시장 데이터를 불러오는 중
전체 종목
iShares J.P. Morgan EM High Yield Bond ETF 과거 주가
iShares J.P. Morgan EM High Yield Bond ETF · EMHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares J.P. Morgan EM High Yield Bond ETF · EMHY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,893 | ₩51,906 | ₩51,786 | ₩51,893 | 0.00% | 14.6만 |
| 2026.10.08 | ₩51,678 | ₩51,812 | ₩51,611 | ₩51,812 | +0.26% | 13.8만 |
| 2026.10.07 | ₩51,611 | ₩51,759 | ₩51,571 | ₩51,719 | +0.21% | 12.8만 |
| 2026.10.06 | ₩51,826 | ₩51,960 | ₩51,826 | ₩51,893 | +0.13% | 11.6만 |
| 2026.10.05 | ₩51,464 | ₩51,611 | ₩51,424 | ₩51,611 | +0.29% | 23.4만 |
| 2026.10.02 | ₩51,558 | ₩51,598 | ₩51,424 | ₩51,464 | -0.18% | 35.2만 |
| 2026.10.01 | ₩51,504 | ₩51,558 | ₩51,289 | ₩51,464 | -0.08% | 12.6만 |
| 2026.09.30 | ₩52,215 | ₩52,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,946 |
| -0.51% |
| 17.3만 |
| 2026.09.29 | ₩52,349 | ₩52,349 | ₩52,121 | ₩52,228 | -0.23% | 15.7만 |
|---|
| 2026.09.28 | ₩52,255 | ₩52,309 | ₩52,174 | ₩52,215 | -0.08% | 18.2만 |
|---|
| 2026.09.25 | ₩52,684 | ₩52,697 | ₩52,456 | ₩52,644 | -0.08% | 11.3만 |
|---|
| 2026.09.24 | ₩52,912 | ₩52,925 | ₩52,630 | ₩52,684 | -0.43% | 12.8만 |
|---|
| 2026.09.23 | ₩53,247 | ₩53,247 | ₩52,831 | ₩52,858 | -0.73% | 7.2만 |
|---|
| 2026.09.22 | ₩53,381 | ₩53,408 | ₩53,287 | ₩53,328 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩53,301 | ₩53,341 | ₩53,261 | ₩53,341 | +0.08% | 9.3만 |
|---|
| 2026.09.18 | ₩53,247 | ₩53,247 | ₩53,167 | ₩53,167 | -0.15% | 4.9만 |
|---|
| 2026.09.17 | ₩53,247 | ₩53,274 | ₩53,207 | ₩53,247 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩53,100 | ₩53,167 | ₩52,952 | ₩52,979 | -0.23% | 37.3만 |
|---|
| 2026.09.15 | ₩53,100 | ₩53,113 | ₩52,979 | ₩53,019 | -0.15% | 8.7만 |
|---|
| 2026.09.14 | ₩53,126 | ₩53,220 | ₩53,073 | ₩53,126 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩53,408 | ₩53,435 | ₩53,287 | ₩53,287 | -0.23% | 6.3만 |
|---|
| 2026.09.10 | ₩53,381 | ₩53,408 | ₩53,301 | ₩53,314 | -0.13% | 16.7만 |
|---|
| 2026.09.09 | ₩53,636 | ₩53,636 | ₩53,529 | ₩53,556 | -0.15% | 7.1만 |
|---|
| 2026.09.08 | ₩53,676 | ₩53,730 | ₩53,663 | ₩53,676 | 0.00% | 7.9만 |
|---|
| 2026.09.04 | ₩53,757 | ₩53,770 | ₩53,676 | ₩53,743 | -0.02% | 8.4만 |
|---|
| 2026.09.03 | ₩53,716 | ₩53,918 | ₩53,636 | ₩53,676 | -0.07% | 10.4만 |
|---|
| 2026.09.02 | ₩53,609 | ₩53,609 | ₩53,556 | ₩53,569 | -0.08% | 12.2만 |
|---|
| 2026.09.01 | ₩53,636 | ₩53,663 | ₩53,515 | ₩53,556 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩54,025 | ₩54,025 | ₩53,891 | ₩53,931 | -0.17% | 169.7만 |
