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 | ₩30,523 | ₩30,550 | ₩30,430 | ₩30,463 | -0.20% | 21.2만 |
| 2026.10.08 | ₩30,349 | ₩30,590 | ₩30,322 | ₩30,470 | +0.40% | 6.3만 |
| 2026.10.07 | ₩30,242 | ₩30,430 | ₩30,242 | ₩30,336 | +0.31% | 6.1만 |
| 2026.10.06 | ₩30,577 | ₩30,577 | ₩30,336 | ₩30,443 | -0.44% | 7.9만 |
| 2026.10.05 | ₩30,215 | ₩30,255 | ₩30,121 | ₩30,255 | +0.13% | 13.9만 |
| 2026.10.02 | ₩30,067 | ₩30,295 | ₩30,067 | ₩30,155 | +0.29% | 3.2만 |
| 2026.10.01 | ₩30,121 | ₩30,255 | ₩30,067 | ₩30,214 | +0.31% | 3.4만 |
| 2026.09.30 | ₩30,557 | ₩30,557 | ₩30,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,269 |
| -0.94% |
| 2.8만 |
| 2026.09.29 | ₩30,537 | ₩30,537 | ₩30,478 | ₩30,498 | -0.13% | 6.3만 |
|---|
| 2026.09.28 | ₩30,540 | ₩30,557 | ₩30,470 | ₩30,509 | -0.10% | 1.9만 |
|---|
| 2026.09.25 | ₩30,772 | ₩30,805 | ₩30,631 | ₩30,725 | -0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩30,886 | ₩30,886 | ₩30,597 | ₩30,738 | -0.48% | 1.9만 |
|---|
| 2026.09.23 | ₩31,154 | ₩31,154 | ₩30,873 | ₩30,886 | -0.86% | 1.4만 |
|---|
| 2026.09.22 | ₩31,261 | ₩31,261 | ₩31,194 | ₩31,194 | -0.21% | 6.1만 |
|---|
| 2026.09.21 | ₩31,181 | ₩31,261 | ₩31,167 | ₩31,234 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩31,154 | ₩31,181 | ₩31,114 | ₩31,140 | -0.04% | 1.6만 |
|---|
| 2026.09.17 | ₩31,248 | ₩31,248 | ₩31,154 | ₩31,246 | -0.00% | 2.3만 |
|---|
| 2026.09.16 | ₩31,087 | ₩31,177 | ₩31,040 | ₩31,046 | -0.13% | 1.6만 |
|---|
| 2026.09.15 | ₩31,120 | ₩31,120 | ₩31,046 | ₩31,046 | -0.24% | 2.2만 |
|---|
| 2026.09.14 | ₩31,114 | ₩31,194 | ₩31,033 | ₩31,100 | -0.04% | 2.9만 |
|---|
| 2026.09.11 | ₩31,234 | ₩31,274 | ₩31,167 | ₩31,167 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩31,234 | ₩31,252 | ₩31,154 | ₩31,154 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩31,422 | ₩31,422 | ₩31,355 | ₩31,368 | -0.17% | 6.1만 |
|---|
| 2026.09.08 | ₩31,476 | ₩31,489 | ₩31,449 | ₩31,460 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩31,650 | ₩31,851 | ₩31,476 | ₩31,477 | -0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩31,516 | ₩31,516 | ₩31,409 | ₩31,409 | -0.34% | 7.7천 |
|---|
| 2026.09.02 | ₩31,395 | ₩31,449 | ₩31,368 | ₩31,396 | +0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩31,395 | ₩31,446 | ₩31,355 | ₩31,395 | 0.00% | 9.7천 |
|---|
| 2026.08.31 | ₩31,583 | ₩31,637 | ₩31,569 | ₩31,595 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩31,701 | ₩31,744 | ₩31,623 | ₩31,637 | -0.20% | 8천 |
|---|
