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 | ₩30,499 | ₩30,526 | ₩30,405 | ₩30,439 | -0.20% | 21.2만 |
| 2026.10.08 | ₩30,325 | ₩30,566 | ₩30,298 | ₩30,445 | +0.40% | 6.3만 |
| 2026.10.07 | ₩30,217 | ₩30,405 | ₩30,217 | ₩30,311 | +0.31% | 6.1만 |
| 2026.10.06 | ₩30,552 | ₩30,552 | ₩30,311 | ₩30,418 | -0.44% | 7.9만 |
| 2026.10.05 | ₩30,191 | ₩30,231 | ₩30,097 | ₩30,231 | +0.13% | 13.9만 |
| 2026.10.02 | ₩30,043 | ₩30,271 | ₩30,043 | ₩30,130 | +0.29% | 3.2만 |
| 2026.10.01 | ₩30,097 | ₩30,231 | ₩30,043 | ₩30,189 | +0.31% | 3.4만 |
| 2026.09.30 | ₩30,532 | ₩30,532 | ₩30,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,244 |
| -0.94% |
| 2.8만 |
| 2026.09.29 | ₩30,512 | ₩30,512 | ₩30,453 | ₩30,473 | -0.13% | 6.3만 |
|---|
| 2026.09.28 | ₩30,515 | ₩30,532 | ₩30,445 | ₩30,484 | -0.10% | 1.9만 |
|---|
| 2026.09.25 | ₩30,747 | ₩30,780 | ₩30,606 | ₩30,700 | -0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩30,861 | ₩30,861 | ₩30,573 | ₩30,713 | -0.48% | 1.9만 |
|---|
| 2026.09.23 | ₩31,129 | ₩31,129 | ₩30,849 | ₩30,861 | -0.86% | 1.4만 |
|---|
| 2026.09.22 | ₩31,236 | ₩31,236 | ₩31,169 | ₩31,169 | -0.21% | 6.1만 |
|---|
| 2026.09.21 | ₩31,155 | ₩31,236 | ₩31,142 | ₩31,209 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩31,129 | ₩31,155 | ₩31,088 | ₩31,115 | -0.04% | 1.6만 |
|---|
| 2026.09.17 | ₩31,222 | ₩31,222 | ₩31,129 | ₩31,221 | -0.00% | 2.3만 |
|---|
| 2026.09.16 | ₩31,062 | ₩31,151 | ₩31,015 | ₩31,021 | -0.13% | 1.6만 |
|---|
| 2026.09.15 | ₩31,095 | ₩31,095 | ₩31,021 | ₩31,021 | -0.24% | 2.2만 |
|---|
| 2026.09.14 | ₩31,088 | ₩31,169 | ₩31,008 | ₩31,075 | -0.04% | 2.9만 |
|---|
| 2026.09.11 | ₩31,209 | ₩31,249 | ₩31,142 | ₩31,142 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩31,209 | ₩31,226 | ₩31,129 | ₩31,129 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩31,397 | ₩31,397 | ₩31,330 | ₩31,343 | -0.17% | 6.1만 |
|---|
| 2026.09.08 | ₩31,450 | ₩31,464 | ₩31,423 | ₩31,434 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩31,624 | ₩31,825 | ₩31,450 | ₩31,452 | -0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩31,490 | ₩31,490 | ₩31,383 | ₩31,383 | -0.34% | 7.7천 |
|---|
| 2026.09.02 | ₩31,370 | ₩31,423 | ₩31,343 | ₩31,371 | +0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩31,370 | ₩31,421 | ₩31,330 | ₩31,370 | 0.00% | 9.7천 |
|---|
| 2026.08.31 | ₩31,557 | ₩31,611 | ₩31,544 | ₩31,570 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩31,675 | ₩31,718 | ₩31,598 | ₩31,611 | -0.20% | 8천 |
|---|
