |
|---|