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 | ₩30,529 | ₩30,555 | ₩30,435 | ₩30,468 | -0.20% | 21.2만 |
| 2026.10.08 | ₩30,354 | ₩30,596 | ₩30,327 | ₩30,475 | +0.40% | 6.3만 |
| 2026.10.07 | ₩30,247 | ₩30,435 | ₩30,247 | ₩30,341 | +0.31% | 6.1만 |
| 2026.10.06 | ₩30,582 | ₩30,582 | ₩30,341 | ₩30,448 | -0.44% | 7.9만 |
| 2026.10.05 | ₩30,220 | ₩30,260 | ₩30,126 | ₩30,260 | +0.13% | 13.9만 |
| 2026.10.02 | ₩30,073 | ₩30,301 | ₩30,073 | ₩30,160 | +0.29% | 3.2만 |
| 2026.10.01 | ₩30,126 | ₩30,260 | ₩30,073 | ₩30,219 | +0.31% | 3.4만 |
| 2026.09.30 | ₩30,562 | ₩30,562 | ₩30,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,274 |
| -0.94% |
| 2.8만 |
| 2026.09.29 | ₩30,542 | ₩30,542 | ₩30,483 | ₩30,503 | -0.13% | 6.3만 |
|---|
| 2026.09.28 | ₩30,545 | ₩30,562 | ₩30,475 | ₩30,514 | -0.10% | 1.9만 |
|---|
| 2026.09.25 | ₩30,777 | ₩30,810 | ₩30,636 | ₩30,730 | -0.15% | 2.3만 |
|---|
| 2026.09.24 | ₩30,891 | ₩30,891 | ₩30,602 | ₩30,743 | -0.48% | 1.9만 |
|---|
| 2026.09.23 | ₩31,159 | ₩31,159 | ₩30,879 | ₩30,891 | -0.86% | 1.4만 |
|---|
| 2026.09.22 | ₩31,266 | ₩31,266 | ₩31,199 | ₩31,199 | -0.21% | 6.1만 |
|---|
| 2026.09.21 | ₩31,186 | ₩31,266 | ₩31,173 | ₩31,240 | +0.17% | 3.5만 |
|---|
| 2026.09.18 | ₩31,159 | ₩31,186 | ₩31,119 | ₩31,146 | -0.04% | 1.6만 |
|---|
| 2026.09.17 | ₩31,253 | ₩31,253 | ₩31,159 | ₩31,252 | -0.00% | 2.3만 |
|---|
| 2026.09.16 | ₩31,092 | ₩31,182 | ₩31,045 | ₩31,052 | -0.13% | 1.6만 |
|---|
| 2026.09.15 | ₩31,126 | ₩31,126 | ₩31,052 | ₩31,052 | -0.24% | 2.2만 |
|---|
| 2026.09.14 | ₩31,119 | ₩31,199 | ₩31,038 | ₩31,105 | -0.04% | 2.9만 |
|---|
| 2026.09.11 | ₩31,240 | ₩31,280 | ₩31,173 | ₩31,173 | -0.21% | 1.9만 |
|---|
| 2026.09.10 | ₩31,240 | ₩31,257 | ₩31,159 | ₩31,159 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩31,427 | ₩31,427 | ₩31,360 | ₩31,374 | -0.17% | 6.1만 |
|---|
| 2026.09.08 | ₩31,481 | ₩31,494 | ₩31,454 | ₩31,465 | -0.05% | 2.1만 |
|---|
| 2026.09.04 | ₩31,655 | ₩31,857 | ₩31,481 | ₩31,482 | -0.55% | 3.3만 |
|---|
| 2026.09.03 | ₩31,521 | ₩31,521 | ₩31,414 | ₩31,414 | -0.34% | 7.7천 |
|---|
| 2026.09.02 | ₩31,401 | ₩31,454 | ₩31,374 | ₩31,402 | +0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩31,401 | ₩31,452 | ₩31,360 | ₩31,401 | 0.00% | 9.7천 |
|---|
| 2026.08.31 | ₩31,588 | ₩31,642 | ₩31,575 | ₩31,600 | +0.04% | 1.5만 |
|---|
| 2026.08.28 | ₩31,706 | ₩31,749 | ₩31,629 | ₩31,642 | -0.20% | 8천 |
|---|