| 2026.08.27 | ₩31,745 | ₩31,745 | ₩31,678 | ₩31,745 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩31,718 | ₩31,758 | ₩31,679 | ₩31,732 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩31,758 | ₩31,758 | ₩31,718 | ₩31,744 | -0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩31,531 | ₩31,665 | ₩31,531 | ₩31,584 | +0.17% | 9.7천 |
|---|
| 2026.08.21 | ₩31,665 | ₩32,000 | ₩31,571 | ₩31,584 | -0.25% | 1.5만 |
|---|
| 2026.08.20 | ₩31,547 | ₩31,598 | ₩31,537 | ₩31,552 | +0.02% | 7.5천 |
|---|
| 2026.08.19 | ₩31,691 | ₩31,691 | ₩31,628 | ₩31,678 | -0.04% | 9.3천 |
|---|
| 2026.08.18 | ₩31,490 | ₩31,598 | ₩31,490 | ₩31,557 | +0.21% | 1.6만 |
|---|
| 2026.08.17 | ₩31,691 | ₩31,691 | ₩31,531 | ₩31,571 | -0.38% | 1.4만 |
|---|
| 2026.08.14 | ₩31,718 | ₩31,946 | ₩31,606 | ₩31,631 | -0.27% | 1.7만 |
|---|
| 2026.08.13 | ₩31,678 | ₩31,758 | ₩31,611 | ₩31,706 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩31,691 | ₩31,691 | ₩31,624 | ₩31,638 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩31,544 | ₩31,732 | ₩31,544 | ₩31,612 | +0.22% | 2.7만 |
|---|
| 2026.08.10 | ₩31,678 | ₩31,678 | ₩31,584 | ₩31,611 | -0.21% | 2.9만 |
|---|
| 2026.08.07 | ₩31,718 | ₩31,732 | ₩31,650 | ₩31,691 | -0.08% | 1.8만 |
|---|
| 2026.08.06 | ₩31,665 | ₩31,718 | ₩31,630 | ₩31,631 | -0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩31,732 | ₩31,732 | ₩31,624 | ₩31,718 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩31,638 | ₩31,691 | ₩31,571 | ₩31,678 | +0.13% | 9.1천 |
|---|
| 2026.08.03 | ₩31,504 | ₩31,584 | ₩31,450 | ₩31,564 | +0.19% | 8.1만 |
|---|
| 2026.07.31 | ₩31,531 | ₩31,610 | ₩31,531 | ₩31,591 | +0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩31,584 | ₩31,651 | ₩31,531 | ₩31,618 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩31,691 | ₩31,758 | ₩31,571 | ₩31,592 | -0.31% | 1.8만 |
|---|
| 2026.07.28 | ₩31,745 | ₩31,745 | ₩31,698 | ₩31,698 | -0.15% | 1.2천 |
|---|
| 2026.07.27 | ₩31,745 | ₩31,745 | ₩31,611 | ₩31,633 | -0.35% | 2.1만 |
|---|
| 2026.07.24 | ₩31,584 | ₩31,718 | ₩31,505 | ₩31,584 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩31,584 | ₩31,607 | ₩31,532 | ₩31,584 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩31,758 | ₩32,087 | ₩31,691 | ₩31,738 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩31,792 | ₩32,402 | ₩31,732 | ₩31,772 | -0.06% | 8.6천 |
|---|
| 2026.07.20 | ₩31,892 | ₩31,892 | ₩31,758 | ₩31,812 | -0.25% | 9.1천 |
|---|
| 2026.07.17 | ₩31,638 | ₩31,892 | ₩31,638 | ₩31,866 | +0.72% | 9.4천 |
|---|
| 2026.07.16 | ₩31,866 | ₩31,892 | ₩31,758 | ₩31,825 | -0.13% | 9.5천 |
|---|