| 2026.08.27 | ₩31,771 | ₩31,771 | ₩31,704 | ₩31,771 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩31,744 | ₩31,784 | ₩31,705 | ₩31,757 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩31,784 | ₩31,784 | ₩31,744 | ₩31,769 | -0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩31,556 | ₩31,690 | ₩31,556 | ₩31,610 | +0.17% | 9.7천 |
|---|
| 2026.08.21 | ₩31,690 | ₩32,025 | ₩31,596 | ₩31,610 | -0.25% | 1.5만 |
|---|
| 2026.08.20 | ₩31,572 | ₩31,623 | ₩31,563 | ₩31,578 | +0.02% | 7.5천 |
|---|
| 2026.08.19 | ₩31,717 | ₩31,717 | ₩31,654 | ₩31,704 | -0.04% | 9.3천 |
|---|
| 2026.08.18 | ₩31,516 | ₩31,623 | ₩31,516 | ₩31,583 | +0.21% | 1.6만 |
|---|
| 2026.08.17 | ₩31,717 | ₩31,717 | ₩31,556 | ₩31,596 | -0.38% | 1.4만 |
|---|
| 2026.08.14 | ₩31,744 | ₩31,972 | ₩31,631 | ₩31,657 | -0.27% | 1.7만 |
|---|
| 2026.08.13 | ₩31,704 | ₩31,784 | ₩31,637 | ₩31,732 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩31,717 | ₩31,717 | ₩31,650 | ₩31,663 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩31,569 | ₩31,757 | ₩31,569 | ₩31,638 | +0.22% | 2.7만 |
|---|
| 2026.08.10 | ₩31,704 | ₩31,704 | ₩31,610 | ₩31,637 | -0.21% | 2.9만 |
|---|
| 2026.08.07 | ₩31,744 | ₩31,757 | ₩31,675 | ₩31,717 | -0.08% | 1.8만 |
|---|
| 2026.08.06 | ₩31,690 | ₩31,744 | ₩31,655 | ₩31,657 | -0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩31,757 | ₩31,757 | ₩31,650 | ₩31,744 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩31,663 | ₩31,717 | ₩31,596 | ₩31,704 | +0.13% | 9.1천 |
|---|
| 2026.08.03 | ₩31,529 | ₩31,610 | ₩31,476 | ₩31,590 | +0.19% | 8.1만 |
|---|
| 2026.07.31 | ₩31,556 | ₩31,635 | ₩31,556 | ₩31,616 | +0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩31,610 | ₩31,677 | ₩31,556 | ₩31,643 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩31,717 | ₩31,784 | ₩31,596 | ₩31,618 | -0.31% | 1.8만 |
|---|
| 2026.07.28 | ₩31,771 | ₩31,771 | ₩31,724 | ₩31,724 | -0.15% | 1.2천 |
|---|
| 2026.07.27 | ₩31,771 | ₩31,771 | ₩31,637 | ₩31,658 | -0.35% | 2.1만 |
|---|
| 2026.07.24 | ₩31,610 | ₩31,744 | ₩31,531 | ₩31,610 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩31,610 | ₩31,633 | ₩31,557 | ₩31,610 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩31,784 | ₩32,113 | ₩31,717 | ₩31,764 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩31,818 | ₩32,428 | ₩31,757 | ₩31,797 | -0.06% | 8.6천 |
|---|
| 2026.07.20 | ₩31,918 | ₩31,918 | ₩31,784 | ₩31,838 | -0.25% | 9.1천 |
|---|
| 2026.07.17 | ₩31,663 | ₩31,918 | ₩31,663 | ₩31,891 | +0.72% | 9.4천 |
|---|
| 2026.07.16 | ₩31,891 | ₩31,918 | ₩31,784 | ₩31,851 | -0.13% | 9.5천 |
|---|