|---|
| 2026.08.28 | ₩54,186 | ₩54,213 | ₩54,038 | ₩54,038 | -0.27% | 8.6만 |
|---|
| 2026.08.27 | ₩54,172 | ₩54,226 | ₩54,132 | ₩54,186 | +0.02% | 6.9만 |
|---|
| 2026.08.26 | ₩54,213 | ₩54,226 | ₩54,159 | ₩54,213 | 0.00% | 4.5만 |
|---|
| 2026.08.25 | ₩54,159 | ₩54,213 | ₩54,092 | ₩54,213 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩54,025 | ₩54,065 | ₩54,011 | ₩54,038 | +0.02% | 3.6만 |
|---|
| 2026.08.21 | ₩53,985 | ₩54,011 | ₩53,944 | ₩53,985 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩53,971 | ₩54,065 | ₩53,931 | ₩53,931 | -0.07% | 7.9만 |
|---|
| 2026.08.19 | ₩54,105 | ₩54,159 | ₩54,052 | ₩54,092 | -0.02% | 5.9만 |
|---|
| 2026.08.18 | ₩53,918 | ₩53,985 | ₩53,891 | ₩53,958 | +0.07% | 9.3만 |
|---|
| 2026.08.17 | ₩54,065 | ₩54,078 | ₩54,011 | ₩54,025 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩54,213 | ₩54,239 | ₩54,119 | ₩54,146 | -0.12% | 4.8만 |
|---|
| 2026.08.13 | ₩54,146 | ₩54,239 | ₩54,146 | ₩54,213 | +0.12% | 5만 |
|---|
| 2026.08.12 | ₩54,078 | ₩54,105 | ₩54,011 | ₩54,025 | -0.10% | 4.2만 |
|---|
| 2026.08.11 | ₩54,025 | ₩54,052 | ₩53,958 | ₩53,958 | -0.12% | 6.6만 |
|---|
| 2026.08.10 | ₩54,092 | ₩54,092 | ₩53,944 | ₩54,011 | -0.15% | 10.2만 |
|---|
| 2026.08.07 | ₩54,105 | ₩54,146 | ₩54,052 | ₩54,092 | -0.02% | 8.6만 |
|---|
| 2026.08.06 | ₩54,052 | ₩54,065 | ₩53,985 | ₩53,998 | -0.10% | 6만 |
|---|
| 2026.08.05 | ₩54,065 | ₩54,065 | ₩54,011 | ₩54,052 | -0.02% | 34.1만 |
|---|
| 2026.08.04 | ₩53,971 | ₩54,092 | ₩53,971 | ₩54,038 | +0.12% | 7만 |
|---|
| 2026.08.03 | ₩53,770 | ₩53,918 | ₩53,770 | ₩53,877 | +0.20% | 6.6만 |
|---|
| 2026.07.31 | ₩53,918 | ₩53,971 | ₩53,770 | ₩53,944 | +0.05% | 12.7만 |
|---|
| 2026.07.30 | ₩53,824 | ₩53,918 | ₩53,797 | ₩53,891 | +0.12% | 6만 |
|---|
| 2026.07.29 | ₩53,931 | ₩53,985 | ₩53,690 | ₩53,690 | -0.45% | 3.9만 |
|---|
| 2026.07.28 | ₩53,931 | ₩54,078 | ₩53,891 | ₩53,998 | +0.12% | 4.3만 |
|---|
| 2026.07.27 | ₩54,011 | ₩54,025 | ₩53,891 | ₩53,944 | -0.12% | 5.8만 |
|---|
| 2026.07.24 | ₩53,810 | ₩53,877 | ₩53,730 | ₩53,824 | +0.02% | 4.8만 |
|---|
| 2026.07.23 | ₩53,824 | ₩53,851 | ₩53,757 | ₩53,824 | 0.00% | 10.1만 |
|---|
| 2026.07.22 | ₩54,052 | ₩54,092 | ₩54,011 | ₩54,025 | -0.05% | 11.5만 |
|---|
| 2026.07.21 | ₩54,172 | ₩54,172 | ₩54,038 | ₩54,105 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩54,186 | ₩54,199 | ₩54,052 | ₩54,092 | -0.17% | 6만 |
|---|
| 2026.07.17 | ₩54,119 | ₩54,186 | ₩54,065 | ₩54,105 | -0.02% | 5.6만 |
|---|