| 2026.07.15 | ₩31,665 | ₩31,980 | ₩31,665 | ₩31,922 | +0.81% | 2.1만 |
|---|
| 2026.07.14 | ₩31,879 | ₩32,254 | ₩31,803 | ₩31,832 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩31,906 | ₩31,906 | ₩31,725 | ₩31,738 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩31,638 | ₩31,919 | ₩31,638 | ₩31,779 | +0.44% | 1.5만 |
|---|
| 2026.07.09 | ₩31,852 | ₩31,879 | ₩31,611 | ₩31,745 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩31,812 | ₩31,892 | ₩31,745 | ₩31,880 | +0.21% | 2.5만 |
|---|
| 2026.07.07 | ₩31,933 | ₩31,969 | ₩31,705 | ₩31,819 | -0.36% | 2.4만 |
|---|
| 2026.07.06 | ₩31,852 | ₩31,986 | ₩31,767 | ₩31,973 | +0.38% | 9.6천 |
|---|
| 2026.07.02 | ₩31,691 | ₩31,986 | ₩31,691 | ₩31,972 | +0.88% | 1.5만 |
|---|
| 2026.07.01 | ₩32,013 | ₩32,093 | ₩31,852 | ₩31,973 | -0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩32,134 | ₩32,187 | ₩32,067 | ₩32,093 | -0.13% | 2.7만 |
|---|
| 2026.06.29 | ₩32,053 | ₩32,187 | ₩32,053 | ₩32,140 | +0.27% | 9.2천 |
|---|
| 2026.06.26 | ₩32,107 | ₩32,147 | ₩32,044 | ₩32,053 | -0.17% | 1.3만 |
|---|
| 2026.06.25 | ₩32,041 | ₩32,187 | ₩32,040 | ₩32,093 | +0.16% | 2.5만 |
|---|
| 2026.06.24 | ₩32,053 | ₩32,107 | ₩32,013 | ₩32,035 | -0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩31,973 | ₩32,047 | ₩31,933 | ₩31,946 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩31,946 | ₩32,107 | ₩31,732 | ₩31,986 | +0.13% | 3.2만 |
|---|
| 2026.06.18 | ₩32,057 | ₩32,187 | ₩32,053 | ₩32,147 | +0.28% | 1.7만 |
|---|
| 2026.06.17 | ₩32,140 | ₩32,187 | ₩32,080 | ₩32,100 | -0.13% | 5.4천 |
|---|
| 2026.06.16 | ₩32,120 | ₩32,241 | ₩32,120 | ₩32,167 | +0.15% | 6.2천 |
|---|
| 2026.06.15 | ₩32,160 | ₩32,203 | ₩32,093 | ₩32,148 | -0.04% | 7.5천 |
|---|
| 2026.06.12 | ₩32,080 | ₩32,093 | ₩31,973 | ₩32,000 | -0.25% | 7.6천 |
|---|
| 2026.06.11 | ₩31,785 | ₩32,024 | ₩31,785 | ₩31,933 | +0.46% | 1.1만 |
|---|
| 2026.06.10 | ₩31,866 | ₩31,866 | ₩31,718 | ₩31,732 | -0.42% | 9.6천 |
|---|
| 2026.06.09 | ₩31,758 | ₩31,892 | ₩31,758 | ₩31,772 | +0.04% | 6.9천 |
|---|
| 2026.06.08 | ₩31,732 | ₩31,866 | ₩31,645 | ₩31,748 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩31,933 | ₩31,933 | ₩31,745 | ₩31,772 | -0.50% | 1.4만 |
|---|
| 2026.06.04 | ₩32,093 | ₩32,093 | ₩31,879 | ₩31,973 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩31,892 | ₩31,959 | ₩31,772 | ₩31,812 | -0.25% | 8.9천 |
|---|
| 2026.06.02 | ₩31,946 | ₩32,013 | ₩31,879 | ₩31,933 | -0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩31,946 | ₩31,946 | ₩31,785 | ₩31,906 | -0.13% | 2.3만 |
|---|
| 2026.05.29 | ₩31,919 | ₩32,080 | ₩31,919 | ₩32,067 | +0.46% | 5.4천 |
