시장 데이터를 불러오는 중
전체 종목
Global X Emerging Markets Bond ETF 과거 주가
Global X Emerging Markets Bond ETF · EMBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Emerging Markets Bond ETF · EMBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,535 | ₩30,561 | ₩30,441 | ₩30,474 | -0.20% | 21.2만 |
| 2026.10.08 | ₩30,360 | ₩30,602 | ₩30,333 | ₩30,481 | +0.40% | 6.3만 |
| 2026.10.07 | ₩30,253 | ₩30,441 | ₩30,253 | ₩30,347 | +0.31% | 6.1만 |
| 2026.10.06 | ₩30,588 | ₩30,588 | ₩30,347 | ₩30,454 | -0.44% | 7.9만 |
| 2026.10.05 | ₩30,226 | ₩30,266 | ₩30,132 | ₩30,266 | +0.13% | 13.9만 |
| 2026.10.02 | ₩30,078 | ₩30,307 | ₩30,078 | ₩30,166 | +0.29% | 3.2만 |
| 2026.10.01 | ₩30,132 | ₩30,266 | ₩30,078 | ₩30,225 | +0.31% | 3.4만 |
| 2026.09.30 | ₩30,568 | ₩30,568 | ₩30,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,280 |
| -0.94% |
| 2.8만 |
| 2026.09.29 | ₩30,548 | ₩30,548 | ₩30,489 | ₩30,509 | -0.13% | 6.3만 |
|---|
| 2026.09.28 | ₩30,551 | ₩30,568 | ₩30,481 | ₩30,520 | -0.10% | 1.9만 |
|---|
| 2026.09.25 | ₩30,783 | ₩30,816 | ₩30,642 | ₩30,736 | -0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩30,897 | ₩30,897 | ₩30,608 | ₩30,749 | -0.48% | 1.9만 |
|---|
| 2026.09.23 | ₩31,165 | ₩31,165 | ₩30,885 | ₩30,897 | -0.86% | 1.4만 |
|---|
| 2026.09.22 | ₩31,272 | ₩31,272 | ₩31,205 | ₩31,205 | -0.21% | 6.1만 |
|---|
| 2026.09.21 | ₩31,192 | ₩31,272 | ₩31,179 | ₩31,246 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩31,165 | ₩31,192 | ₩31,125 | ₩31,152 | -0.04% | 1.6만 |
|---|
| 2026.09.17 | ₩31,259 | ₩31,259 | ₩31,165 | ₩31,258 | -0.00% | 2.3만 |
|---|
| 2026.09.16 | ₩31,098 | ₩31,188 | ₩31,051 | ₩31,058 | -0.13% | 1.6만 |
|---|
| 2026.09.15 | ₩31,132 | ₩31,132 | ₩31,058 | ₩31,058 | -0.24% | 2.2만 |
|---|
| 2026.09.14 | ₩31,125 | ₩31,205 | ₩31,044 | ₩31,111 | -0.04% | 2.9만 |
|---|
| 2026.09.11 | ₩31,246 | ₩31,286 | ₩31,179 | ₩31,179 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩31,246 | ₩31,263 | ₩31,165 | ₩31,165 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩31,433 | ₩31,433 | ₩31,366 | ₩31,380 | -0.17% | 6.1만 |
|---|
| 2026.09.08 | ₩31,487 | ₩31,501 | ₩31,460 | ₩31,471 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩31,662 | ₩31,863 | ₩31,487 | ₩31,488 | -0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩31,527 | ₩31,527 | ₩31,420 | ₩31,420 | -0.34% | 7.7천 |
|---|
| 2026.09.02 | ₩31,407 | ₩31,460 | ₩31,380 | ₩31,408 | +0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩31,407 | ₩31,458 | ₩31,366 | ₩31,407 | 0.00% | 9.7천 |
|---|