| 2026.08.27 | ₩31,776 | ₩31,776 | ₩31,709 | ₩31,776 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩31,749 | ₩31,790 | ₩31,710 | ₩31,763 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩31,790 | ₩31,790 | ₩31,749 | ₩31,775 | -0.05% | 2.5만 |
|---|
| 2026.08.24 | ₩31,561 | ₩31,696 | ₩31,561 | ₩31,615 | +0.17% | 9.7천 |
|---|
| 2026.08.21 | ₩31,696 | ₩32,031 | ₩31,602 | ₩31,615 | -0.25% | 1.5만 |
|---|
| 2026.08.20 | ₩31,578 | ₩31,629 | ₩31,568 | ₩31,583 | +0.02% | 7.5천 |
|---|
| 2026.08.19 | ₩31,722 | ₩31,722 | ₩31,659 | ₩31,709 | -0.04% | 9.3천 |
|---|
| 2026.08.18 | ₩31,521 | ₩31,629 | ₩31,521 | ₩31,588 | +0.21% | 1.6만 |
|---|
| 2026.08.17 | ₩31,722 | ₩31,722 | ₩31,561 | ₩31,602 | -0.38% | 1.4만 |
|---|
| 2026.08.14 | ₩31,749 | ₩31,977 | ₩31,637 | ₩31,662 | -0.27% | 1.7만 |
|---|
| 2026.08.13 | ₩31,709 | ₩31,790 | ₩31,642 | ₩31,737 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩31,722 | ₩31,722 | ₩31,655 | ₩31,669 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩31,575 | ₩31,763 | ₩31,575 | ₩31,643 | +0.22% | 2.7만 |
|---|
| 2026.08.10 | ₩31,709 | ₩31,709 | ₩31,615 | ₩31,642 | -0.21% | 2.9만 |
|---|
| 2026.08.07 | ₩31,749 | ₩31,763 | ₩31,681 | ₩31,722 | -0.08% | 1.8만 |
|---|
| 2026.08.06 | ₩31,696 | ₩31,749 | ₩31,661 | ₩31,662 | -0.11% | 1.3만 |
|---|
| 2026.08.05 | ₩31,763 | ₩31,763 | ₩31,655 | ₩31,749 | -0.04% | 2.7만 |
|---|
| 2026.08.04 | ₩31,669 | ₩31,722 | ₩31,602 | ₩31,709 | +0.13% | 9.1천 |
|---|
| 2026.08.03 | ₩31,535 | ₩31,615 | ₩31,481 | ₩31,595 | +0.19% | 8.1만 |
|---|
| 2026.07.31 | ₩31,561 | ₩31,641 | ₩31,561 | ₩31,622 | +0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩31,615 | ₩31,682 | ₩31,561 | ₩31,649 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩31,722 | ₩31,790 | ₩31,602 | ₩31,623 | -0.31% | 1.8만 |
|---|
| 2026.07.28 | ₩31,776 | ₩31,776 | ₩31,729 | ₩31,729 | -0.15% | 1.2천 |
|---|
| 2026.07.27 | ₩31,776 | ₩31,776 | ₩31,642 | ₩31,663 | -0.35% | 2.1만 |
|---|
| 2026.07.24 | ₩31,615 | ₩31,749 | ₩31,536 | ₩31,615 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩31,615 | ₩31,638 | ₩31,563 | ₩31,615 | 0.00% | 2.7천 |
|---|
| 2026.07.22 | ₩31,790 | ₩32,118 | ₩31,722 | ₩31,769 | -0.06% | 1.2만 |
|---|
| 2026.07.21 | ₩31,823 | ₩32,433 | ₩31,763 | ₩31,803 | -0.06% | 8.6천 |
|---|
| 2026.07.20 | ₩31,924 | ₩31,924 | ₩31,790 | ₩31,843 | -0.25% | 9.1천 |
|---|
| 2026.07.17 | ₩31,669 | ₩31,924 | ₩31,669 | ₩31,897 | +0.72% | 9.4천 |
|---|
| 2026.07.16 | ₩31,897 | ₩31,924 | ₩31,790 | ₩31,857 | -0.13% | 9.5천 |
|---|
| 2026.07.15 | ₩31,696 | ₩32,011 | ₩31,696 | ₩31,953 | +0.81% | 2.1만 |