|---|
| 2026.05.28 | ₩31,933 | ₩31,986 | ₩31,899 | ₩31,946 | +0.04% | 2.6천 |
|---|
| 2026.05.27 | ₩31,691 | ₩32,461 | ₩31,691 | ₩31,946 | +0.80% | 1.4만 |
|---|
| 2026.05.26 | ₩31,705 | ₩31,812 | ₩31,705 | ₩31,799 | +0.30% | 1.4만 |
|---|
| 2026.05.22 | ₩31,611 | ₩31,812 | ₩31,598 | ₩31,812 | +0.64% | 3.1만 |
|---|
| 2026.05.21 | ₩31,638 | ₩31,651 | ₩31,517 | ₩31,638 | 0.00% | 7.8천 |
|---|
| 2026.05.20 | ₩31,504 | ₩31,611 | ₩31,477 | ₩31,584 | +0.26% | 1.5만 |
|---|
| 2026.05.19 | ₩31,531 | ₩31,557 | ₩31,383 | ₩31,383 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩31,531 | ₩31,651 | ₩31,531 | ₩31,611 | +0.25% | 1.4만 |
|---|
| 2026.05.15 | ₩31,638 | ₩31,691 | ₩31,531 | ₩31,678 | +0.13% | 7.3만 |
|---|
| 2026.05.14 | ₩31,812 | ₩31,825 | ₩31,785 | ₩31,799 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩31,805 | ₩31,812 | ₩31,705 | ₩31,779 | -0.08% | 1만 |
|---|
| 2026.05.12 | ₩31,866 | ₩31,906 | ₩31,531 | ₩31,825 | -0.13% | 1.5만 |
|---|
| 2026.05.11 | ₩31,946 | ₩31,998 | ₩31,812 | ₩31,866 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩32,080 | ₩32,080 | ₩31,906 | ₩31,939 | -0.44% | 7.7만 |
|---|
| 2026.05.07 | ₩32,013 | ₩32,047 | ₩31,892 | ₩31,913 | -0.31% | 5.5만 |
|---|
| 2026.05.06 | ₩32,134 | ₩32,134 | ₩31,933 | ₩31,959 | -0.54% | 3만 |
|---|
| 2026.05.05 | ₩31,825 | ₩31,852 | ₩31,765 | ₩31,852 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩31,785 | ₩31,852 | ₩31,665 | ₩31,665 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩32,000 | ₩32,000 | ₩31,718 | ₩31,839 | -0.50% | 1.4만 |
|---|
| 2026.04.30 | ₩31,799 | ₩31,959 | ₩31,799 | ₩31,899 | +0.32% | 9.7천 |
|---|
| 2026.04.29 | ₩31,973 | ₩31,973 | ₩31,866 | ₩31,866 | -0.34% | 6.5천 |
|---|
| 2026.04.28 | ₩31,852 | ₩31,933 | ₩31,801 | ₩31,899 | +0.15% | 7.5천 |
|---|
| 2026.04.27 | ₩31,906 | ₩32,040 | ₩31,906 | ₩31,966 | +0.19% | 2만 |
|---|
| 2026.04.24 | ₩32,026 | ₩32,053 | ₩31,946 | ₩32,053 | +0.08% | 5.7만 |
|---|
| 2026.04.23 | ₩31,973 | ₩32,093 | ₩31,972 | ₩32,053 | +0.25% | 2.5만 |
|---|
| 2026.04.22 | ₩32,120 | ₩32,134 | ₩32,001 | ₩32,080 | -0.13% | 2.2만 |
|---|
| 2026.04.21 | ₩32,080 | ₩32,690 | ₩31,343 | ₩31,986 | -0.29% | 3.3만 |
|---|
| 2026.04.20 | ₩32,227 | ₩32,227 | ₩32,040 | ₩32,080 | -0.46% | 8.3만 |
|---|
| 2026.04.17 | ₩32,040 | ₩32,241 | ₩32,040 | ₩32,227 | +0.59% | 4.3만 |
|---|
| 2026.04.16 | ₩31,799 | ₩32,160 | ₩31,799 | ₩31,986 | +0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩31,946 | ₩32,053 | ₩31,243 | ₩32,053 | +0.34% | 9.5만 |
|---|