| 2026.07.15 | ₩31,690 | ₩32,005 | ₩31,690 | ₩31,948 | +0.81% | 2.1만 |
|---|
| 2026.07.14 | ₩31,905 | ₩32,280 | ₩31,828 | ₩31,858 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩31,932 | ₩31,932 | ₩31,751 | ₩31,764 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩31,663 | ₩31,945 | ₩31,663 | ₩31,804 | +0.44% | 1.5만 |
|---|
| 2026.07.09 | ₩31,878 | ₩31,905 | ₩31,637 | ₩31,771 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩31,838 | ₩31,918 | ₩31,771 | ₩31,906 | +0.21% | 2.5만 |
|---|
| 2026.07.07 | ₩31,958 | ₩31,995 | ₩31,730 | ₩31,844 | -0.36% | 2.4만 |
|---|
| 2026.07.06 | ₩31,878 | ₩32,012 | ₩31,792 | ₩31,999 | +0.38% | 9.6천 |
|---|
| 2026.07.02 | ₩31,717 | ₩32,012 | ₩31,717 | ₩31,997 | +0.88% | 1.5만 |
|---|
| 2026.07.01 | ₩32,039 | ₩32,119 | ₩31,878 | ₩31,999 | -0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩32,160 | ₩32,213 | ₩32,093 | ₩32,119 | -0.13% | 2.7만 |
|---|
| 2026.06.29 | ₩32,079 | ₩32,213 | ₩32,079 | ₩32,166 | +0.27% | 9.2천 |
|---|
| 2026.06.26 | ₩32,133 | ₩32,173 | ₩32,070 | ₩32,079 | -0.17% | 1.3만 |
|---|
| 2026.06.25 | ₩32,067 | ₩32,213 | ₩32,066 | ₩32,119 | +0.16% | 2.5만 |
|---|
| 2026.06.24 | ₩32,079 | ₩32,133 | ₩32,039 | ₩32,060 | -0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩31,999 | ₩32,072 | ₩31,958 | ₩31,972 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩31,972 | ₩32,133 | ₩31,757 | ₩32,012 | +0.13% | 3.2만 |
|---|
| 2026.06.18 | ₩32,083 | ₩32,213 | ₩32,079 | ₩32,173 | +0.28% | 1.7만 |
|---|
| 2026.06.17 | ₩32,166 | ₩32,213 | ₩32,106 | ₩32,126 | -0.13% | 5.4천 |
|---|
| 2026.06.16 | ₩32,146 | ₩32,267 | ₩32,146 | ₩32,193 | +0.15% | 6.2천 |
|---|
| 2026.06.15 | ₩32,186 | ₩32,229 | ₩32,119 | ₩32,174 | -0.04% | 7.5천 |
|---|
| 2026.06.12 | ₩32,106 | ₩32,119 | ₩31,999 | ₩32,025 | -0.25% | 7.6천 |
|---|
| 2026.06.11 | ₩31,811 | ₩32,050 | ₩31,811 | ₩31,958 | +0.46% | 1.1만 |
|---|
| 2026.06.10 | ₩31,891 | ₩31,891 | ₩31,744 | ₩31,757 | -0.42% | 9.6천 |
|---|
| 2026.06.09 | ₩31,784 | ₩31,918 | ₩31,784 | ₩31,797 | +0.04% | 6.9천 |
|---|
| 2026.06.08 | ₩31,757 | ₩31,891 | ₩31,670 | ₩31,773 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩31,958 | ₩31,958 | ₩31,771 | ₩31,797 | -0.50% | 1.4만 |
|---|
| 2026.06.04 | ₩32,119 | ₩32,119 | ₩31,905 | ₩31,999 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩31,918 | ₩31,985 | ₩31,797 | ₩31,838 | -0.25% | 8.9천 |
|---|
| 2026.06.02 | ₩31,972 | ₩32,039 | ₩31,905 | ₩31,958 | -0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩31,972 | ₩31,972 | ₩31,811 | ₩31,932 | -0.13% | 2.3만 |
|---|
| 2026.05.29 | ₩31,945 | ₩32,106 | ₩31,945 | ₩32,093 | +0.46% | 5.4천 |