| 2026.07.16 | ₩54,119 | ₩54,186 | ₩54,078 | ₩54,132 | +0.02% | 5.5만 |
|---|
| 2026.07.15 | ₩54,226 | ₩54,293 | ₩54,132 | ₩54,199 | -0.05% | 6.4만 |
|---|
| 2026.07.14 | ₩54,239 | ₩54,253 | ₩54,119 | ₩54,159 | -0.15% | 8.6만 |
|---|
| 2026.07.13 | ₩54,199 | ₩54,266 | ₩53,998 | ₩54,038 | -0.30% | 14.8만 |
|---|
| 2026.07.10 | ₩54,280 | ₩54,320 | ₩54,253 | ₩54,320 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩54,199 | ₩54,320 | ₩54,172 | ₩54,320 | +0.22% | 16.2만 |
|---|
| 2026.07.08 | ₩54,199 | ₩54,226 | ₩54,078 | ₩54,186 | -0.02% | 14.8만 |
|---|
| 2026.07.07 | ₩54,347 | ₩54,347 | ₩54,253 | ₩54,293 | -0.10% | 6.8만 |
|---|
| 2026.07.06 | ₩54,387 | ₩54,441 | ₩54,360 | ₩54,414 | +0.05% | 6.6만 |
|---|
| 2026.07.02 | ₩54,280 | ₩54,373 | ₩54,280 | ₩54,373 | +0.17% | 20.8만 |
|---|
| 2026.07.01 | ₩54,186 | ₩54,280 | ₩54,146 | ₩54,239 | +0.10% | 9.2만 |
|---|
| 2026.06.30 | ₩54,615 | ₩54,628 | ₩54,521 | ₩54,534 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩54,508 | ₩54,615 | ₩54,494 | ₩54,575 | +0.12% | 6.4만 |
|---|
| 2026.06.26 | ₩54,454 | ₩54,521 | ₩54,427 | ₩54,427 | -0.05% | 8.1만 |
|---|
| 2026.06.25 | ₩54,534 | ₩54,561 | ₩54,467 | ₩54,494 | -0.07% | 8.9만 |
|---|
| 2026.06.24 | ₩54,454 | ₩54,521 | ₩54,427 | ₩54,494 | +0.07% | 12.8만 |
|---|
| 2026.06.23 | ₩54,373 | ₩54,534 | ₩54,360 | ₩54,400 | +0.05% | 18.4만 |
|---|
| 2026.06.22 | ₩54,521 | ₩54,561 | ₩54,454 | ₩54,481 | -0.07% | 7.6만 |
|---|
| 2026.06.18 | ₩54,668 | ₩54,682 | ₩54,588 | ₩54,642 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩54,628 | ₩54,668 | ₩54,427 | ₩54,441 | -0.34% | 11.8만 |
|---|
| 2026.06.16 | ₩54,695 | ₩54,749 | ₩54,642 | ₩54,642 | -0.10% | 10.2만 |
|---|
| 2026.06.15 | ₩54,628 | ₩54,682 | ₩54,615 | ₩54,655 | +0.05% | 5.4만 |
|---|
| 2026.06.12 | ₩54,387 | ₩54,454 | ₩54,333 | ₩54,441 | +0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,092 | ₩54,414 | ₩54,078 | ₩54,387 | +0.55% | 9.1만 |
|---|
| 2026.06.10 | ₩53,998 | ₩54,132 | ₩53,918 | ₩53,931 | -0.12% | 6.4만 |
|---|
| 2026.06.09 | ₩54,146 | ₩54,186 | ₩53,891 | ₩54,119 | -0.05% | 6.1만 |
|---|
| 2026.06.08 | ₩54,052 | ₩54,105 | ₩53,971 | ₩53,985 | -0.12% | 6.3만 |
|---|
| 2026.06.05 | ₩54,132 | ₩54,159 | ₩53,944 | ₩53,985 | -0.27% | 11.3만 |
|---|
| 2026.06.04 | ₩54,226 | ₩54,320 | ₩54,226 | ₩54,306 | +0.15% | 6.6만 |
|---|
| 2026.06.03 | ₩54,199 | ₩54,213 | ₩54,132 | ₩54,159 | -0.07% | 6.5만 |
|---|
| 2026.06.02 | ₩54,293 | ₩54,360 | ₩54,280 | ₩54,360 | +0.12% | 8.3만 |
|---|
| 2026.06.01 | ₩54,199 | ₩54,239 | ₩54,092 | ₩54,239 | +0.07% | 6.4만 |