| 2026.04.14 | ₩32,053 | ₩32,152 | ₩32,013 | ₩32,087 | +0.10% | 2.3만 |
|---|
| 2026.04.13 | ₩31,775 | ₩31,986 | ₩31,772 | ₩31,879 | +0.33% | 4.1만 |
|---|
| 2026.04.10 | ₩31,758 | ₩31,919 | ₩31,758 | ₩31,758 | 0.00% | 4.5만 |
|---|
| 2026.04.09 | ₩31,490 | ₩31,825 | ₩31,490 | ₩31,785 | +0.94% | 6.8만 |
|---|
| 2026.04.08 | ₩31,758 | ₩31,799 | ₩31,598 | ₩31,624 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩31,289 | ₩31,370 | ₩31,186 | ₩31,370 | +0.26% | 2.3만 |
|---|
| 2026.04.06 | ₩31,263 | ₩31,356 | ₩31,169 | ₩31,169 | -0.30% | 2만 |
|---|
| 2026.04.02 | ₩31,222 | ₩31,287 | ₩31,075 | ₩31,263 | +0.13% | 4.8천 |
|---|
| 2026.04.01 | ₩31,370 | ₩31,383 | ₩31,209 | ₩31,293 | -0.24% | 2.6만 |
|---|
| 2026.03.31 | ₩31,185 | ₩31,397 | ₩31,155 | ₩31,397 | +0.68% | 4만 |
|---|
| 2026.03.30 | ₩31,021 | ₩31,182 | ₩31,021 | ₩31,062 | +0.13% | 2.7만 |
|---|
| 2026.03.27 | ₩31,149 | ₩31,194 | ₩31,021 | ₩31,095 | -0.17% | 2만 |
|---|
| 2026.03.26 | ₩31,464 | ₩31,464 | ₩31,209 | ₩31,314 | -0.48% | 9.1천 |
|---|
| 2026.03.25 | ₩31,450 | ₩31,570 | ₩31,330 | ₩31,450 | 0.00% | 1.7만 |
|---|
| 2026.03.24 | ₩31,196 | ₩31,410 | ₩31,129 | ₩31,196 | 0.00% | 3.4만 |
|---|
| 2026.03.23 | ₩31,303 | ₩31,477 | ₩31,155 | ₩31,330 | +0.09% | 5만 |
|---|
| 2026.03.20 | ₩31,517 | ₩31,566 | ₩31,035 | ₩31,129 | -1.23% | 3.2만 |
|---|
| 2026.03.19 | ₩31,490 | ₩31,564 | ₩31,437 | ₩31,504 | +0.04% | 1만 |
|---|
| 2026.03.18 | ₩31,624 | ₩32,427 | ₩31,490 | ₩31,490 | -0.42% | 6.2만 |
|---|
| 2026.03.17 | ₩31,799 | ₩31,799 | ₩31,642 | ₩31,685 | -0.36% | 1.2만 |
|---|
| 2026.03.16 | ₩31,611 | ₩31,691 | ₩31,557 | ₩31,571 | -0.13% | 2.5만 |
|---|
| 2026.03.13 | ₩31,812 | ₩32,808 | ₩31,490 | ₩31,531 | -0.88% | 2.7만 |
|---|
| 2026.03.12 | ₩31,839 | ₩31,906 | ₩31,531 | ₩31,638 | -0.63% | 3.9만 |
|---|
| 2026.03.11 | ₩32,067 | ₩32,067 | ₩31,892 | ₩31,933 | -0.42% | 1.7만 |
|---|
| 2026.03.10 | ₩32,026 | ₩32,134 | ₩31,805 | ₩31,973 | -0.17% | 53.8만 |
|---|
| 2026.03.09 | ₩31,825 | ₩32,093 | ₩31,700 | ₩32,026 | +0.63% | 9만 |
|---|
| 2026.03.06 | ₩31,973 | ₩32,040 | ₩31,906 | ₩31,906 | -0.21% | 3.9만 |
|---|
| 2026.03.05 | ₩32,268 | ₩32,482 | ₩31,946 | ₩32,067 | -0.62% | 2.2만 |
|---|
| 2026.03.04 | ₩32,201 | ₩32,254 | ₩32,093 | ₩32,120 | -0.25% | 8만 |
|---|
| 2026.03.03 | ₩31,665 | ₩32,181 | ₩31,665 | ₩32,120 | +1.44% | 166.4만 |
|---|
| 2026.03.02 | ₩32,656 | ₩32,656 | ₩32,134 | ₩32,147 | -1.56% | 4.4만 |
|---|
| 2026.02.27 | ₩32,490 | ₩32,589 | ₩32,402 | ₩32,522 | +0.10% | 2.9만 |
|---|
| 2026.02.26 | ₩32,495 | ₩32,576 | ₩32,428 | ₩32,522 | +0.08% | 3.5만 |
|---|
