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 | ₩51,695 | ₩51,708 | ₩51,588 | ₩51,695 | 0.00% | 14.6만 |
| 2026.10.08 | ₩51,481 | ₩51,615 | ₩51,414 | ₩51,615 | +0.26% | 13.8만 |
| 2026.10.07 | ₩51,414 | ₩51,561 | ₩51,374 | ₩51,521 | +0.21% | 12.8만 |
| 2026.10.06 | ₩51,628 | ₩51,761 | ₩51,628 | ₩51,695 | +0.13% | 11.6만 |
| 2026.10.05 | ₩51,267 | ₩51,414 | ₩51,227 | ₩51,414 | +0.29% | 23.4만 |
| 2026.10.02 | ₩51,361 | ₩51,401 | ₩51,227 | ₩51,267 | -0.18% | 35.2만 |
| 2026.10.01 | ₩51,307 | ₩51,361 | ₩51,094 | ₩51,267 | -0.08% | 12.6만 |
| 2026.09.30 | ₩52,015 | ₩52,055 | ₩51,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,748 |
| -0.51% |
| 17.3만 |
| 2026.09.29 | ₩52,149 | ₩52,149 | ₩51,922 | ₩52,029 | -0.23% | 15.7만 |
|---|
| 2026.09.28 | ₩52,055 | ₩52,109 | ₩51,975 | ₩52,015 | -0.08% | 18.2만 |
|---|
| 2026.09.25 | ₩52,483 | ₩52,496 | ₩52,256 | ₩52,443 | -0.08% | 11.3만 |
|---|
| 2026.09.24 | ₩52,710 | ₩52,723 | ₩52,429 | ₩52,483 | -0.43% | 12.8만 |
|---|
| 2026.09.23 | ₩53,044 | ₩53,044 | ₩52,630 | ₩52,656 | -0.73% | 7.2만 |
|---|
| 2026.09.22 | ₩53,177 | ₩53,204 | ₩53,084 | ₩53,124 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩53,097 | ₩53,137 | ₩53,057 | ₩53,137 | +0.08% | 9.3만 |
|---|
| 2026.09.18 | ₩53,044 | ₩53,044 | ₩52,964 | ₩52,964 | -0.15% | 4.9만 |
|---|
| 2026.09.17 | ₩53,044 | ₩53,071 | ₩53,004 | ₩53,044 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩52,897 | ₩52,964 | ₩52,750 | ₩52,777 | -0.23% | 37.3만 |
|---|
| 2026.09.15 | ₩52,897 | ₩52,910 | ₩52,777 | ₩52,817 | -0.15% | 8.7만 |
|---|
| 2026.09.14 | ₩52,924 | ₩53,017 | ₩52,870 | ₩52,924 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩53,204 | ₩53,231 | ₩53,084 | ₩53,084 | -0.23% | 6.3만 |
|---|
| 2026.09.10 | ₩53,177 | ₩53,204 | ₩53,097 | ₩53,111 | -0.13% | 16.7만 |
|---|
| 2026.09.09 | ₩53,431 | ₩53,431 | ₩53,324 | ₩53,351 | -0.15% | 7.1만 |
|---|
| 2026.09.08 | ₩53,471 | ₩53,525 | ₩53,458 | ₩53,471 | 0.00% | 7.9만 |
|---|
| 2026.09.04 | ₩53,551 | ₩53,565 | ₩53,471 | ₩53,538 | -0.02% | 8.4만 |
|---|
| 2026.09.03 | ₩53,511 | ₩53,712 | ₩53,431 | ₩53,471 | -0.07% | 10.4만 |
|---|
| 2026.09.02 | ₩53,404 | ₩53,404 | ₩53,351 | ₩53,364 | -0.08% | 12.2만 |
|---|
| 2026.09.01 | ₩53,431 | ₩53,458 | ₩53,311 | ₩53,351 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩53,819 | ₩53,819 | ₩53,685 | ₩53,725 | -0.17% | 169.7만 |
|---|