|---|
| 2026.05.29 | ₩54,481 | ₩54,575 | ₩54,481 | ₩54,494 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩54,253 | ₩54,454 | ₩54,253 | ₩54,441 | +0.35% | 9.8만 |
|---|
| 2026.05.27 | ₩54,213 | ₩54,320 | ₩54,199 | ₩54,280 | +0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩54,078 | ₩54,105 | ₩53,985 | ₩54,065 | -0.02% | 8.7만 |
|---|
| 2026.05.22 | ₩53,864 | ₩53,891 | ₩53,770 | ₩53,824 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩53,649 | ₩53,797 | ₩53,609 | ₩53,730 | +0.15% | 15.5만 |
|---|
| 2026.05.20 | ₩53,502 | ₩53,824 | ₩53,475 | ₩53,797 | +0.55% | 8.3만 |
|---|
| 2026.05.19 | ₩53,529 | ₩53,529 | ₩53,381 | ₩53,462 | -0.13% | 6.3만 |
|---|
| 2026.05.18 | ₩53,770 | ₩53,824 | ₩53,609 | ₩53,703 | -0.12% | 10만 |
|---|
| 2026.05.15 | ₩53,824 | ₩53,824 | ₩53,649 | ₩53,676 | -0.27% | 11.3만 |
|---|
| 2026.05.14 | ₩54,105 | ₩54,172 | ₩54,038 | ₩54,052 | -0.10% | 6.3만 |
|---|
| 2026.05.13 | ₩54,065 | ₩54,146 | ₩54,025 | ₩54,025 | -0.07% | 4만 |
|---|
| 2026.05.12 | ₩54,199 | ₩54,199 | ₩54,092 | ₩54,172 | -0.05% | 5만 |
|---|
| 2026.05.11 | ₩54,333 | ₩54,360 | ₩54,253 | ₩54,266 | -0.12% | 7.4만 |
|---|
| 2026.05.08 | ₩54,347 | ₩54,387 | ₩54,333 | ₩54,360 | +0.02% | 6.1만 |
|---|
| 2026.05.07 | ₩54,400 | ₩54,427 | ₩54,146 | ₩54,199 | -0.37% | 13.1만 |
|---|
| 2026.05.06 | ₩54,253 | ₩54,373 | ₩54,253 | ₩54,333 | +0.15% | 10.5만 |
|---|
| 2026.05.05 | ₩53,891 | ₩54,011 | ₩53,891 | ₩54,011 | +0.22% | 10.8만 |
|---|
| 2026.05.04 | ₩53,944 | ₩53,971 | ₩53,582 | ₩53,716 | -0.42% | 14.4만 |
|---|
| 2026.05.01 | ₩53,998 | ₩54,105 | ₩53,944 | ₩54,011 | +0.02% | 7.7만 |
|---|
| 2026.04.30 | ₩54,119 | ₩54,199 | ₩54,025 | ₩54,159 | +0.07% | 8.7만 |
|---|
| 2026.04.29 | ₩54,052 | ₩54,052 | ₩53,904 | ₩53,958 | -0.17% | 4.4만 |
|---|
| 2026.04.28 | ₩54,052 | ₩54,132 | ₩54,025 | ₩54,105 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩54,253 | ₩54,306 | ₩54,065 | ₩54,159 | -0.17% | 13.9만 |
|---|
| 2026.04.24 | ₩54,239 | ₩54,293 | ₩54,146 | ₩54,280 | +0.07% | 8만 |
|---|
| 2026.04.23 | ₩54,347 | ₩54,414 | ₩54,038 | ₩54,199 | -0.27% | 4.8만 |
|---|
| 2026.04.22 | ₩54,414 | ₩54,481 | ₩54,320 | ₩54,400 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩54,454 | ₩54,481 | ₩54,239 | ₩54,280 | -0.32% | 6.7만 |
|---|
| 2026.04.20 | ₩54,521 | ₩54,534 | ₩54,414 | ₩54,467 | -0.10% | 7.7만 |
|---|
| 2026.04.17 | ₩54,548 | ₩54,668 | ₩54,454 | ₩54,508 | -0.07% | 9.7만 |
|---|
| 2026.04.16 | ₩54,226 | ₩54,226 | ₩54,078 | ₩54,119 | -0.20% | 7.8만 |
|---|