|---|
| 2026.05.28 | ₩31,958 | ₩32,012 | ₩31,925 | ₩31,972 | +0.04% | 2.6천 |
|---|
| 2026.05.27 | ₩31,717 | ₩32,487 | ₩31,717 | ₩31,972 | +0.80% | 1.4만 |
|---|
| 2026.05.26 | ₩31,730 | ₩31,838 | ₩31,730 | ₩31,824 | +0.30% | 1.4만 |
|---|
| 2026.05.22 | ₩31,637 | ₩31,838 | ₩31,623 | ₩31,838 | +0.64% | 3.1만 |
|---|
| 2026.05.21 | ₩31,663 | ₩31,677 | ₩31,543 | ₩31,663 | 0.00% | 7.8천 |
|---|
| 2026.05.20 | ₩31,529 | ₩31,637 | ₩31,502 | ₩31,610 | +0.26% | 1.5만 |
|---|
| 2026.05.19 | ₩31,556 | ₩31,583 | ₩31,409 | ₩31,409 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩31,556 | ₩31,677 | ₩31,556 | ₩31,637 | +0.25% | 1.4만 |
|---|
| 2026.05.15 | ₩31,663 | ₩31,717 | ₩31,556 | ₩31,704 | +0.13% | 7.3만 |
|---|
| 2026.05.14 | ₩31,838 | ₩31,851 | ₩31,811 | ₩31,824 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩31,831 | ₩31,838 | ₩31,730 | ₩31,804 | -0.08% | 1만 |
|---|
| 2026.05.12 | ₩31,891 | ₩31,932 | ₩31,556 | ₩31,851 | -0.13% | 1.5만 |
|---|
| 2026.05.11 | ₩31,972 | ₩32,024 | ₩31,838 | ₩31,891 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩32,106 | ₩32,106 | ₩31,932 | ₩31,965 | -0.44% | 7.7만 |
|---|
| 2026.05.07 | ₩32,039 | ₩32,072 | ₩31,918 | ₩31,938 | -0.31% | 5.5만 |
|---|
| 2026.05.06 | ₩32,160 | ₩32,160 | ₩31,958 | ₩31,985 | -0.54% | 3만 |
|---|
| 2026.05.05 | ₩31,851 | ₩31,878 | ₩31,791 | ₩31,878 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩31,811 | ₩31,878 | ₩31,690 | ₩31,690 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩32,025 | ₩32,025 | ₩31,744 | ₩31,865 | -0.50% | 1.4만 |
|---|
| 2026.04.30 | ₩31,824 | ₩31,985 | ₩31,824 | ₩31,925 | +0.32% | 9.7천 |
|---|
| 2026.04.29 | ₩31,999 | ₩31,999 | ₩31,891 | ₩31,891 | -0.34% | 6.5천 |
|---|
| 2026.04.28 | ₩31,878 | ₩31,958 | ₩31,827 | ₩31,925 | +0.15% | 7.5천 |
|---|
| 2026.04.27 | ₩31,932 | ₩32,066 | ₩31,932 | ₩31,992 | +0.19% | 2만 |
|---|
| 2026.04.24 | ₩32,052 | ₩32,079 | ₩31,972 | ₩32,079 | +0.08% | 5.7만 |
|---|
| 2026.04.23 | ₩31,999 | ₩32,119 | ₩31,997 | ₩32,079 | +0.25% | 2.5만 |
|---|
| 2026.04.22 | ₩32,146 | ₩32,160 | ₩32,027 | ₩32,106 | -0.13% | 2.2만 |
|---|
| 2026.04.21 | ₩32,106 | ₩32,716 | ₩31,368 | ₩32,012 | -0.29% | 3.3만 |
|---|
| 2026.04.20 | ₩32,253 | ₩32,253 | ₩32,066 | ₩32,106 | -0.46% | 8.3만 |
|---|
| 2026.04.17 | ₩32,066 | ₩32,267 | ₩32,066 | ₩32,253 | +0.59% | 4.3만 |
|---|
| 2026.04.16 | ₩31,824 | ₩32,186 | ₩31,824 | ₩32,012 | +0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩31,972 | ₩32,079 | ₩31,268 | ₩32,079 | +0.34% | 9.5만 |
|---|