| 2026.02.25 | ₩32,871 | ₩32,871 | ₩32,455 | ₩32,455 | -1.26% | 9.6천 |
|---|
| 2026.02.24 | ₩32,469 | ₩32,589 | ₩32,469 | ₩32,589 | +0.37% | 2.5만 |
|---|
| 2026.02.23 | ₩32,415 | ₩32,576 | ₩32,415 | ₩32,494 | +0.24% | 1.3만 |
|---|
| 2026.02.20 | ₩32,502 | ₩32,576 | ₩32,455 | ₩32,516 | +0.04% | 3.5만 |
|---|
| 2026.02.19 | ₩32,469 | ₩32,549 | ₩32,442 | ₩32,469 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩32,549 | ₩32,601 | ₩32,455 | ₩32,502 | -0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩32,509 | ₩32,575 | ₩32,428 | ₩32,518 | +0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩32,455 | ₩32,562 | ₩32,428 | ₩32,522 | +0.21% | 1.8만 |
|---|
| 2026.02.12 | ₩32,268 | ₩32,428 | ₩32,268 | ₩32,388 | +0.37% | 2.4만 |
|---|
| 2026.02.11 | ₩32,301 | ₩32,361 | ₩32,241 | ₩32,281 | -0.06% | 2.2만 |
|---|
| 2026.02.10 | ₩32,187 | ₩32,388 | ₩32,187 | ₩32,332 | +0.45% | 3만 |
|---|
| 2026.02.09 | ₩32,053 | ₩32,308 | ₩32,053 | ₩32,227 | +0.54% | 7.5만 |
|---|
| 2026.02.06 | ₩32,482 | ₩32,482 | ₩32,107 | ₩32,160 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩32,174 | ₩32,214 | ₩32,107 | ₩32,177 | +0.01% | 1.6만 |
|---|
| 2026.02.04 | ₩32,321 | ₩32,321 | ₩32,040 | ₩32,187 | -0.41% | 1.1만 |
|---|
| 2026.02.03 | ₩32,040 | ₩32,174 | ₩31,986 | ₩32,040 | 0.00% | 4.7만 |
|---|
| 2026.02.02 | ₩32,187 | ₩32,187 | ₩32,000 | ₩32,134 | -0.17% | 11.2만 |
|---|
| 2026.01.30 | ₩32,375 | ₩32,375 | ₩32,201 | ₩32,361 | -0.04% | 1.5만 |
|---|
| 2026.01.29 | ₩32,361 | ₩32,361 | ₩32,241 | ₩32,254 | -0.33% | 52만 |
|---|
| 2026.01.28 | ₩32,361 | ₩32,361 | ₩32,229 | ₩32,268 | -0.29% | 1.5만 |
|---|
| 2026.01.27 | ₩32,348 | ₩32,375 | ₩32,281 | ₩32,308 | -0.12% | 42.6만 |
|---|
| 2026.01.26 | ₩32,415 | ₩32,415 | ₩32,268 | ₩32,348 | -0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,280 | ₩32,281 | ₩32,160 | ₩32,241 | -0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩32,254 | ₩32,268 | ₩32,147 | ₩32,160 | -0.29% | 2.2만 |
|---|
| 2026.01.21 | ₩32,026 | ₩32,147 | ₩32,026 | ₩32,147 | +0.38% | 4.8만 |
|---|
| 2026.01.20 | ₩31,973 | ₩32,067 | ₩31,973 | ₩32,040 | +0.21% | 2.2만 |
|---|
| 2026.01.16 | ₩32,201 | ₩32,201 | ₩32,107 | ₩32,147 | -0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩32,107 | ₩32,174 | ₩32,107 | ₩32,107 | 0.00% | 2.3만 |
|---|
| 2026.01.14 | ₩32,080 | ₩32,159 | ₩32,072 | ₩32,119 | +0.12% | 1.7만 |
|---|
| 2026.01.13 | ₩32,080 | ₩32,160 | ₩32,067 | ₩32,067 | -0.04% | 3.7만 |
|---|
| 2026.01.12 | ₩32,053 | ₩32,160 | ₩32,026 | ₩32,147 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩32,227 | ₩32,227 | ₩32,041 | ₩32,160 | -0.21% | 3만 |