| 2026.04.15 | ₩54,186 | ₩54,253 | ₩54,105 | ₩54,239 | +0.10% | 5.6만 |
|---|
| 2026.04.14 | ₩54,186 | ₩54,373 | ₩54,186 | ₩54,293 | +0.20% | 17.9만 |
|---|
| 2026.04.13 | ₩53,716 | ₩54,052 | ₩53,690 | ₩53,998 | +0.52% | 7.5만 |
|---|
| 2026.04.10 | ₩53,837 | ₩53,864 | ₩53,676 | ₩53,743 | -0.17% | 7.1만 |
|---|
| 2026.04.09 | ₩53,502 | ₩53,864 | ₩53,475 | ₩53,730 | +0.43% | 18.4만 |
|---|
| 2026.04.08 | ₩53,703 | ₩53,743 | ₩53,462 | ₩53,556 | -0.27% | 10.7만 |
|---|
| 2026.04.07 | ₩52,738 | ₩52,831 | ₩52,536 | ₩52,831 | +0.18% | 10.2만 |
|---|
| 2026.04.06 | ₩52,711 | ₩52,858 | ₩52,711 | ₩52,831 | +0.23% | 6.1만 |
|---|
| 2026.04.02 | ₩52,469 | ₩52,805 | ₩52,295 | ₩52,791 | +0.61% | 10.1만 |
|---|
| 2026.04.01 | ₩52,697 | ₩52,845 | ₩52,657 | ₩52,697 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩52,657 | ₩52,899 | ₩52,523 | ₩52,805 | +0.28% | 9.1만 |
|---|
| 2026.03.30 | ₩52,483 | ₩52,483 | ₩52,161 | ₩52,268 | -0.41% | 11.1만 |
|---|
| 2026.03.27 | ₩52,510 | ₩52,563 | ₩52,241 | ₩52,268 | -0.46% | 63만 |
|---|
| 2026.03.26 | ₩52,966 | ₩53,126 | ₩52,684 | ₩52,764 | -0.38% | 33.1만 |
|---|
| 2026.03.25 | ₩53,086 | ₩53,194 | ₩53,006 | ₩53,194 | +0.20% | 34.2만 |
|---|
| 2026.03.24 | ₩52,778 | ₩52,885 | ₩52,644 | ₩52,738 | -0.08% | 6.2만 |
|---|
| 2026.03.23 | ₩52,738 | ₩53,153 | ₩52,724 | ₩52,992 | +0.48% | 18.1만 |
|---|
| 2026.03.20 | ₩52,912 | ₩52,952 | ₩52,402 | ₩52,456 | -0.86% | 24.1만 |
|---|
| 2026.03.19 | ₩52,939 | ₩53,180 | ₩52,858 | ₩53,180 | +0.46% | 34.6만 |
|---|
| 2026.03.18 | ₩53,381 | ₩53,395 | ₩53,100 | ₩53,100 | -0.53% | 4.1만 |
|---|
| 2026.03.17 | ₩53,408 | ₩53,529 | ₩53,408 | ₩53,502 | +0.18% | 8만 |
|---|
| 2026.03.16 | ₩53,301 | ₩53,395 | ₩53,234 | ₩53,261 | -0.08% | 7만 |
|---|
| 2026.03.13 | ₩53,515 | ₩53,582 | ₩53,046 | ₩53,059 | -0.85% | 27.6만 |
|---|
| 2026.03.12 | ₩53,636 | ₩53,636 | ₩53,341 | ₩53,354 | -0.52% | 8.5만 |
|---|
| 2026.03.11 | ₩53,877 | ₩53,891 | ₩53,743 | ₩53,743 | -0.25% | 10.9만 |
|---|
| 2026.03.10 | ₩53,958 | ₩54,119 | ₩53,864 | ₩53,877 | -0.15% | 8.5만 |
|---|
| 2026.03.09 | ₩53,368 | ₩53,864 | ₩53,314 | ₩53,824 | +0.85% | 22.1만 |
|---|
| 2026.03.06 | ₩53,783 | ₩53,864 | ₩53,582 | ₩53,743 | -0.07% | 34.8만 |
|---|
| 2026.03.05 | ₩54,172 | ₩54,253 | ₩54,011 | ₩54,159 | -0.02% | 11.5만 |
|---|
| 2026.03.04 | ₩54,199 | ₩54,427 | ₩54,199 | ₩54,373 | +0.32% | 7만 |
|---|
| 2026.03.03 | ₩53,904 | ₩54,186 | ₩53,810 | ₩54,146 | +0.45% | 22.6만 |
|---|
| 2026.03.02 | ₩54,239 | ₩54,400 | ₩54,213 | ₩54,400 | +0.30% | 13.3만 |
|---|
| 2026.02.27 | ₩54,762 | ₩54,829 | ₩54,736 | ₩54,776 | +0.02% | 23만 |