| 2026.08.31 | ₩31,594 | ₩31,648 | ₩31,581 | ₩31,607 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩31,713 | ₩31,755 | ₩31,635 | ₩31,648 | -0.20% | 8천 |
|---|
| 2026.08.27 | ₩31,782 | ₩31,782 | ₩31,715 | ₩31,782 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩31,755 | ₩31,796 | ₩31,717 | ₩31,769 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩31,796 | ₩31,796 | ₩31,755 | ₩31,781 | -0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩31,568 | ₩31,702 | ₩31,568 | ₩31,621 | +0.17% | 9.7천 |
|---|
| 2026.08.21 | ₩31,702 | ₩32,037 | ₩31,608 | ₩31,621 | -0.25% | 1.5만 |
|---|
| 2026.08.20 | ₩31,584 | ₩31,635 | ₩31,574 | ₩31,589 | +0.02% | 7.5천 |
|---|
| 2026.08.19 | ₩31,729 | ₩31,729 | ₩31,666 | ₩31,715 | -0.04% | 9.3천 |
|---|
| 2026.08.18 | ₩31,527 | ₩31,635 | ₩31,527 | ₩31,594 | +0.21% | 1.6만 |
|---|
| 2026.08.17 | ₩31,729 | ₩31,729 | ₩31,568 | ₩31,608 | -0.38% | 1.4만 |
|---|
| 2026.08.14 | ₩31,755 | ₩31,984 | ₩31,643 | ₩31,668 | -0.27% | 1.7만 |
|---|
| 2026.08.13 | ₩31,715 | ₩31,796 | ₩31,648 | ₩31,743 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩31,729 | ₩31,729 | ₩31,662 | ₩31,675 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩31,581 | ₩31,769 | ₩31,581 | ₩31,649 | +0.22% | 2.7만 |
|---|
| 2026.08.10 | ₩31,715 | ₩31,715 | ₩31,621 | ₩31,648 | -0.21% | 2.9만 |
|---|
| 2026.08.07 | ₩31,755 | ₩31,769 | ₩31,687 | ₩31,729 | -0.08% | 1.8만 |
|---|
| 2026.08.06 | ₩31,702 | ₩31,755 | ₩31,667 | ₩31,668 | -0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩31,769 | ₩31,769 | ₩31,662 | ₩31,755 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩31,675 | ₩31,729 | ₩31,608 | ₩31,715 | +0.13% | 9.1천 |
|---|
| 2026.08.03 | ₩31,541 | ₩31,621 | ₩31,487 | ₩31,601 | +0.19% | 8.1만 |
|---|
| 2026.07.31 | ₩31,568 | ₩31,647 | ₩31,568 | ₩31,628 | +0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩31,621 | ₩31,688 | ₩31,568 | ₩31,655 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩31,729 | ₩31,796 | ₩31,608 | ₩31,629 | -0.31% | 1.8만 |
|---|
| 2026.07.28 | ₩31,782 | ₩31,782 | ₩31,735 | ₩31,735 | -0.15% | 1.2천 |
|---|
| 2026.07.27 | ₩31,782 | ₩31,782 | ₩31,648 | ₩31,670 | -0.35% | 2.1만 |
|---|
| 2026.07.24 | ₩31,621 | ₩31,755 | ₩31,542 | ₩31,621 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩31,621 | ₩31,644 | ₩31,569 | ₩31,621 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩31,796 | ₩32,124 | ₩31,729 | ₩31,776 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩31,829 | ₩32,440 | ₩31,769 | ₩31,809 | -0.06% | 8.6천 |
|---|
| 2026.07.20 | ₩31,930 | ₩31,930 | ₩31,796 | ₩31,849 | -0.25% | 9.1천 |
|---|
| 2026.07.17 | ₩31,675 | ₩31,930 | ₩31,675 | ₩31,903 | +0.72% | 9.4천 |