| 2026.04.14 | ₩32,079 | ₩32,178 | ₩32,039 | ₩32,113 | +0.10% | 2.3만 |
|---|
| 2026.04.13 | ₩31,800 | ₩32,012 | ₩31,797 | ₩31,905 | +0.33% | 4.1만 |
|---|
| 2026.04.10 | ₩31,784 | ₩31,945 | ₩31,784 | ₩31,784 | 0.00% | 4.5만 |
|---|
| 2026.04.09 | ₩31,516 | ₩31,851 | ₩31,516 | ₩31,811 | +0.94% | 6.8만 |
|---|
| 2026.04.08 | ₩31,784 | ₩31,824 | ₩31,623 | ₩31,650 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩31,315 | ₩31,395 | ₩31,211 | ₩31,395 | +0.26% | 2.3만 |
|---|
| 2026.04.06 | ₩31,288 | ₩31,382 | ₩31,194 | ₩31,194 | -0.30% | 2만 |
|---|
| 2026.04.02 | ₩31,248 | ₩31,312 | ₩31,100 | ₩31,288 | +0.13% | 4.8천 |
|---|
| 2026.04.01 | ₩31,395 | ₩31,409 | ₩31,234 | ₩31,319 | -0.24% | 2.6만 |
|---|
| 2026.03.31 | ₩31,210 | ₩31,422 | ₩31,181 | ₩31,422 | +0.68% | 4만 |
|---|
| 2026.03.30 | ₩31,046 | ₩31,207 | ₩31,046 | ₩31,087 | +0.13% | 2.7만 |
|---|
| 2026.03.27 | ₩31,174 | ₩31,219 | ₩31,046 | ₩31,120 | -0.17% | 2만 |
|---|
| 2026.03.26 | ₩31,489 | ₩31,489 | ₩31,234 | ₩31,339 | -0.48% | 9.1천 |
|---|
| 2026.03.25 | ₩31,476 | ₩31,595 | ₩31,355 | ₩31,476 | 0.00% | 1.7만 |
|---|
| 2026.03.24 | ₩31,221 | ₩31,435 | ₩31,154 | ₩31,221 | 0.00% | 3.4만 |
|---|
| 2026.03.23 | ₩31,328 | ₩31,502 | ₩31,181 | ₩31,355 | +0.09% | 5만 |
|---|
| 2026.03.20 | ₩31,543 | ₩31,591 | ₩31,060 | ₩31,154 | -1.23% | 3.2만 |
|---|
| 2026.03.19 | ₩31,516 | ₩31,590 | ₩31,462 | ₩31,529 | +0.04% | 1만 |
|---|
| 2026.03.18 | ₩31,650 | ₩32,453 | ₩31,516 | ₩31,516 | -0.42% | 6.2만 |
|---|
| 2026.03.17 | ₩31,824 | ₩31,824 | ₩31,667 | ₩31,710 | -0.36% | 1.2만 |
|---|
| 2026.03.16 | ₩31,637 | ₩31,717 | ₩31,583 | ₩31,596 | -0.13% | 2.5만 |
|---|
| 2026.03.13 | ₩31,838 | ₩32,834 | ₩31,516 | ₩31,556 | -0.88% | 2.7만 |
|---|
| 2026.03.12 | ₩31,865 | ₩31,932 | ₩31,556 | ₩31,663 | -0.63% | 3.9만 |
|---|
| 2026.03.11 | ₩32,093 | ₩32,093 | ₩31,918 | ₩31,958 | -0.42% | 1.7만 |
|---|
| 2026.03.10 | ₩32,052 | ₩32,160 | ₩31,831 | ₩31,999 | -0.17% | 53.8만 |
|---|
| 2026.03.09 | ₩31,851 | ₩32,119 | ₩31,725 | ₩32,052 | +0.63% | 9만 |
|---|
| 2026.03.06 | ₩31,999 | ₩32,066 | ₩31,932 | ₩31,932 | -0.21% | 3.9만 |
|---|
| 2026.03.05 | ₩32,294 | ₩32,508 | ₩31,972 | ₩32,093 | -0.62% | 2.2만 |
|---|
| 2026.03.04 | ₩32,227 | ₩32,280 | ₩32,119 | ₩32,146 | -0.25% | 8만 |
|---|
| 2026.03.03 | ₩31,690 | ₩32,207 | ₩31,690 | ₩32,146 | +1.44% | 166.4만 |
|---|
| 2026.03.02 | ₩32,683 | ₩32,683 | ₩32,160 | ₩32,173 | -1.56% | 4.4만 |
|---|
| 2026.02.27 | ₩32,516 | ₩32,616 | ₩32,428 | ₩32,548 | +0.10% | 2.9만 |
|---|
| 2026.02.26 | ₩32,522 | ₩32,602 | ₩32,455 | ₩32,548 | +0.08% | 3.5만 |
|---|