|---|
| 2026.02.26 | ₩54,923 | ₩54,923 | ₩54,776 | ₩54,856 | -0.12% | 5.7만 |
|---|
| 2026.02.25 | ₩54,883 | ₩54,950 | ₩54,843 | ₩54,923 | +0.07% | 10.7만 |
|---|
| 2026.02.24 | ₩54,870 | ₩54,910 | ₩54,843 | ₩54,883 | +0.02% | 5만 |
|---|
| 2026.02.23 | ₩54,923 | ₩54,963 | ₩54,843 | ₩54,896 | -0.05% | 12.7만 |
|---|
| 2026.02.20 | ₩54,843 | ₩54,937 | ₩54,816 | ₩54,883 | +0.07% | 19.9만 |
|---|
| 2026.02.19 | ₩54,749 | ₩54,843 | ₩54,749 | ₩54,829 | +0.15% | 9.3만 |
|---|
| 2026.02.18 | ₩54,870 | ₩54,950 | ₩54,856 | ₩54,923 | +0.10% | 17.5만 |
|---|
| 2026.02.17 | ₩54,883 | ₩54,910 | ₩54,803 | ₩54,883 | 0.00% | 18.5만 |
|---|
| 2026.02.13 | ₩54,776 | ₩54,870 | ₩54,736 | ₩54,749 | -0.05% | 6.2만 |
|---|
| 2026.02.12 | ₩54,722 | ₩54,803 | ₩54,615 | ₩54,709 | -0.02% | 13.3만 |
|---|
| 2026.02.11 | ₩54,642 | ₩54,668 | ₩54,534 | ₩54,642 | 0.00% | 8.4만 |
|---|
| 2026.02.10 | ₩54,615 | ₩54,668 | ₩54,575 | ₩54,575 | -0.07% | 9.7만 |
|---|
| 2026.02.09 | ₩54,467 | ₩54,628 | ₩54,467 | ₩54,508 | +0.07% | 22.7만 |
|---|
| 2026.02.06 | ₩54,467 | ₩54,534 | ₩54,414 | ₩54,521 | +0.10% | 13.6만 |
|---|
| 2026.02.05 | ₩54,333 | ₩54,467 | ₩54,333 | ₩54,414 | +0.15% | 13.5만 |
|---|
| 2026.02.04 | ₩54,481 | ₩54,481 | ₩54,320 | ₩54,400 | -0.15% | 10.7만 |
|---|
| 2026.02.03 | ₩54,467 | ₩54,481 | ₩54,266 | ₩54,373 | -0.17% | 11.4만 |
|---|
| 2026.02.02 | ₩54,454 | ₩54,481 | ₩54,387 | ₩54,441 | -0.02% | 26.5만 |
|---|
| 2026.01.30 | ₩54,695 | ₩54,695 | ₩54,601 | ₩54,668 | -0.05% | 6.8만 |
|---|
| 2026.01.29 | ₩54,615 | ₩54,655 | ₩54,508 | ₩54,655 | +0.07% | 8.8만 |
|---|
| 2026.01.28 | ₩54,668 | ₩54,682 | ₩54,561 | ₩54,615 | -0.10% | 7.1만 |
|---|
| 2026.01.27 | ₩54,642 | ₩54,682 | ₩54,588 | ₩54,655 | +0.02% | 6.9만 |
|---|
| 2026.01.26 | ₩54,561 | ₩54,642 | ₩54,561 | ₩54,628 | +0.12% | 13.1만 |
|---|
| 2026.01.23 | ₩54,454 | ₩54,588 | ₩54,414 | ₩54,588 | +0.25% | 9.7만 |
|---|
| 2026.01.22 | ₩54,387 | ₩54,494 | ₩54,306 | ₩54,454 | +0.12% | 11.7만 |
|---|
| 2026.01.21 | ₩54,226 | ₩54,481 | ₩54,199 | ₩54,427 | +0.37% | 11.4만 |
|---|
| 2026.01.20 | ₩54,052 | ₩54,119 | ₩54,025 | ₩54,065 | +0.02% | 13.4만 |
|---|
| 2026.01.16 | ₩54,333 | ₩54,373 | ₩54,226 | ₩54,280 | -0.10% | 28.6만 |
|---|
| 2026.01.15 | ₩54,280 | ₩54,320 | ₩54,239 | ₩54,266 | -0.02% | 8.6만 |
|---|
| 2026.01.14 | ₩54,092 | ₩54,213 | ₩54,078 | ₩54,172 | +0.15% | 6.2만 |
|---|
| 2026.01.13 | ₩54,146 | ₩54,172 | ₩54,092 | ₩54,146 | 0.00% | 11.1만 |
|---|
| 2026.01.12 | ₩54,105 | ₩54,239 | ₩54,105 | ₩54,172 | +0.12% | 7.8만 |