|---|
| 2026.07.16 | ₩31,903 | ₩31,930 | ₩31,796 | ₩31,863 | -0.13% | 9.5천 |
|---|
| 2026.07.15 | ₩31,702 | ₩32,017 | ₩31,702 | ₩31,959 | +0.81% | 2.1만 |
|---|
| 2026.07.14 | ₩31,916 | ₩32,292 | ₩31,840 | ₩31,869 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩31,943 | ₩31,943 | ₩31,762 | ₩31,776 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩31,675 | ₩31,957 | ₩31,675 | ₩31,816 | +0.44% | 1.5만 |
|---|
| 2026.07.09 | ₩31,890 | ₩31,916 | ₩31,648 | ₩31,782 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩31,849 | ₩31,930 | ₩31,782 | ₩31,918 | +0.21% | 2.5만 |
|---|
| 2026.07.07 | ₩31,970 | ₩32,006 | ₩31,742 | ₩31,856 | -0.36% | 2.4만 |
|---|
| 2026.07.06 | ₩31,890 | ₩32,024 | ₩31,804 | ₩32,010 | +0.38% | 9.6천 |
|---|
| 2026.07.02 | ₩31,729 | ₩32,024 | ₩31,729 | ₩32,009 | +0.88% | 1.5만 |
|---|
| 2026.07.01 | ₩32,051 | ₩32,131 | ₩31,890 | ₩32,010 | -0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩32,171 | ₩32,225 | ₩32,104 | ₩32,131 | -0.13% | 2.7만 |
|---|
| 2026.06.29 | ₩32,091 | ₩32,225 | ₩32,091 | ₩32,178 | +0.27% | 9.2천 |
|---|
| 2026.06.26 | ₩32,144 | ₩32,185 | ₩32,081 | ₩32,091 | -0.17% | 1.3만 |
|---|
| 2026.06.25 | ₩32,079 | ₩32,225 | ₩32,077 | ₩32,131 | +0.16% | 2.5만 |
|---|
| 2026.06.24 | ₩32,091 | ₩32,144 | ₩32,051 | ₩32,072 | -0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩32,010 | ₩32,084 | ₩31,970 | ₩31,984 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩31,984 | ₩32,144 | ₩31,769 | ₩32,024 | +0.13% | 3.2만 |
|---|
| 2026.06.18 | ₩32,095 | ₩32,225 | ₩32,091 | ₩32,185 | +0.28% | 1.7만 |
|---|
| 2026.06.17 | ₩32,178 | ₩32,225 | ₩32,118 | ₩32,138 | -0.13% | 5.4천 |
|---|
| 2026.06.16 | ₩32,158 | ₩32,279 | ₩32,158 | ₩32,205 | +0.15% | 6.2천 |
|---|
| 2026.06.15 | ₩32,198 | ₩32,241 | ₩32,131 | ₩32,186 | -0.04% | 7.5천 |
|---|
| 2026.06.12 | ₩32,118 | ₩32,131 | ₩32,010 | ₩32,037 | -0.25% | 7.6천 |
|---|
| 2026.06.11 | ₩31,823 | ₩32,061 | ₩31,823 | ₩31,970 | +0.46% | 1.1만 |
|---|
| 2026.06.10 | ₩31,903 | ₩31,903 | ₩31,755 | ₩31,769 | -0.42% | 9.6천 |
|---|
| 2026.06.09 | ₩31,796 | ₩31,930 | ₩31,796 | ₩31,809 | +0.04% | 6.9천 |
|---|
| 2026.06.08 | ₩31,769 | ₩31,903 | ₩31,682 | ₩31,785 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩31,970 | ₩31,970 | ₩31,782 | ₩31,809 | -0.50% | 1.4만 |
|---|
| 2026.06.04 | ₩32,131 | ₩32,131 | ₩31,916 | ₩32,010 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩31,930 | ₩31,997 | ₩31,809 | ₩31,849 | -0.25% | 8.9천 |
|---|
| 2026.06.02 | ₩31,984 | ₩32,051 | ₩31,916 | ₩31,970 | -0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩31,984 | ₩31,984 | ₩31,823 | ₩31,943 | -0.13% | 2.3만 |