| 2026.02.25 | ₩32,897 | ₩32,897 | ₩32,481 | ₩32,481 | -1.26% | 9.6천 |
|---|
| 2026.02.24 | ₩32,495 | ₩32,616 | ₩32,495 | ₩32,616 | +0.37% | 2.5만 |
|---|
| 2026.02.23 | ₩32,441 | ₩32,602 | ₩32,441 | ₩32,520 | +0.24% | 1.3만 |
|---|
| 2026.02.20 | ₩32,528 | ₩32,602 | ₩32,481 | ₩32,542 | +0.04% | 3.5만 |
|---|
| 2026.02.19 | ₩32,495 | ₩32,575 | ₩32,468 | ₩32,495 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩32,575 | ₩32,628 | ₩32,481 | ₩32,528 | -0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩32,535 | ₩32,601 | ₩32,455 | ₩32,544 | +0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩32,481 | ₩32,589 | ₩32,455 | ₩32,548 | +0.21% | 1.8만 |
|---|
| 2026.02.12 | ₩32,294 | ₩32,455 | ₩32,294 | ₩32,414 | +0.37% | 2.4만 |
|---|
| 2026.02.11 | ₩32,327 | ₩32,388 | ₩32,267 | ₩32,307 | -0.06% | 2.2만 |
|---|
| 2026.02.10 | ₩32,213 | ₩32,414 | ₩32,213 | ₩32,358 | +0.45% | 3만 |
|---|
| 2026.02.09 | ₩32,079 | ₩32,334 | ₩32,079 | ₩32,253 | +0.54% | 7.5만 |
|---|
| 2026.02.06 | ₩32,508 | ₩32,508 | ₩32,133 | ₩32,186 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩32,200 | ₩32,240 | ₩32,133 | ₩32,202 | +0.01% | 1.6만 |
|---|
| 2026.02.04 | ₩32,347 | ₩32,347 | ₩32,066 | ₩32,213 | -0.41% | 1.1만 |
|---|
| 2026.02.03 | ₩32,066 | ₩32,200 | ₩32,012 | ₩32,066 | 0.00% | 4.7만 |
|---|
| 2026.02.02 | ₩32,213 | ₩32,213 | ₩32,025 | ₩32,160 | -0.17% | 11.2만 |
|---|
| 2026.01.30 | ₩32,401 | ₩32,401 | ₩32,227 | ₩32,388 | -0.04% | 1.5만 |
|---|
| 2026.01.29 | ₩32,388 | ₩32,388 | ₩32,267 | ₩32,280 | -0.33% | 52만 |
|---|
| 2026.01.28 | ₩32,388 | ₩32,388 | ₩32,255 | ₩32,294 | -0.29% | 1.5만 |
|---|
| 2026.01.27 | ₩32,374 | ₩32,401 | ₩32,307 | ₩32,334 | -0.12% | 42.6만 |
|---|
| 2026.01.26 | ₩32,441 | ₩32,441 | ₩32,294 | ₩32,374 | -0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,306 | ₩32,307 | ₩32,186 | ₩32,267 | -0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩32,280 | ₩32,294 | ₩32,173 | ₩32,186 | -0.29% | 2.2만 |
|---|
| 2026.01.21 | ₩32,052 | ₩32,173 | ₩32,052 | ₩32,173 | +0.38% | 4.8만 |
|---|
| 2026.01.20 | ₩31,999 | ₩32,093 | ₩31,999 | ₩32,066 | +0.21% | 2.2만 |
|---|
| 2026.01.16 | ₩32,227 | ₩32,227 | ₩32,133 | ₩32,173 | -0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩32,133 | ₩32,200 | ₩32,133 | ₩32,133 | 0.00% | 2.3만 |
|---|
| 2026.01.14 | ₩32,106 | ₩32,185 | ₩32,098 | ₩32,145 | +0.12% | 1.7만 |
|---|
| 2026.01.13 | ₩32,106 | ₩32,186 | ₩32,093 | ₩32,093 | -0.04% | 3.7만 |
|---|
| 2026.01.12 | ₩32,079 | ₩32,186 | ₩32,052 | ₩32,173 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩32,253 | ₩32,253 | ₩32,067 | ₩32,186 | -0.21% | 3만 |