|---|
| 2026.01.09 | ₩54,132 | ₩54,213 | ₩54,132 | ₩54,213 | +0.15% | 16만 |
|---|
| 2026.01.08 | ₩54,025 | ₩54,092 | ₩53,971 | ₩54,065 | +0.07% | 18.1만 |
|---|
| 2026.01.07 | ₩54,172 | ₩54,213 | ₩54,105 | ₩54,132 | -0.07% | 6.6만 |
|---|
| 2026.01.06 | ₩54,146 | ₩54,213 | ₩54,132 | ₩54,213 | +0.12% | 8.9만 |
|---|
| 2026.01.05 | ₩54,119 | ₩54,213 | ₩54,119 | ₩54,172 | +0.10% | 7.9만 |
|---|
| 2026.01.02 | ₩54,146 | ₩54,146 | ₩53,998 | ₩54,119 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩54,266 | ₩54,266 | ₩54,132 | ₩54,132 | -0.25% | 7.8만 |
|---|
| 2025.12.30 | ₩54,213 | ₩54,239 | ₩54,172 | ₩54,199 | -0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩54,226 | ₩54,293 | ₩54,172 | ₩54,280 | +0.10% | 7.6만 |
|---|
| 2025.12.26 | ₩54,226 | ₩54,266 | ₩54,146 | ₩54,172 | -0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩54,159 | ₩54,253 | ₩54,132 | ₩54,239 | +0.15% | 4.1만 |
|---|
| 2025.12.23 | ₩54,052 | ₩54,132 | ₩54,052 | ₩54,078 | +0.05% | 6.4만 |
|---|
| 2025.12.22 | ₩54,065 | ₩54,105 | ₩54,052 | ₩54,065 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩54,038 | ₩54,052 | ₩53,998 | ₩54,025 | -0.02% | 7.3만 |
|---|
| 2025.12.18 | ₩54,239 | ₩54,306 | ₩54,159 | ₩54,266 | +0.05% | 13.1만 |
|---|
| 2025.12.17 | ₩54,132 | ₩54,146 | ₩54,052 | ₩54,065 | -0.12% | 20만 |
|---|
| 2025.12.16 | ₩54,159 | ₩54,226 | ₩54,105 | ₩54,213 | +0.10% | 15.9만 |
|---|
| 2025.12.15 | ₩54,092 | ₩54,132 | ₩54,025 | ₩54,105 | +0.02% | 6.1만 |
|---|
| 2025.12.12 | ₩53,958 | ₩54,065 | ₩53,944 | ₩53,985 | +0.05% | 6만 |
|---|
| 2025.12.11 | ₩53,944 | ₩53,985 | ₩53,904 | ₩53,958 | +0.02% | 8.7만 |
|---|
| 2025.12.10 | ₩53,703 | ₩53,958 | ₩53,703 | ₩53,944 | +0.45% | 10.7만 |
|---|
| 2025.12.09 | ₩53,743 | ₩53,783 | ₩53,663 | ₩53,730 | -0.02% | 13.5만 |
|---|
| 2025.12.08 | ₩53,931 | ₩53,931 | ₩53,730 | ₩53,757 | -0.32% | 5.9만 |
|---|
| 2025.12.05 | ₩54,025 | ₩54,092 | ₩53,931 | ₩53,958 | -0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩53,958 | ₩54,011 | ₩53,891 | ₩53,998 | +0.07% | 8.9만 |
|---|
| 2025.12.03 | ₩53,958 | ₩54,078 | ₩53,958 | ₩54,052 | +0.17% | 7.7만 |
|---|
| 2025.12.02 | ₩53,783 | ₩53,958 | ₩53,783 | ₩53,944 | +0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩53,703 | ₩53,810 | ₩53,703 | ₩53,730 | +0.05% | 7만 |
|---|
| 2025.11.28 | ₩54,105 | ₩54,119 | ₩54,078 | ₩54,119 | +0.02% | 5.7만 |
|---|
| 2025.11.26 | ₩54,038 | ₩54,172 | ₩54,025 | ₩54,132 | +0.17% | 9.3만 |
|---|
| 2025.11.25 | ₩53,944 | ₩54,065 | ₩53,918 | ₩54,025 | +0.15% | 12.3만 |
|---|