|---|
| 2026.05.29 | ₩31,957 | ₩32,118 | ₩31,957 | ₩32,104 | +0.46% | 5.4천 |
|---|
| 2026.05.28 | ₩31,970 | ₩32,024 | ₩31,937 | ₩31,984 | +0.04% | 2.6천 |
|---|
| 2026.05.27 | ₩31,729 | ₩32,499 | ₩31,729 | ₩31,984 | +0.80% | 1.4만 |
|---|
| 2026.05.26 | ₩31,742 | ₩31,849 | ₩31,742 | ₩31,836 | +0.30% | 1.4만 |
|---|
| 2026.05.22 | ₩31,648 | ₩31,849 | ₩31,635 | ₩31,849 | +0.64% | 3.1만 |
|---|
| 2026.05.21 | ₩31,675 | ₩31,688 | ₩31,554 | ₩31,675 | 0.00% | 7.8천 |
|---|
| 2026.05.20 | ₩31,541 | ₩31,648 | ₩31,514 | ₩31,621 | +0.26% | 1.5만 |
|---|
| 2026.05.19 | ₩31,568 | ₩31,594 | ₩31,420 | ₩31,420 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩31,568 | ₩31,688 | ₩31,568 | ₩31,648 | +0.25% | 1.4만 |
|---|
| 2026.05.15 | ₩31,675 | ₩31,729 | ₩31,568 | ₩31,715 | +0.13% | 7.3만 |
|---|
| 2026.05.14 | ₩31,849 | ₩31,863 | ₩31,823 | ₩31,836 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩31,843 | ₩31,849 | ₩31,742 | ₩31,816 | -0.08% | 1만 |
|---|
| 2026.05.12 | ₩31,903 | ₩31,943 | ₩31,568 | ₩31,863 | -0.13% | 1.5만 |
|---|
| 2026.05.11 | ₩31,984 | ₩32,036 | ₩31,849 | ₩31,903 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩32,118 | ₩32,118 | ₩31,943 | ₩31,977 | -0.44% | 7.7만 |
|---|
| 2026.05.07 | ₩32,051 | ₩32,084 | ₩31,930 | ₩31,950 | -0.31% | 5.5만 |
|---|
| 2026.05.06 | ₩32,171 | ₩32,171 | ₩31,970 | ₩31,997 | -0.54% | 3만 |
|---|
| 2026.05.05 | ₩31,863 | ₩31,890 | ₩31,802 | ₩31,890 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩31,823 | ₩31,890 | ₩31,702 | ₩31,702 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩32,037 | ₩32,037 | ₩31,755 | ₩31,876 | -0.50% | 1.4만 |
|---|
| 2026.04.30 | ₩31,836 | ₩31,997 | ₩31,836 | ₩31,937 | +0.32% | 9.7천 |
|---|
| 2026.04.29 | ₩32,010 | ₩32,010 | ₩31,903 | ₩31,903 | -0.34% | 6.5천 |
|---|
| 2026.04.28 | ₩31,890 | ₩31,970 | ₩31,839 | ₩31,937 | +0.15% | 7.5천 |
|---|
| 2026.04.27 | ₩31,943 | ₩32,077 | ₩31,943 | ₩32,004 | +0.19% | 2만 |
|---|
| 2026.04.24 | ₩32,064 | ₩32,091 | ₩31,984 | ₩32,091 | +0.08% | 5.7만 |
|---|
| 2026.04.23 | ₩32,010 | ₩32,131 | ₩32,009 | ₩32,091 | +0.25% | 2.5만 |
|---|
| 2026.04.22 | ₩32,158 | ₩32,171 | ₩32,039 | ₩32,118 | -0.13% | 2.2만 |
|---|
| 2026.04.21 | ₩32,118 | ₩32,728 | ₩31,380 | ₩32,024 | -0.29% | 3.3만 |
|---|
| 2026.04.20 | ₩32,265 | ₩32,265 | ₩32,077 | ₩32,118 | -0.46% | 8.3만 |
|---|
| 2026.04.17 | ₩32,077 | ₩32,279 | ₩32,077 | ₩32,265 | +0.59% | 4.3만 |
|---|
| 2026.04.16 | ₩31,836 | ₩32,198 | ₩31,836 | ₩32,024 | +0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩31,984 | ₩32,091 | ₩31,279 | ₩32,091 | +0.34% | 9.5만 |