| 2026.08.28 | ₩53,979 | ₩54,006 | ₩53,832 | ₩53,832 | -0.27% | 8.6만 |
|---|
| 2026.08.27 | ₩53,966 | ₩54,019 | ₩53,925 | ₩53,979 | +0.02% | 6.9만 |
|---|
| 2026.08.26 | ₩54,006 | ₩54,019 | ₩53,952 | ₩54,006 | 0.00% | 4.5만 |
|---|
| 2026.08.25 | ₩53,952 | ₩54,006 | ₩53,885 | ₩54,006 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩53,819 | ₩53,859 | ₩53,805 | ₩53,832 | +0.02% | 3.6만 |
|---|
| 2026.08.21 | ₩53,779 | ₩53,805 | ₩53,738 | ₩53,779 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩53,765 | ₩53,859 | ₩53,725 | ₩53,725 | -0.07% | 7.9만 |
|---|
| 2026.08.19 | ₩53,899 | ₩53,952 | ₩53,845 | ₩53,885 | -0.02% | 5.9만 |
|---|
| 2026.08.18 | ₩53,712 | ₩53,779 | ₩53,685 | ₩53,752 | +0.07% | 9.3만 |
|---|
| 2026.08.17 | ₩53,859 | ₩53,872 | ₩53,805 | ₩53,819 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩54,006 | ₩54,032 | ₩53,912 | ₩53,939 | -0.12% | 4.8만 |
|---|
| 2026.08.13 | ₩53,939 | ₩54,032 | ₩53,939 | ₩54,006 | +0.12% | 5만 |
|---|
| 2026.08.12 | ₩53,872 | ₩53,899 | ₩53,805 | ₩53,819 | -0.10% | 4.2만 |
|---|
| 2026.08.11 | ₩53,819 | ₩53,845 | ₩53,752 | ₩53,752 | -0.12% | 6.6만 |
|---|
| 2026.08.10 | ₩53,885 | ₩53,885 | ₩53,738 | ₩53,805 | -0.15% | 10.2만 |
|---|
| 2026.08.07 | ₩53,899 | ₩53,939 | ₩53,845 | ₩53,885 | -0.02% | 8.6만 |
|---|
| 2026.08.06 | ₩53,845 | ₩53,859 | ₩53,779 | ₩53,792 | -0.10% | 6만 |
|---|
| 2026.08.05 | ₩53,859 | ₩53,859 | ₩53,805 | ₩53,845 | -0.02% | 34.1만 |
|---|
| 2026.08.04 | ₩53,765 | ₩53,885 | ₩53,765 | ₩53,832 | +0.12% | 7만 |
|---|
| 2026.08.03 | ₩53,565 | ₩53,712 | ₩53,565 | ₩53,672 | +0.20% | 6.6만 |
|---|
| 2026.07.31 | ₩53,712 | ₩53,765 | ₩53,565 | ₩53,738 | +0.05% | 12.7만 |
|---|
| 2026.07.30 | ₩53,618 | ₩53,712 | ₩53,591 | ₩53,685 | +0.12% | 6만 |
|---|
| 2026.07.29 | ₩53,725 | ₩53,779 | ₩53,485 | ₩53,485 | -0.45% | 3.9만 |
|---|
| 2026.07.28 | ₩53,725 | ₩53,872 | ₩53,685 | ₩53,792 | +0.12% | 4.3만 |
|---|
| 2026.07.27 | ₩53,805 | ₩53,819 | ₩53,685 | ₩53,738 | -0.12% | 5.8만 |
|---|
| 2026.07.24 | ₩53,605 | ₩53,672 | ₩53,525 | ₩53,618 | +0.02% | 4.8만 |
|---|
| 2026.07.23 | ₩53,618 | ₩53,645 | ₩53,551 | ₩53,618 | 0.00% | 10.1만 |
|---|
| 2026.07.22 | ₩53,845 | ₩53,885 | ₩53,805 | ₩53,819 | -0.05% | 11.5만 |
|---|
| 2026.07.21 | ₩53,966 | ₩53,966 | ₩53,832 | ₩53,899 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩53,979 | ₩53,992 | ₩53,845 | ₩53,885 | -0.17% | 6만 |
|---|