|---|
| 2026.07.14 | ₩31,910 | ₩32,286 | ₩31,834 | ₩31,863 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩31,937 | ₩31,937 | ₩31,756 | ₩31,769 | -0.52% | 1.7만 |
|---|
| 2026.07.10 | ₩31,669 | ₩31,950 | ₩31,669 | ₩31,810 | +0.44% | 1.5만 |
|---|
| 2026.07.09 | ₩31,883 | ₩31,910 | ₩31,642 | ₩31,776 | -0.34% | 1.5만 |
|---|
| 2026.07.08 | ₩31,843 | ₩31,924 | ₩31,776 | ₩31,912 | +0.21% | 2.5만 |
|---|
| 2026.07.07 | ₩31,964 | ₩32,000 | ₩31,736 | ₩31,850 | -0.36% | 2.4만 |
|---|
| 2026.07.06 | ₩31,883 | ₩32,018 | ₩31,798 | ₩32,004 | +0.38% | 9.6천 |
|---|
| 2026.07.02 | ₩31,722 | ₩32,018 | ₩31,722 | ₩32,003 | +0.88% | 1.5만 |
|---|
| 2026.07.01 | ₩32,044 | ₩32,125 | ₩31,883 | ₩32,004 | -0.13% | 1.2만 |
|---|
| 2026.06.30 | ₩32,165 | ₩32,219 | ₩32,098 | ₩32,125 | -0.13% | 2.7만 |
|---|
| 2026.06.29 | ₩32,085 | ₩32,219 | ₩32,085 | ₩32,172 | +0.27% | 9.2천 |
|---|
| 2026.06.26 | ₩32,138 | ₩32,179 | ₩32,075 | ₩32,085 | -0.17% | 1.3만 |
|---|
| 2026.06.25 | ₩32,073 | ₩32,219 | ₩32,071 | ₩32,125 | +0.16% | 2.5만 |
|---|
| 2026.06.24 | ₩32,085 | ₩32,138 | ₩32,044 | ₩32,066 | -0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩32,004 | ₩32,078 | ₩31,964 | ₩31,977 | -0.08% | 2.8만 |
|---|
| 2026.06.22 | ₩31,977 | ₩32,138 | ₩31,763 | ₩32,018 | +0.13% | 3.2만 |
|---|
| 2026.06.18 | ₩32,089 | ₩32,219 | ₩32,085 | ₩32,179 | +0.28% | 1.7만 |
|---|
| 2026.06.17 | ₩32,172 | ₩32,219 | ₩32,111 | ₩32,132 | -0.13% | 5.4천 |
|---|
| 2026.06.16 | ₩32,152 | ₩32,272 | ₩32,152 | ₩32,199 | +0.15% | 6.2천 |
|---|
| 2026.06.15 | ₩32,192 | ₩32,235 | ₩32,125 | ₩32,180 | -0.04% | 7.5천 |
|---|
| 2026.06.12 | ₩32,111 | ₩32,125 | ₩32,004 | ₩32,031 | -0.25% | 7.6천 |
|---|
| 2026.06.11 | ₩31,816 | ₩32,055 | ₩31,816 | ₩31,964 | +0.46% | 1.1만 |
|---|
| 2026.06.10 | ₩31,897 | ₩31,897 | ₩31,749 | ₩31,763 | -0.42% | 9.6천 |
|---|
| 2026.06.09 | ₩31,790 | ₩31,924 | ₩31,790 | ₩31,803 | +0.04% | 6.9천 |
|---|
| 2026.06.08 | ₩31,763 | ₩31,897 | ₩31,676 | ₩31,779 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩31,964 | ₩31,964 | ₩31,776 | ₩31,803 | -0.50% | 1.4만 |
|---|
| 2026.06.04 | ₩32,125 | ₩32,125 | ₩31,910 | ₩32,004 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩31,924 | ₩31,991 | ₩31,803 | ₩31,843 | -0.25% | 8.9천 |
|---|
| 2026.06.02 | ₩31,977 | ₩32,044 | ₩31,910 | ₩31,964 | -0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩31,977 | ₩31,977 | ₩31,816 | ₩31,937 | -0.13% | 2.3만 |
|---|
| 2026.05.29 | ₩31,950 | ₩32,111 | ₩31,950 | ₩32,098 | +0.46% | 5.4천 |