|---|
| 2026.04.14 | ₩32,091 | ₩32,190 | ₩32,051 | ₩32,124 | +0.10% | 2.3만 |
|---|
| 2026.04.13 | ₩31,812 | ₩32,024 | ₩31,809 | ₩31,916 | +0.33% | 4.1만 |
|---|
| 2026.04.10 | ₩31,796 | ₩31,957 | ₩31,796 | ₩31,796 | 0.00% | 4.5만 |
|---|
| 2026.04.09 | ₩31,527 | ₩31,863 | ₩31,527 | ₩31,823 | +0.94% | 6.8만 |
|---|
| 2026.04.08 | ₩31,796 | ₩31,836 | ₩31,635 | ₩31,662 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩31,326 | ₩31,407 | ₩31,223 | ₩31,407 | +0.26% | 2.3만 |
|---|
| 2026.04.06 | ₩31,299 | ₩31,393 | ₩31,205 | ₩31,205 | -0.30% | 2만 |
|---|
| 2026.04.02 | ₩31,259 | ₩31,323 | ₩31,111 | ₩31,299 | +0.13% | 4.8천 |
|---|
| 2026.04.01 | ₩31,407 | ₩31,420 | ₩31,246 | ₩31,330 | -0.24% | 2.6만 |
|---|
| 2026.03.31 | ₩31,221 | ₩31,433 | ₩31,192 | ₩31,433 | +0.68% | 4만 |
|---|
| 2026.03.30 | ₩31,058 | ₩31,219 | ₩31,058 | ₩31,098 | +0.13% | 2.7만 |
|---|
| 2026.03.27 | ₩31,185 | ₩31,231 | ₩31,058 | ₩31,132 | -0.17% | 2만 |
|---|
| 2026.03.26 | ₩31,501 | ₩31,501 | ₩31,246 | ₩31,350 | -0.48% | 9.1천 |
|---|
| 2026.03.25 | ₩31,487 | ₩31,607 | ₩31,366 | ₩31,487 | 0.00% | 1.7만 |
|---|
| 2026.03.24 | ₩31,232 | ₩31,447 | ₩31,165 | ₩31,232 | 0.00% | 3.4만 |
|---|
| 2026.03.23 | ₩31,340 | ₩31,514 | ₩31,192 | ₩31,366 | +0.09% | 5만 |
|---|
| 2026.03.20 | ₩31,554 | ₩31,602 | ₩31,071 | ₩31,165 | -1.23% | 3.2만 |
|---|
| 2026.03.19 | ₩31,527 | ₩31,601 | ₩31,474 | ₩31,541 | +0.04% | 1만 |
|---|
| 2026.03.18 | ₩31,662 | ₩32,465 | ₩31,527 | ₩31,527 | -0.42% | 6.2만 |
|---|
| 2026.03.17 | ₩31,836 | ₩31,836 | ₩31,679 | ₩31,722 | -0.36% | 1.2만 |
|---|
| 2026.03.16 | ₩31,648 | ₩31,729 | ₩31,594 | ₩31,608 | -0.13% | 2.5만 |
|---|
| 2026.03.13 | ₩31,849 | ₩32,846 | ₩31,527 | ₩31,568 | -0.88% | 2.7만 |
|---|
| 2026.03.12 | ₩31,876 | ₩31,943 | ₩31,568 | ₩31,675 | -0.63% | 3.9만 |
|---|
| 2026.03.11 | ₩32,104 | ₩32,104 | ₩31,930 | ₩31,970 | -0.42% | 1.7만 |
|---|
| 2026.03.10 | ₩32,064 | ₩32,171 | ₩31,843 | ₩32,010 | -0.17% | 53.8만 |
|---|
| 2026.03.09 | ₩31,863 | ₩32,131 | ₩31,737 | ₩32,064 | +0.63% | 9만 |
|---|
| 2026.03.06 | ₩32,010 | ₩32,077 | ₩31,943 | ₩31,943 | -0.21% | 3.9만 |
|---|
| 2026.03.05 | ₩32,305 | ₩32,520 | ₩31,984 | ₩32,104 | -0.62% | 2.2만 |
|---|
| 2026.03.04 | ₩32,238 | ₩32,292 | ₩32,131 | ₩32,158 | -0.25% | 8만 |
|---|
| 2026.03.03 | ₩31,702 | ₩32,218 | ₩31,702 | ₩32,158 | +1.44% | 166.4만 |
|---|
| 2026.03.02 | ₩32,695 | ₩32,695 | ₩32,171 | ₩32,185 | -1.56% | 4.4만 |
|---|
| 2026.02.27 | ₩32,528 | ₩32,627 | ₩32,440 | ₩32,560 | +0.10% | 2.9만 |
|---|