| 2026.07.17 | ₩53,912 | ₩53,979 | ₩53,859 | ₩53,899 | -0.02% | 5.6만 |
|---|
| 2026.07.16 | ₩53,912 | ₩53,979 | ₩53,872 | ₩53,925 | +0.02% | 5.5만 |
|---|
| 2026.07.15 | ₩54,019 | ₩54,086 | ₩53,925 | ₩53,992 | -0.05% | 6.4만 |
|---|
| 2026.07.14 | ₩54,032 | ₩54,046 | ₩53,912 | ₩53,952 | -0.15% | 8.6만 |
|---|
| 2026.07.13 | ₩53,992 | ₩54,059 | ₩53,792 | ₩53,832 | -0.30% | 14.8만 |
|---|
| 2026.07.10 | ₩54,072 | ₩54,112 | ₩54,046 | ₩54,112 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩53,992 | ₩54,112 | ₩53,966 | ₩54,112 | +0.22% | 16.2만 |
|---|
| 2026.07.08 | ₩53,992 | ₩54,019 | ₩53,872 | ₩53,979 | -0.02% | 14.8만 |
|---|
| 2026.07.07 | ₩54,139 | ₩54,139 | ₩54,046 | ₩54,086 | -0.10% | 6.8만 |
|---|
| 2026.07.06 | ₩54,179 | ₩54,233 | ₩54,153 | ₩54,206 | +0.05% | 6.6만 |
|---|
| 2026.07.02 | ₩54,072 | ₩54,166 | ₩54,072 | ₩54,166 | +0.17% | 20.8만 |
|---|
| 2026.07.01 | ₩53,979 | ₩54,072 | ₩53,939 | ₩54,032 | +0.10% | 9.2만 |
|---|
| 2026.06.30 | ₩54,406 | ₩54,420 | ₩54,313 | ₩54,326 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩54,299 | ₩54,406 | ₩54,286 | ₩54,366 | +0.12% | 6.4만 |
|---|
| 2026.06.26 | ₩54,246 | ₩54,313 | ₩54,219 | ₩54,219 | -0.05% | 8.1만 |
|---|
| 2026.06.25 | ₩54,326 | ₩54,353 | ₩54,259 | ₩54,286 | -0.07% | 8.9만 |
|---|
| 2026.06.24 | ₩54,246 | ₩54,313 | ₩54,219 | ₩54,286 | +0.07% | 12.8만 |
|---|
| 2026.06.23 | ₩54,166 | ₩54,326 | ₩54,153 | ₩54,193 | +0.05% | 18.4만 |
|---|
| 2026.06.22 | ₩54,313 | ₩54,353 | ₩54,246 | ₩54,273 | -0.07% | 7.6만 |
|---|
| 2026.06.18 | ₩54,460 | ₩54,473 | ₩54,380 | ₩54,433 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩54,420 | ₩54,460 | ₩54,219 | ₩54,233 | -0.34% | 11.8만 |
|---|
| 2026.06.16 | ₩54,486 | ₩54,540 | ₩54,433 | ₩54,433 | -0.10% | 10.2만 |
|---|
| 2026.06.15 | ₩54,420 | ₩54,473 | ₩54,406 | ₩54,446 | +0.05% | 5.4만 |
|---|
| 2026.06.12 | ₩54,179 | ₩54,246 | ₩54,126 | ₩54,233 | +0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩53,885 | ₩54,206 | ₩53,872 | ₩54,179 | +0.55% | 9.1만 |
|---|
| 2026.06.10 | ₩53,792 | ₩53,925 | ₩53,712 | ₩53,725 | -0.12% | 6.4만 |
|---|
| 2026.06.09 | ₩53,939 | ₩53,979 | ₩53,685 | ₩53,912 | -0.05% | 6.1만 |
|---|
| 2026.06.08 | ₩53,845 | ₩53,899 | ₩53,765 | ₩53,779 | -0.12% | 6.3만 |
|---|
| 2026.06.05 | ₩53,925 | ₩53,952 | ₩53,738 | ₩53,779 | -0.27% | 11.3만 |
|---|
| 2026.06.04 | ₩54,019 | ₩54,112 | ₩54,019 | ₩54,099 | +0.15% | 6.6만 |