| 2025.11.24 | ₩53,918 | ₩54,011 | ₩53,864 | ₩53,998 | +0.15% | 7.7만 |
|---|
| 2025.11.21 | ₩53,837 | ₩53,918 | ₩53,743 | ₩53,851 | +0.02% | 9.5만 |
|---|
| 2025.11.20 | ₩53,944 | ₩54,011 | ₩53,676 | ₩53,730 | -0.40% | 29.1만 |
|---|
| 2025.11.19 | ₩53,851 | ₩53,931 | ₩53,824 | ₩53,891 | +0.07% | 9.4만 |
|---|
| 2025.11.18 | ₩53,851 | ₩53,904 | ₩53,757 | ₩53,824 | -0.05% | 11.1만 |
|---|
| 2025.11.17 | ₩53,904 | ₩53,998 | ₩53,810 | ₩53,891 | -0.02% | 14.1만 |
|---|
| 2025.11.14 | ₩53,837 | ₩53,958 | ₩53,810 | ₩53,958 | +0.22% | 9.8만 |
|---|
| 2025.11.13 | ₩54,011 | ₩54,025 | ₩53,837 | ₩53,864 | -0.27% | 7.7만 |
|---|
| 2025.11.12 | ₩54,038 | ₩54,078 | ₩54,011 | ₩54,078 | +0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩53,904 | ₩54,105 | ₩53,904 | ₩54,105 | +0.37% | 7.1만 |
|---|
| 2025.11.10 | ₩53,877 | ₩53,944 | ₩53,824 | ₩53,931 | +0.10% | 6.3만 |
|---|
| 2025.11.07 | ₩53,623 | ₩53,824 | ₩53,582 | ₩53,824 | +0.38% | 11.2만 |
|---|
| 2025.11.06 | ₩53,730 | ₩53,770 | ₩53,609 | ₩53,703 | -0.05% | 9.4만 |
|---|
| 2025.11.05 | ₩53,636 | ₩53,649 | ₩53,569 | ₩53,582 | -0.10% | 8.8만 |
|---|
| 2025.11.04 | ₩53,569 | ₩53,636 | ₩53,529 | ₩53,582 | +0.03% | 15.3만 |
|---|
| 2025.11.03 | ₩53,770 | ₩53,770 | ₩53,596 | ₩53,623 | -0.27% | 12.3만 |
|---|
| 2025.10.31 | ₩54,119 | ₩54,119 | ₩53,985 | ₩54,052 | -0.12% | 13만 |
|---|
| 2025.10.30 | ₩53,971 | ₩54,092 | ₩53,837 | ₩53,904 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩54,186 | ₩54,213 | ₩53,985 | ₩53,998 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩54,172 | ₩54,213 | ₩54,092 | ₩54,159 | -0.02% | 5.4만 |
|---|
| 2025.10.27 | ₩53,998 | ₩54,172 | ₩53,998 | ₩54,159 | +0.30% | 6.9만 |
|---|
| 2025.10.24 | ₩53,515 | ₩53,542 | ₩53,462 | ₩53,542 | +0.05% | 6.1만 |
|---|
| 2025.10.23 | ₩53,274 | ₩53,368 | ₩53,261 | ₩53,261 | -0.03% | 12.1만 |
|---|
| 2025.10.22 | ₩53,368 | ₩53,368 | ₩53,220 | ₩53,287 | -0.15% | 6.2만 |
|---|
| 2025.10.21 | ₩53,556 | ₩53,556 | ₩53,435 | ₩53,435 | -0.23% | 5.6만 |
|---|
| 2025.10.20 | ₩53,314 | ₩53,421 | ₩53,274 | ₩53,408 | +0.18% | 5만 |
|---|
| 2025.10.17 | ₩53,194 | ₩53,207 | ₩53,073 | ₩53,153 | -0.08% | 7만 |
|---|
| 2025.10.16 | ₩53,274 | ₩53,341 | ₩53,100 | ₩53,180 | -0.18% | 36.8만 |
|---|
| 2025.10.15 | ₩53,194 | ₩53,301 | ₩53,100 | ₩53,247 | +0.10% | 9.4만 |
|---|
| 2025.10.14 | ₩52,939 | ₩53,126 | ₩52,831 | ₩52,966 | +0.05% | 19.5만 |
|---|
| 2025.10.13 | ₩52,885 | ₩53,100 | ₩52,885 | ₩53,086 | +0.38% | 9.3만 |
|---|
| 2025.10.10 | ₩53,086 | ₩53,100 | ₩52,550 | ₩52,563 | -0.99% | 29.5만 |
|---|