| 2026.02.26 | ₩32,534 | ₩32,614 | ₩32,466 | ₩32,560 | +0.08% | 3.5만 |
|---|
| 2026.02.25 | ₩32,909 | ₩32,909 | ₩32,493 | ₩32,493 | -1.26% | 9.6천 |
|---|
| 2026.02.24 | ₩32,507 | ₩32,627 | ₩32,507 | ₩32,627 | +0.37% | 2.5만 |
|---|
| 2026.02.23 | ₩32,453 | ₩32,614 | ₩32,453 | ₩32,532 | +0.24% | 1.3만 |
|---|
| 2026.02.20 | ₩32,540 | ₩32,614 | ₩32,493 | ₩32,554 | +0.04% | 3.5만 |
|---|
| 2026.02.19 | ₩32,507 | ₩32,587 | ₩32,480 | ₩32,507 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩32,587 | ₩32,640 | ₩32,493 | ₩32,540 | -0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩32,547 | ₩32,613 | ₩32,466 | ₩32,556 | +0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩32,493 | ₩32,601 | ₩32,466 | ₩32,560 | +0.21% | 1.8만 |
|---|
| 2026.02.12 | ₩32,305 | ₩32,466 | ₩32,305 | ₩32,426 | +0.37% | 2.4만 |
|---|
| 2026.02.11 | ₩32,339 | ₩32,399 | ₩32,279 | ₩32,319 | -0.06% | 2.2만 |
|---|
| 2026.02.10 | ₩32,225 | ₩32,426 | ₩32,225 | ₩32,370 | +0.45% | 3만 |
|---|
| 2026.02.09 | ₩32,091 | ₩32,346 | ₩32,091 | ₩32,265 | +0.54% | 7.5만 |
|---|
| 2026.02.06 | ₩32,520 | ₩32,520 | ₩32,144 | ₩32,198 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩32,212 | ₩32,252 | ₩32,144 | ₩32,214 | +0.01% | 1.6만 |
|---|
| 2026.02.04 | ₩32,359 | ₩32,359 | ₩32,077 | ₩32,225 | -0.41% | 1.1만 |
|---|
| 2026.02.03 | ₩32,077 | ₩32,212 | ₩32,024 | ₩32,077 | 0.00% | 4.7만 |
|---|
| 2026.02.02 | ₩32,225 | ₩32,225 | ₩32,037 | ₩32,171 | -0.17% | 11.2만 |
|---|
| 2026.01.30 | ₩32,413 | ₩32,413 | ₩32,238 | ₩32,399 | -0.04% | 1.5만 |
|---|
| 2026.01.29 | ₩32,399 | ₩32,399 | ₩32,279 | ₩32,292 | -0.33% | 52만 |
|---|
| 2026.01.28 | ₩32,399 | ₩32,399 | ₩32,267 | ₩32,305 | -0.29% | 1.5만 |
|---|
| 2026.01.27 | ₩32,386 | ₩32,413 | ₩32,319 | ₩32,346 | -0.12% | 42.6만 |
|---|
| 2026.01.26 | ₩32,453 | ₩32,453 | ₩32,305 | ₩32,386 | -0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,318 | ₩32,319 | ₩32,198 | ₩32,279 | -0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩32,292 | ₩32,305 | ₩32,185 | ₩32,198 | -0.29% | 2.2만 |
|---|
| 2026.01.21 | ₩32,064 | ₩32,185 | ₩32,064 | ₩32,185 | +0.38% | 4.8만 |
|---|
| 2026.01.20 | ₩32,010 | ₩32,104 | ₩32,010 | ₩32,077 | +0.21% | 2.2만 |
|---|
| 2026.01.16 | ₩32,238 | ₩32,238 | ₩32,144 | ₩32,185 | -0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩32,144 | ₩32,212 | ₩32,144 | ₩32,144 | 0.00% | 2.3만 |
|---|
| 2026.01.14 | ₩32,118 | ₩32,197 | ₩32,110 | ₩32,157 | +0.12% | 1.7만 |
|---|
| 2026.01.13 | ₩32,118 | ₩32,198 | ₩32,104 | ₩32,104 | -0.04% | 3.7만 |
|---|
| 2026.01.12 | ₩32,091 | ₩32,198 | ₩32,064 | ₩32,185 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩32,265 | ₩32,265 | ₩32,079 | ₩32,198 | -0.21% | 3만 |