|---|
| 2026.05.28 | ₩31,964 | ₩32,018 | ₩31,930 | ₩31,977 | +0.04% | 2.6천 |
|---|
| 2026.05.27 | ₩31,722 | ₩32,492 | ₩31,722 | ₩31,977 | +0.80% | 1.4만 |
|---|
| 2026.05.26 | ₩31,736 | ₩31,843 | ₩31,736 | ₩31,830 | +0.30% | 1.4만 |
|---|
| 2026.05.22 | ₩31,642 | ₩31,843 | ₩31,629 | ₩31,843 | +0.64% | 3.1만 |
|---|
| 2026.05.21 | ₩31,669 | ₩31,682 | ₩31,548 | ₩31,669 | 0.00% | 7.8천 |
|---|
| 2026.05.20 | ₩31,535 | ₩31,642 | ₩31,508 | ₩31,615 | +0.26% | 1.5만 |
|---|
| 2026.05.19 | ₩31,561 | ₩31,588 | ₩31,414 | ₩31,414 | -0.47% | 1.2만 |
|---|
| 2026.05.18 | ₩31,561 | ₩31,682 | ₩31,561 | ₩31,642 | +0.25% | 1.4만 |
|---|
| 2026.05.15 | ₩31,669 | ₩31,722 | ₩31,561 | ₩31,709 | +0.13% | 7.3만 |
|---|
| 2026.05.14 | ₩31,843 | ₩31,857 | ₩31,816 | ₩31,830 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩31,836 | ₩31,843 | ₩31,736 | ₩31,810 | -0.08% | 1만 |
|---|
| 2026.05.12 | ₩31,897 | ₩31,937 | ₩31,561 | ₩31,857 | -0.13% | 1.5만 |
|---|
| 2026.05.11 | ₩31,977 | ₩32,030 | ₩31,843 | ₩31,897 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩32,111 | ₩32,111 | ₩31,937 | ₩31,971 | -0.44% | 7.7만 |
|---|
| 2026.05.07 | ₩32,044 | ₩32,078 | ₩31,924 | ₩31,944 | -0.31% | 5.5만 |
|---|
| 2026.05.06 | ₩32,165 | ₩32,165 | ₩31,964 | ₩31,991 | -0.54% | 3만 |
|---|
| 2026.05.05 | ₩31,857 | ₩31,883 | ₩31,796 | ₩31,883 | +0.08% | 8.9천 |
|---|
| 2026.05.04 | ₩31,816 | ₩31,883 | ₩31,696 | ₩31,696 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩32,031 | ₩32,031 | ₩31,749 | ₩31,870 | -0.50% | 1.4만 |
|---|
| 2026.04.30 | ₩31,830 | ₩31,991 | ₩31,830 | ₩31,930 | +0.32% | 9.7천 |
|---|
| 2026.04.29 | ₩32,004 | ₩32,004 | ₩31,897 | ₩31,897 | -0.34% | 6.5천 |
|---|
| 2026.04.28 | ₩31,883 | ₩31,964 | ₩31,832 | ₩31,930 | +0.15% | 7.5천 |
|---|
| 2026.04.27 | ₩31,937 | ₩32,071 | ₩31,937 | ₩31,997 | +0.19% | 2만 |
|---|
| 2026.04.24 | ₩32,058 | ₩32,085 | ₩31,977 | ₩32,085 | +0.08% | 5.7만 |
|---|
| 2026.04.23 | ₩32,004 | ₩32,125 | ₩32,003 | ₩32,085 | +0.25% | 2.5만 |
|---|
| 2026.04.22 | ₩32,152 | ₩32,165 | ₩32,032 | ₩32,111 | -0.13% | 2.2만 |
|---|
| 2026.04.21 | ₩32,111 | ₩32,722 | ₩31,374 | ₩32,018 | -0.29% | 3.3만 |
|---|
| 2026.04.20 | ₩32,259 | ₩32,259 | ₩32,071 | ₩32,111 | -0.46% | 8.3만 |
|---|
| 2026.04.17 | ₩32,071 | ₩32,272 | ₩32,071 | ₩32,259 | +0.59% | 4.3만 |
|---|
| 2026.04.16 | ₩31,830 | ₩32,192 | ₩31,830 | ₩32,018 | +0.59% | 1.1만 |
|---|
| 2026.04.15 | ₩31,977 | ₩32,085 | ₩31,273 | ₩32,085 | +0.34% | 9.5만 |
|---|