|---|
| 2026.01.08 | ₩32,093 | ₩32,119 | ₩32,052 | ₩32,093 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩32,307 | ₩32,307 | ₩32,093 | ₩32,173 | -0.42% | 3.4만 |
|---|
| 2026.01.06 | ₩32,119 | ₩32,267 | ₩32,119 | ₩32,227 | +0.33% | 7.5만 |
|---|
| 2026.01.05 | ₩32,213 | ₩32,213 | ₩32,119 | ₩32,133 | -0.25% | 3.9만 |
|---|
| 2026.01.02 | ₩32,280 | ₩32,280 | ₩32,093 | ₩32,093 | -0.58% | 3.2만 |
|---|
| 2025.12.31 | ₩32,152 | ₩32,240 | ₩32,093 | ₩32,200 | +0.15% | 5.4만 |
|---|
| 2025.12.30 | ₩32,481 | ₩32,481 | ₩32,106 | ₩32,106 | -1.16% | 9만 |
|---|
| 2025.12.29 | ₩32,374 | ₩32,401 | ₩32,193 | ₩32,361 | -0.04% | 35.2만 |
|---|
| 2025.12.26 | ₩32,347 | ₩32,374 | ₩32,321 | ₩32,341 | -0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩32,347 | ₩32,374 | ₩32,267 | ₩32,334 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,294 | ₩32,347 | ₩32,240 | ₩32,294 | 0.00% | 2.5만 |
|---|
| 2025.12.22 | ₩31,918 | ₩32,325 | ₩31,918 | ₩32,240 | +1.01% | 1.5만 |
|---|
| 2025.12.19 | ₩32,253 | ₩32,294 | ₩32,186 | ₩32,186 | -0.21% | 2.6만 |
|---|
| 2025.12.18 | ₩32,294 | ₩32,334 | ₩32,213 | ₩32,307 | +0.04% | 9.1천 |
|---|
| 2025.12.17 | ₩32,160 | ₩32,294 | ₩32,160 | ₩32,168 | +0.03% | 6.8만 |
|---|
| 2025.12.16 | ₩32,280 | ₩32,321 | ₩32,160 | ₩32,321 | +0.12% | 2.2만 |
|---|
| 2025.12.15 | ₩32,186 | ₩32,213 | ₩32,119 | ₩32,186 | 0.00% | 6.9천 |
|---|
| 2025.12.12 | ₩32,106 | ₩32,213 | ₩32,052 | ₩32,052 | -0.17% | 3.2만 |
|---|
| 2025.12.11 | ₩32,139 | ₩32,213 | ₩32,111 | ₩32,160 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩31,972 | ₩32,146 | ₩31,958 | ₩32,122 | +0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩32,093 | ₩32,106 | ₩31,985 | ₩31,999 | -0.29% | 6.4만 |
|---|
| 2025.12.08 | ₩32,186 | ₩32,186 | ₩32,039 | ₩32,039 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩32,039 | ₩32,267 | ₩32,039 | ₩32,240 | +0.63% | 4.1만 |
|---|
| 2025.12.04 | ₩32,253 | ₩32,253 | ₩32,119 | ₩32,188 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩32,227 | ₩32,267 | ₩32,106 | ₩32,106 | -0.37% | 3.1만 |
|---|
| 2025.12.02 | ₩32,146 | ₩32,186 | ₩32,039 | ₩32,093 | -0.17% | 5만 |
|---|
| 2025.12.01 | ₩32,039 | ₩32,186 | ₩32,039 | ₩32,052 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩32,374 | ₩32,374 | ₩32,300 | ₩32,334 | -0.12% | 3만 |
|---|
| 2025.11.26 | ₩32,321 | ₩32,321 | ₩32,200 | ₩32,227 | -0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩32,233 | ₩32,302 | ₩32,186 | ₩32,200 | -0.10% | 4.1만 |
|---|
| 2025.11.24 | ₩32,227 | ₩32,414 | ₩32,133 | ₩32,307 | +0.25% | 16.9만 |