|---|
| 2026.01.08 | ₩32,104 | ₩32,131 | ₩32,064 | ₩32,104 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩32,319 | ₩32,319 | ₩32,104 | ₩32,185 | -0.42% | 3.4만 |
|---|
| 2026.01.06 | ₩32,131 | ₩32,279 | ₩32,131 | ₩32,238 | +0.33% | 7.5만 |
|---|
| 2026.01.05 | ₩32,225 | ₩32,225 | ₩32,131 | ₩32,144 | -0.25% | 3.9만 |
|---|
| 2026.01.02 | ₩32,292 | ₩32,292 | ₩32,104 | ₩32,104 | -0.58% | 3.2만 |
|---|
| 2025.12.31 | ₩32,163 | ₩32,252 | ₩32,104 | ₩32,212 | +0.15% | 5.4만 |
|---|
| 2025.12.30 | ₩32,493 | ₩32,493 | ₩32,118 | ₩32,118 | -1.16% | 9만 |
|---|
| 2025.12.29 | ₩32,386 | ₩32,413 | ₩32,205 | ₩32,373 | -0.04% | 35.2만 |
|---|
| 2025.12.26 | ₩32,359 | ₩32,386 | ₩32,332 | ₩32,352 | -0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩32,359 | ₩32,386 | ₩32,279 | ₩32,346 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,305 | ₩32,359 | ₩32,252 | ₩32,305 | 0.00% | 2.5만 |
|---|
| 2025.12.22 | ₩31,930 | ₩32,336 | ₩31,930 | ₩32,252 | +1.01% | 1.5만 |
|---|
| 2025.12.19 | ₩32,265 | ₩32,305 | ₩32,198 | ₩32,198 | -0.21% | 2.6만 |
|---|
| 2025.12.18 | ₩32,305 | ₩32,346 | ₩32,225 | ₩32,319 | +0.04% | 9.1천 |
|---|
| 2025.12.17 | ₩32,171 | ₩32,305 | ₩32,171 | ₩32,179 | +0.03% | 6.8만 |
|---|
| 2025.12.16 | ₩32,292 | ₩32,332 | ₩32,171 | ₩32,332 | +0.12% | 2.2만 |
|---|
| 2025.12.15 | ₩32,198 | ₩32,225 | ₩32,131 | ₩32,198 | 0.00% | 6.9천 |
|---|
| 2025.12.12 | ₩32,118 | ₩32,225 | ₩32,064 | ₩32,064 | -0.17% | 3.2만 |
|---|
| 2025.12.11 | ₩32,151 | ₩32,225 | ₩32,123 | ₩32,171 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩31,984 | ₩32,158 | ₩31,970 | ₩32,134 | +0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩32,104 | ₩32,118 | ₩31,997 | ₩32,010 | -0.29% | 6.4만 |
|---|
| 2025.12.08 | ₩32,198 | ₩32,198 | ₩32,051 | ₩32,051 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩32,051 | ₩32,279 | ₩32,051 | ₩32,252 | +0.63% | 4.1만 |
|---|
| 2025.12.04 | ₩32,265 | ₩32,265 | ₩32,131 | ₩32,200 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩32,238 | ₩32,279 | ₩32,118 | ₩32,118 | -0.37% | 3.1만 |
|---|
| 2025.12.02 | ₩32,158 | ₩32,198 | ₩32,051 | ₩32,104 | -0.17% | 5만 |
|---|
| 2025.12.01 | ₩32,051 | ₩32,198 | ₩32,051 | ₩32,064 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩32,386 | ₩32,386 | ₩32,312 | ₩32,346 | -0.12% | 3만 |
|---|
| 2025.11.26 | ₩32,332 | ₩32,332 | ₩32,212 | ₩32,238 | -0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩32,245 | ₩32,314 | ₩32,198 | ₩32,212 | -0.10% | 4.1만 |
|---|
| 2025.11.24 | ₩32,238 | ₩32,426 | ₩32,144 | ₩32,319 | +0.25% | 16.9만 |