| 2026.04.14 | ₩32,085 | ₩32,184 | ₩32,044 | ₩32,118 | +0.10% | 2.3만 |
|---|
| 2026.04.13 | ₩31,806 | ₩32,018 | ₩31,803 | ₩31,910 | +0.33% | 4.1만 |
|---|
| 2026.04.10 | ₩31,790 | ₩31,950 | ₩31,790 | ₩31,790 | 0.00% | 4.5만 |
|---|
| 2026.04.09 | ₩31,521 | ₩31,857 | ₩31,521 | ₩31,816 | +0.94% | 6.8만 |
|---|
| 2026.04.08 | ₩31,790 | ₩31,830 | ₩31,629 | ₩31,655 | -0.42% | 2.4만 |
|---|
| 2026.04.07 | ₩31,320 | ₩31,401 | ₩31,217 | ₩31,401 | +0.26% | 2.3만 |
|---|
| 2026.04.06 | ₩31,293 | ₩31,387 | ₩31,199 | ₩31,199 | -0.30% | 2만 |
|---|
| 2026.04.02 | ₩31,253 | ₩31,317 | ₩31,105 | ₩31,293 | +0.13% | 4.8천 |
|---|
| 2026.04.01 | ₩31,401 | ₩31,414 | ₩31,240 | ₩31,324 | -0.24% | 2.6만 |
|---|
| 2026.03.31 | ₩31,215 | ₩31,427 | ₩31,186 | ₩31,427 | +0.68% | 4만 |
|---|
| 2026.03.30 | ₩31,052 | ₩31,213 | ₩31,052 | ₩31,092 | +0.13% | 2.7만 |
|---|
| 2026.03.27 | ₩31,179 | ₩31,225 | ₩31,052 | ₩31,126 | -0.17% | 2만 |
|---|
| 2026.03.26 | ₩31,494 | ₩31,494 | ₩31,240 | ₩31,344 | -0.48% | 9.1천 |
|---|
| 2026.03.25 | ₩31,481 | ₩31,600 | ₩31,360 | ₩31,481 | 0.00% | 1.7만 |
|---|
| 2026.03.24 | ₩31,226 | ₩31,441 | ₩31,159 | ₩31,226 | 0.00% | 3.4만 |
|---|
| 2026.03.23 | ₩31,333 | ₩31,508 | ₩31,186 | ₩31,360 | +0.09% | 5만 |
|---|
| 2026.03.20 | ₩31,548 | ₩31,596 | ₩31,065 | ₩31,159 | -1.23% | 3.2만 |
|---|
| 2026.03.19 | ₩31,521 | ₩31,595 | ₩31,468 | ₩31,535 | +0.04% | 1만 |
|---|
| 2026.03.18 | ₩31,655 | ₩32,459 | ₩31,521 | ₩31,521 | -0.42% | 6.2만 |
|---|
| 2026.03.17 | ₩31,830 | ₩31,830 | ₩31,673 | ₩31,716 | -0.36% | 1.2만 |
|---|
| 2026.03.16 | ₩31,642 | ₩31,722 | ₩31,588 | ₩31,602 | -0.13% | 2.5만 |
|---|
| 2026.03.13 | ₩31,843 | ₩32,840 | ₩31,521 | ₩31,561 | -0.88% | 2.7만 |
|---|
| 2026.03.12 | ₩31,870 | ₩31,937 | ₩31,561 | ₩31,669 | -0.63% | 3.9만 |
|---|
| 2026.03.11 | ₩32,098 | ₩32,098 | ₩31,924 | ₩31,964 | -0.42% | 1.7만 |
|---|
| 2026.03.10 | ₩32,058 | ₩32,165 | ₩31,836 | ₩32,004 | -0.17% | 53.8만 |
|---|
| 2026.03.09 | ₩31,857 | ₩32,125 | ₩31,731 | ₩32,058 | +0.63% | 9만 |
|---|
| 2026.03.06 | ₩32,004 | ₩32,071 | ₩31,937 | ₩31,937 | -0.21% | 3.9만 |
|---|
| 2026.03.05 | ₩32,299 | ₩32,514 | ₩31,977 | ₩32,098 | -0.62% | 2.2만 |
|---|
| 2026.03.04 | ₩32,232 | ₩32,286 | ₩32,125 | ₩32,152 | -0.25% | 8만 |
|---|
| 2026.03.03 | ₩31,696 | ₩32,212 | ₩31,696 | ₩32,152 | +1.44% | 166.4만 |
|---|
| 2026.03.02 | ₩32,688 | ₩32,688 | ₩32,165 | ₩32,179 | -1.56% | 4.4만 |
|---|
| 2026.02.27 | ₩32,522 | ₩32,621 | ₩32,433 | ₩32,554 | +0.10% | 2.9만 |
|---|
| 2026.02.26 | ₩32,527 | ₩32,608 | ₩32,460 | ₩32,554 | +0.08% | 3.5만 |