|---|
| 2026.01.08 | ₩32,067 | ₩32,093 | ₩32,026 | ₩32,067 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩32,281 | ₩32,281 | ₩32,067 | ₩32,147 | -0.42% | 3.4만 |
|---|
| 2026.01.06 | ₩32,093 | ₩32,241 | ₩32,093 | ₩32,201 | +0.33% | 7.5만 |
|---|
| 2026.01.05 | ₩32,187 | ₩32,187 | ₩32,093 | ₩32,107 | -0.25% | 3.9만 |
|---|
| 2026.01.02 | ₩32,254 | ₩32,254 | ₩32,067 | ₩32,067 | -0.58% | 3.2만 |
|---|
| 2025.12.31 | ₩32,126 | ₩32,214 | ₩32,067 | ₩32,174 | +0.15% | 5.4만 |
|---|
| 2025.12.30 | ₩32,455 | ₩32,455 | ₩32,080 | ₩32,080 | -1.16% | 9만 |
|---|
| 2025.12.29 | ₩32,348 | ₩32,375 | ₩32,167 | ₩32,335 | -0.04% | 35.2만 |
|---|
| 2025.12.26 | ₩32,321 | ₩32,348 | ₩32,294 | ₩32,315 | -0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩32,321 | ₩32,348 | ₩32,241 | ₩32,308 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,268 | ₩32,321 | ₩32,214 | ₩32,268 | 0.00% | 2.5만 |
|---|
| 2025.12.22 | ₩31,892 | ₩32,299 | ₩31,892 | ₩32,214 | +1.01% | 1.5만 |
|---|
| 2025.12.19 | ₩32,227 | ₩32,268 | ₩32,160 | ₩32,160 | -0.21% | 2.6만 |
|---|
| 2025.12.18 | ₩32,268 | ₩32,308 | ₩32,187 | ₩32,281 | +0.04% | 9.1천 |
|---|
| 2025.12.17 | ₩32,134 | ₩32,268 | ₩32,134 | ₩32,142 | +0.03% | 6.8만 |
|---|
| 2025.12.16 | ₩32,254 | ₩32,294 | ₩32,134 | ₩32,294 | +0.12% | 2.2만 |
|---|
| 2025.12.15 | ₩32,160 | ₩32,187 | ₩32,093 | ₩32,160 | 0.00% | 6.9천 |
|---|
| 2025.12.12 | ₩32,080 | ₩32,187 | ₩32,026 | ₩32,026 | -0.17% | 3.2만 |
|---|
| 2025.12.11 | ₩32,114 | ₩32,187 | ₩32,085 | ₩32,134 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩31,946 | ₩32,120 | ₩31,933 | ₩32,096 | +0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩32,067 | ₩32,080 | ₩31,959 | ₩31,973 | -0.29% | 6.4만 |
|---|
| 2025.12.08 | ₩32,160 | ₩32,160 | ₩32,013 | ₩32,013 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩32,013 | ₩32,241 | ₩32,013 | ₩32,214 | +0.63% | 4.1만 |
|---|
| 2025.12.04 | ₩32,227 | ₩32,227 | ₩32,093 | ₩32,162 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩32,201 | ₩32,241 | ₩32,080 | ₩32,080 | -0.37% | 3.1만 |
|---|
| 2025.12.02 | ₩32,120 | ₩32,160 | ₩32,013 | ₩32,067 | -0.17% | 5만 |
|---|
| 2025.12.01 | ₩32,013 | ₩32,160 | ₩32,013 | ₩32,026 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩32,348 | ₩32,348 | ₩32,274 | ₩32,308 | -0.12% | 3만 |
|---|
| 2025.11.26 | ₩32,294 | ₩32,294 | ₩32,174 | ₩32,201 | -0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩32,207 | ₩32,276 | ₩32,160 | ₩32,174 | -0.10% | 4.1만 |
|---|
| 2025.11.24 | ₩32,201 | ₩32,388 | ₩32,107 | ₩32,281 | +0.25% | 16.9만 |