|---|
| 2025.11.21 | ₩32,104 | ₩32,198 | ₩32,092 | ₩32,112 | +0.03% | 1.7만 |
|---|
| 2025.11.20 | ₩32,210 | ₩32,225 | ₩31,984 | ₩32,064 | -0.45% | 20.3만 |
|---|
| 2025.11.19 | ₩32,165 | ₩32,212 | ₩32,077 | ₩32,144 | -0.06% | 2.6만 |
|---|
| 2025.11.18 | ₩32,225 | ₩32,225 | ₩31,824 | ₩32,144 | -0.25% | 25.2만 |
|---|
| 2025.11.17 | ₩32,104 | ₩32,225 | ₩32,077 | ₩32,077 | -0.08% | 8만 |
|---|
| 2025.11.14 | ₩32,010 | ₩32,386 | ₩32,010 | ₩32,077 | +0.21% | 23.1만 |
|---|
| 2025.11.13 | ₩32,238 | ₩32,265 | ₩32,091 | ₩32,225 | -0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩32,144 | ₩32,265 | ₩32,144 | ₩32,265 | +0.38% | 3.4만 |
|---|
| 2025.11.11 | ₩32,077 | ₩32,185 | ₩32,077 | ₩32,118 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩32,104 | ₩32,185 | ₩32,064 | ₩32,128 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩32,131 | ₩32,171 | ₩32,037 | ₩32,171 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩32,037 | ₩32,185 | ₩32,037 | ₩32,064 | +0.08% | 32.2만 |
|---|
| 2025.11.05 | ₩32,171 | ₩32,171 | ₩31,997 | ₩31,997 | -0.54% | 2만 |
|---|
| 2025.11.04 | ₩32,118 | ₩32,158 | ₩31,984 | ₩32,051 | -0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩32,252 | ₩33,705 | ₩31,568 | ₩32,077 | -0.54% | 4.4만 |
|---|
| 2025.10.31 | ₩32,291 | ₩32,496 | ₩32,238 | ₩32,332 | +0.13% | 9.4천 |
|---|
| 2025.10.30 | ₩32,332 | ₩32,500 | ₩32,252 | ₩32,265 | -0.21% | 49.5만 |
|---|
| 2025.10.29 | ₩32,520 | ₩32,627 | ₩32,238 | ₩32,627 | +0.33% | 4.2만 |
|---|
| 2025.10.28 | ₩32,466 | ₩32,634 | ₩32,386 | ₩32,386 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩32,399 | ₩32,627 | ₩32,237 | ₩32,386 | -0.04% | 3만 |
|---|
| 2025.10.24 | ₩32,077 | ₩32,198 | ₩32,064 | ₩32,170 | +0.29% | 16.9만 |
|---|
| 2025.10.23 | ₩32,039 | ₩32,158 | ₩32,039 | ₩32,064 | +0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩32,185 | ₩32,238 | ₩32,118 | ₩32,185 | 0.00% | 32.3만 |
|---|
| 2025.10.21 | ₩32,292 | ₩32,344 | ₩32,091 | ₩32,185 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩32,064 | ₩32,238 | ₩32,004 | ₩32,238 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩32,037 | ₩32,037 | ₩31,903 | ₩32,037 | 0.00% | 8.7천 |
|---|
| 2025.10.16 | ₩31,970 | ₩32,131 | ₩31,970 | ₩32,077 | +0.34% | 39.3만 |
|---|
| 2025.10.15 | ₩31,891 | ₩31,997 | ₩31,856 | ₩31,997 | +0.33% | 2.5만 |
|---|
| 2025.10.14 | ₩31,903 | ₩31,916 | ₩31,675 | ₩31,916 | +0.04% | 1.8만 |
|---|
| 2025.10.13 | ₩31,675 | ₩31,916 | ₩31,501 | ₩31,916 | +0.76% | 1.7만 |
|---|
| 2025.10.10 | ₩31,891 | ₩32,902 | ₩31,621 | ₩31,621 | -0.85% | 2.9만 |
|---|