|---|
| 2026.02.25 | ₩32,903 | ₩32,903 | ₩32,487 | ₩32,487 | -1.26% | 9.6천 |
|---|
| 2026.02.24 | ₩32,500 | ₩32,621 | ₩32,500 | ₩32,621 | +0.37% | 2.5만 |
|---|
| 2026.02.23 | ₩32,447 | ₩32,608 | ₩32,447 | ₩32,526 | +0.24% | 1.3만 |
|---|
| 2026.02.20 | ₩32,534 | ₩32,608 | ₩32,487 | ₩32,547 | +0.04% | 3.5만 |
|---|
| 2026.02.19 | ₩32,500 | ₩32,581 | ₩32,474 | ₩32,500 | 0.00% | 4.4천 |
|---|
| 2026.02.18 | ₩32,581 | ₩32,633 | ₩32,487 | ₩32,534 | -0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩32,541 | ₩32,606 | ₩32,460 | ₩32,550 | +0.03% | 1.4만 |
|---|
| 2026.02.13 | ₩32,487 | ₩32,594 | ₩32,460 | ₩32,554 | +0.21% | 1.8만 |
|---|
| 2026.02.12 | ₩32,299 | ₩32,460 | ₩32,299 | ₩32,420 | +0.37% | 2.4만 |
|---|
| 2026.02.11 | ₩32,333 | ₩32,393 | ₩32,272 | ₩32,313 | -0.06% | 2.2만 |
|---|
| 2026.02.10 | ₩32,219 | ₩32,420 | ₩32,219 | ₩32,364 | +0.45% | 3만 |
|---|
| 2026.02.09 | ₩32,085 | ₩32,339 | ₩32,085 | ₩32,259 | +0.54% | 7.5만 |
|---|
| 2026.02.06 | ₩32,514 | ₩32,514 | ₩32,138 | ₩32,192 | -0.99% | 2.2만 |
|---|
| 2026.02.05 | ₩32,205 | ₩32,246 | ₩32,138 | ₩32,208 | +0.01% | 1.6만 |
|---|
| 2026.02.04 | ₩32,353 | ₩32,353 | ₩32,071 | ₩32,219 | -0.41% | 1.1만 |
|---|
| 2026.02.03 | ₩32,071 | ₩32,205 | ₩32,018 | ₩32,071 | 0.00% | 4.7만 |
|---|
| 2026.02.02 | ₩32,219 | ₩32,219 | ₩32,031 | ₩32,165 | -0.17% | 11.2만 |
|---|
| 2026.01.30 | ₩32,407 | ₩32,407 | ₩32,232 | ₩32,393 | -0.04% | 1.5만 |
|---|
| 2026.01.29 | ₩32,393 | ₩32,393 | ₩32,272 | ₩32,286 | -0.33% | 52만 |
|---|
| 2026.01.28 | ₩32,393 | ₩32,393 | ₩32,260 | ₩32,299 | -0.29% | 1.5만 |
|---|
| 2026.01.27 | ₩32,380 | ₩32,407 | ₩32,313 | ₩32,339 | -0.12% | 42.6만 |
|---|
| 2026.01.26 | ₩32,447 | ₩32,447 | ₩32,299 | ₩32,380 | -0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,311 | ₩32,313 | ₩32,192 | ₩32,272 | -0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩32,286 | ₩32,299 | ₩32,179 | ₩32,192 | -0.29% | 2.2만 |
|---|
| 2026.01.21 | ₩32,058 | ₩32,179 | ₩32,058 | ₩32,179 | +0.38% | 4.8만 |
|---|
| 2026.01.20 | ₩32,004 | ₩32,098 | ₩32,004 | ₩32,071 | +0.21% | 2.2만 |
|---|
| 2026.01.16 | ₩32,232 | ₩32,232 | ₩32,138 | ₩32,179 | -0.17% | 2.5만 |
|---|
| 2026.01.15 | ₩32,138 | ₩32,205 | ₩32,138 | ₩32,138 | 0.00% | 2.3만 |
|---|
| 2026.01.14 | ₩32,111 | ₩32,191 | ₩32,103 | ₩32,150 | +0.12% | 1.7만 |
|---|
| 2026.01.13 | ₩32,111 | ₩32,192 | ₩32,098 | ₩32,098 | -0.04% | 3.7만 |
|---|