|---|
| 2025.11.21 | ₩32,093 | ₩32,186 | ₩32,080 | ₩32,101 | +0.03% | 1.7만 |
|---|
| 2025.11.20 | ₩32,198 | ₩32,213 | ₩31,972 | ₩32,052 | -0.45% | 20.3만 |
|---|
| 2025.11.19 | ₩32,153 | ₩32,200 | ₩32,066 | ₩32,133 | -0.06% | 2.6만 |
|---|
| 2025.11.18 | ₩32,213 | ₩32,213 | ₩31,812 | ₩32,133 | -0.25% | 25.2만 |
|---|
| 2025.11.17 | ₩32,093 | ₩32,213 | ₩32,066 | ₩32,066 | -0.08% | 8만 |
|---|
| 2025.11.14 | ₩31,999 | ₩32,374 | ₩31,999 | ₩32,066 | +0.21% | 23.1만 |
|---|
| 2025.11.13 | ₩32,227 | ₩32,253 | ₩32,079 | ₩32,213 | -0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩32,133 | ₩32,253 | ₩32,133 | ₩32,253 | +0.38% | 3.4만 |
|---|
| 2025.11.11 | ₩32,066 | ₩32,173 | ₩32,066 | ₩32,106 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩32,093 | ₩32,173 | ₩32,052 | ₩32,117 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩32,119 | ₩32,160 | ₩32,025 | ₩32,160 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩32,025 | ₩32,173 | ₩32,025 | ₩32,052 | +0.08% | 32.2만 |
|---|
| 2025.11.05 | ₩32,160 | ₩32,160 | ₩31,985 | ₩31,985 | -0.54% | 2만 |
|---|
| 2025.11.04 | ₩32,106 | ₩32,146 | ₩31,972 | ₩32,039 | -0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩32,240 | ₩33,692 | ₩31,556 | ₩32,066 | -0.54% | 4.4만 |
|---|
| 2025.10.31 | ₩32,279 | ₩32,484 | ₩32,227 | ₩32,321 | +0.13% | 9.4천 |
|---|
| 2025.10.30 | ₩32,321 | ₩32,488 | ₩32,240 | ₩32,253 | -0.21% | 49.5만 |
|---|
| 2025.10.29 | ₩32,508 | ₩32,616 | ₩32,227 | ₩32,616 | +0.33% | 4.2만 |
|---|
| 2025.10.28 | ₩32,455 | ₩32,622 | ₩32,374 | ₩32,374 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩32,388 | ₩32,616 | ₩32,225 | ₩32,374 | -0.04% | 3만 |
|---|
| 2025.10.24 | ₩32,066 | ₩32,186 | ₩32,052 | ₩32,158 | +0.29% | 16.9만 |
|---|
| 2025.10.23 | ₩32,027 | ₩32,146 | ₩32,027 | ₩32,052 | +0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩32,173 | ₩32,227 | ₩32,106 | ₩32,173 | 0.00% | 32.3만 |
|---|
| 2025.10.21 | ₩32,280 | ₩32,333 | ₩32,079 | ₩32,173 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩32,052 | ₩32,227 | ₩31,992 | ₩32,227 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩32,025 | ₩32,025 | ₩31,891 | ₩32,025 | 0.00% | 8.7천 |
|---|
| 2025.10.16 | ₩31,958 | ₩32,119 | ₩31,958 | ₩32,066 | +0.34% | 39.3만 |
|---|
| 2025.10.15 | ₩31,879 | ₩31,985 | ₩31,844 | ₩31,985 | +0.33% | 2.5만 |
|---|
| 2025.10.14 | ₩31,891 | ₩31,905 | ₩31,663 | ₩31,905 | +0.04% | 1.8만 |
|---|
| 2025.10.13 | ₩31,663 | ₩31,905 | ₩31,489 | ₩31,905 | +0.76% | 1.7만 |
|---|
| 2025.10.10 | ₩31,879 | ₩32,890 | ₩31,610 | ₩31,610 | -0.85% | 2.9만 |
|---|