|---|
| 2025.11.21 | ₩32,067 | ₩32,160 | ₩32,055 | ₩32,075 | +0.03% | 1.7만 |
|---|
| 2025.11.20 | ₩32,173 | ₩32,187 | ₩31,946 | ₩32,026 | -0.45% | 20.3만 |
|---|
| 2025.11.19 | ₩32,127 | ₩32,174 | ₩32,040 | ₩32,107 | -0.06% | 2.6만 |
|---|
| 2025.11.18 | ₩32,187 | ₩32,187 | ₩31,787 | ₩32,107 | -0.25% | 25.2만 |
|---|
| 2025.11.17 | ₩32,067 | ₩32,187 | ₩32,040 | ₩32,040 | -0.08% | 8만 |
|---|
| 2025.11.14 | ₩31,973 | ₩32,348 | ₩31,973 | ₩32,040 | +0.21% | 23.1만 |
|---|
| 2025.11.13 | ₩32,201 | ₩32,227 | ₩32,053 | ₩32,187 | -0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩32,107 | ₩32,227 | ₩32,107 | ₩32,227 | +0.38% | 3.4만 |
|---|
| 2025.11.11 | ₩32,040 | ₩32,147 | ₩32,040 | ₩32,080 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩32,067 | ₩32,147 | ₩32,026 | ₩32,091 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩32,093 | ₩32,134 | ₩32,000 | ₩32,134 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩32,000 | ₩32,147 | ₩32,000 | ₩32,026 | +0.08% | 32.2만 |
|---|
| 2025.11.05 | ₩32,134 | ₩32,134 | ₩31,959 | ₩31,959 | -0.54% | 2만 |
|---|
| 2025.11.04 | ₩32,080 | ₩32,120 | ₩31,946 | ₩32,013 | -0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩32,214 | ₩33,665 | ₩31,531 | ₩32,040 | -0.54% | 4.4만 |
|---|
| 2025.10.31 | ₩32,253 | ₩32,458 | ₩32,201 | ₩32,294 | +0.13% | 9.4천 |
|---|
| 2025.10.30 | ₩32,294 | ₩32,462 | ₩32,214 | ₩32,227 | -0.21% | 49.5만 |
|---|
| 2025.10.29 | ₩32,482 | ₩32,589 | ₩32,201 | ₩32,589 | +0.33% | 4.2만 |
|---|
| 2025.10.28 | ₩32,428 | ₩32,596 | ₩32,348 | ₩32,348 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩32,361 | ₩32,589 | ₩32,199 | ₩32,348 | -0.04% | 3만 |
|---|
| 2025.10.24 | ₩32,040 | ₩32,160 | ₩32,026 | ₩32,132 | +0.29% | 16.9만 |
|---|
| 2025.10.23 | ₩32,001 | ₩32,120 | ₩32,001 | ₩32,026 | +0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩32,147 | ₩32,201 | ₩32,080 | ₩32,147 | 0.00% | 32.3만 |
|---|
| 2025.10.21 | ₩32,254 | ₩32,307 | ₩32,053 | ₩32,147 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩32,026 | ₩32,201 | ₩31,966 | ₩32,201 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩32,000 | ₩32,000 | ₩31,866 | ₩32,000 | 0.00% | 8.7천 |
|---|
| 2025.10.16 | ₩31,933 | ₩32,093 | ₩31,933 | ₩32,040 | +0.34% | 39.3만 |
|---|
| 2025.10.15 | ₩31,854 | ₩31,959 | ₩31,819 | ₩31,959 | +0.33% | 2.5만 |
|---|
| 2025.10.14 | ₩31,866 | ₩31,879 | ₩31,638 | ₩31,879 | +0.04% | 1.8만 |
|---|
| 2025.10.13 | ₩31,638 | ₩31,879 | ₩31,464 | ₩31,879 | +0.76% | 1.7만 |
|---|
| 2025.10.10 | ₩31,854 | ₩32,864 | ₩31,584 | ₩31,584 | -0.85% | 2.9만 |
|---|