| 2026.01.12 | ₩32,085 | ₩32,192 | ₩32,058 | ₩32,179 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩32,259 | ₩32,259 | ₩32,073 | ₩32,192 | -0.21% | 3만 |
|---|
| 2026.01.08 | ₩32,098 | ₩32,125 | ₩32,058 | ₩32,098 | 0.00% | 3.2만 |
|---|
| 2026.01.07 | ₩32,313 | ₩32,313 | ₩32,098 | ₩32,179 | -0.42% | 3.4만 |
|---|
| 2026.01.06 | ₩32,125 | ₩32,272 | ₩32,125 | ₩32,232 | +0.33% | 7.5만 |
|---|
| 2026.01.05 | ₩32,219 | ₩32,219 | ₩32,125 | ₩32,138 | -0.25% | 3.9만 |
|---|
| 2026.01.02 | ₩32,286 | ₩32,286 | ₩32,098 | ₩32,098 | -0.58% | 3.2만 |
|---|
| 2025.12.31 | ₩32,157 | ₩32,246 | ₩32,098 | ₩32,205 | +0.15% | 5.4만 |
|---|
| 2025.12.30 | ₩32,487 | ₩32,487 | ₩32,111 | ₩32,111 | -1.16% | 9만 |
|---|
| 2025.12.29 | ₩32,380 | ₩32,407 | ₩32,199 | ₩32,366 | -0.04% | 35.2만 |
|---|
| 2025.12.26 | ₩32,353 | ₩32,380 | ₩32,326 | ₩32,346 | -0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩32,353 | ₩32,380 | ₩32,272 | ₩32,339 | -0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,299 | ₩32,353 | ₩32,246 | ₩32,299 | 0.00% | 2.5만 |
|---|
| 2025.12.22 | ₩31,924 | ₩32,330 | ₩31,924 | ₩32,246 | +1.01% | 1.5만 |
|---|
| 2025.12.19 | ₩32,259 | ₩32,299 | ₩32,192 | ₩32,192 | -0.21% | 2.6만 |
|---|
| 2025.12.18 | ₩32,299 | ₩32,339 | ₩32,219 | ₩32,313 | +0.04% | 9.1천 |
|---|
| 2025.12.17 | ₩32,165 | ₩32,299 | ₩32,165 | ₩32,173 | +0.03% | 6.8만 |
|---|
| 2025.12.16 | ₩32,286 | ₩32,326 | ₩32,165 | ₩32,326 | +0.12% | 2.2만 |
|---|
| 2025.12.15 | ₩32,192 | ₩32,219 | ₩32,125 | ₩32,192 | 0.00% | 6.9천 |
|---|
| 2025.12.12 | ₩32,111 | ₩32,219 | ₩32,058 | ₩32,058 | -0.17% | 3.2만 |
|---|
| 2025.12.11 | ₩32,145 | ₩32,219 | ₩32,117 | ₩32,165 | +0.06% | 1.2만 |
|---|
| 2025.12.10 | ₩31,977 | ₩32,152 | ₩31,964 | ₩32,128 | +0.47% | 2.1만 |
|---|
| 2025.12.09 | ₩32,098 | ₩32,111 | ₩31,991 | ₩32,004 | -0.29% | 6.4만 |
|---|
| 2025.12.08 | ₩32,192 | ₩32,192 | ₩32,044 | ₩32,044 | -0.46% | 1.8만 |
|---|
| 2025.12.05 | ₩32,044 | ₩32,272 | ₩32,044 | ₩32,246 | +0.63% | 4.1만 |
|---|
| 2025.12.04 | ₩32,259 | ₩32,259 | ₩32,125 | ₩32,193 | -0.20% | 1.5만 |
|---|
| 2025.12.03 | ₩32,232 | ₩32,272 | ₩32,111 | ₩32,111 | -0.37% | 3.1만 |
|---|
| 2025.12.02 | ₩32,152 | ₩32,192 | ₩32,044 | ₩32,098 | -0.17% | 5만 |
|---|
| 2025.12.01 | ₩32,044 | ₩32,192 | ₩32,044 | ₩32,058 | +0.04% | 1.1만 |
|---|
| 2025.11.28 | ₩32,380 | ₩32,380 | ₩32,306 | ₩32,339 | -0.12% | 3만 |
|---|
| 2025.11.26 | ₩32,326 | ₩32,326 | ₩32,205 | ₩32,232 | -0.29% | 1.6만 |
|---|
| 2025.11.25 | ₩32,239 | ₩32,307 | ₩32,192 | ₩32,205 | -0.10% | 4.1만 |
|---|
| 2025.11.24 | ₩32,232 | ₩32,420 | ₩32,138 | ₩32,313 | +0.25% | 16.9만 |
|---|
| 2025.11.21 | ₩32,098 | ₩32,192 | ₩32,086 | ₩32,106 | +0.03% | 1.7만 |
|---|
| 2025.11.20 | ₩32,204 | ₩32,219 | ₩31,977 | ₩32,058 | -0.45% | 20.3만 |
|---|
| 2025.11.19 | ₩32,158 | ₩32,205 | ₩32,071 | ₩32,138 | -0.06% | 2.6만 |
|---|
| 2025.11.18 | ₩32,219 | ₩32,219 | ₩31,818 | ₩32,138 | -0.25% | 25.2만 |
|---|
| 2025.11.17 | ₩32,098 | ₩32,219 | ₩32,071 | ₩32,071 | -0.08% | 8만 |
|---|
| 2025.11.14 | ₩32,004 | ₩32,380 | ₩32,004 | ₩32,071 | +0.21% | 23.1만 |
|---|
| 2025.11.13 | ₩32,232 | ₩32,259 | ₩32,085 | ₩32,219 | -0.04% | 2.5만 |
|---|
| 2025.11.12 | ₩32,138 | ₩32,259 | ₩32,138 | ₩32,259 | +0.38% | 3.4만 |
|---|
| 2025.11.11 | ₩32,071 | ₩32,179 | ₩32,071 | ₩32,111 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩32,098 | ₩32,179 | ₩32,058 | ₩32,122 | +0.08% | 2만 |
|---|
| 2025.11.07 | ₩32,125 | ₩32,165 | ₩32,031 | ₩32,165 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩32,031 | ₩32,179 | ₩32,031 | ₩32,058 | +0.08% | 32.2만 |
|---|
| 2025.11.05 | ₩32,165 | ₩32,165 | ₩31,991 | ₩31,991 | -0.54% | 2만 |
|---|
| 2025.11.04 | ₩32,111 | ₩32,152 | ₩31,977 | ₩32,044 | -0.21% | 1.9만 |
|---|
| 2025.11.03 | ₩32,246 | ₩33,698 | ₩31,561 | ₩32,071 | -0.54% | 4.4만 |
|---|
| 2025.10.31 | ₩32,284 | ₩32,490 | ₩32,232 | ₩32,326 | +0.13% | 9.4천 |
|---|
| 2025.10.30 | ₩32,326 | ₩32,494 | ₩32,246 | ₩32,259 | -0.21% | 49.5만 |
|---|
| 2025.10.29 | ₩32,514 | ₩32,621 | ₩32,232 | ₩32,621 | +0.33% | 4.2만 |
|---|
| 2025.10.28 | ₩32,460 | ₩32,628 | ₩32,380 | ₩32,380 | -0.25% | 2.4만 |
|---|
| 2025.10.27 | ₩32,393 | ₩32,621 | ₩32,231 | ₩32,380 | -0.04% | 3만 |
|---|
| 2025.10.24 | ₩32,071 | ₩32,192 | ₩32,058 | ₩32,164 | +0.29% | 16.9만 |
|---|
| 2025.10.23 | ₩32,032 | ₩32,152 | ₩32,032 | ₩32,058 | +0.08% | 1.2만 |
|---|
| 2025.10.22 | ₩32,179 | ₩32,232 | ₩32,111 | ₩32,179 | 0.00% | 32.3만 |
|---|
| 2025.10.21 | ₩32,286 | ₩32,338 | ₩32,085 | ₩32,179 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩32,058 | ₩32,232 | ₩31,997 | ₩32,232 | +0.54% | 1.3만 |
|---|
| 2025.10.17 | ₩32,031 | ₩32,031 | ₩31,897 | ₩32,031 | 0.00% | 8.7천 |
|---|
| 2025.10.16 | ₩31,964 | ₩32,125 | ₩31,964 | ₩32,071 | +0.34% | 39.3만 |
|---|
| 2025.10.15 | ₩31,885 | ₩31,991 | ₩31,850 | ₩31,991 | +0.33% | 2.5만 |
|---|
| 2025.10.14 | ₩31,897 | ₩31,910 | ₩31,669 | ₩31,910 | +0.04% | 1.8만 |
|---|
| 2025.10.13 | ₩31,669 | ₩31,910 | ₩31,494 | ₩31,910 | +0.76% | 1.7만 |
|---|
| 2025.10.10 | ₩31,885 | ₩32,896 | ₩31,615 | ₩31,615 | -0.85% | 2.9만 |
|---|