|---|
| 2026.06.03 | ₩53,992 | ₩54,006 | ₩53,925 | ₩53,952 | -0.07% | 6.5만 |
|---|
| 2026.06.02 | ₩54,086 | ₩54,153 | ₩54,072 | ₩54,153 | +0.12% | 8.3만 |
|---|
| 2026.06.01 | ₩53,992 | ₩54,032 | ₩53,885 | ₩54,032 | +0.07% | 6.4만 |
|---|
| 2026.05.29 | ₩54,273 | ₩54,366 | ₩54,273 | ₩54,286 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩54,046 | ₩54,246 | ₩54,046 | ₩54,233 | +0.35% | 9.8만 |
|---|
| 2026.05.27 | ₩54,006 | ₩54,112 | ₩53,992 | ₩54,072 | +0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩53,872 | ₩53,899 | ₩53,779 | ₩53,859 | -0.02% | 8.7만 |
|---|
| 2026.05.22 | ₩53,658 | ₩53,685 | ₩53,565 | ₩53,618 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩53,445 | ₩53,591 | ₩53,404 | ₩53,525 | +0.15% | 15.5만 |
|---|
| 2026.05.20 | ₩53,298 | ₩53,618 | ₩53,271 | ₩53,591 | +0.55% | 8.3만 |
|---|
| 2026.05.19 | ₩53,324 | ₩53,324 | ₩53,177 | ₩53,258 | -0.13% | 6.3만 |
|---|
| 2026.05.18 | ₩53,565 | ₩53,618 | ₩53,404 | ₩53,498 | -0.12% | 10만 |
|---|
| 2026.05.15 | ₩53,618 | ₩53,618 | ₩53,445 | ₩53,471 | -0.27% | 11.3만 |
|---|
| 2026.05.14 | ₩53,899 | ₩53,966 | ₩53,832 | ₩53,845 | -0.10% | 6.3만 |
|---|
| 2026.05.13 | ₩53,859 | ₩53,939 | ₩53,819 | ₩53,819 | -0.07% | 4만 |
|---|
| 2026.05.12 | ₩53,992 | ₩53,992 | ₩53,885 | ₩53,966 | -0.05% | 5만 |
|---|
| 2026.05.11 | ₩54,126 | ₩54,153 | ₩54,046 | ₩54,059 | -0.12% | 7.4만 |
|---|
| 2026.05.08 | ₩54,139 | ₩54,179 | ₩54,126 | ₩54,153 | +0.02% | 6.1만 |
|---|
| 2026.05.07 | ₩54,193 | ₩54,219 | ₩53,939 | ₩53,992 | -0.37% | 13.1만 |
|---|
| 2026.05.06 | ₩54,046 | ₩54,166 | ₩54,046 | ₩54,126 | +0.15% | 10.5만 |
|---|
| 2026.05.05 | ₩53,685 | ₩53,805 | ₩53,685 | ₩53,805 | +0.22% | 10.8만 |
|---|
| 2026.05.04 | ₩53,738 | ₩53,765 | ₩53,378 | ₩53,511 | -0.42% | 14.4만 |
|---|
| 2026.05.01 | ₩53,792 | ₩53,899 | ₩53,738 | ₩53,805 | +0.02% | 7.7만 |
|---|
| 2026.04.30 | ₩53,912 | ₩53,992 | ₩53,819 | ₩53,952 | +0.07% | 8.7만 |
|---|
| 2026.04.29 | ₩53,845 | ₩53,845 | ₩53,698 | ₩53,752 | -0.17% | 4.4만 |
|---|
| 2026.04.28 | ₩53,845 | ₩53,925 | ₩53,819 | ₩53,899 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩54,046 | ₩54,099 | ₩53,859 | ₩53,952 | -0.17% | 13.9만 |
|---|
| 2026.04.24 | ₩54,032 | ₩54,086 | ₩53,939 | ₩54,072 | +0.07% | 8만 |
|---|
| 2026.04.23 | ₩54,139 | ₩54,206 | ₩53,832 | ₩53,992 | -0.27% | 4.8만 |
|---|
| 2026.04.22 | ₩54,206 | ₩54,273 | ₩54,112 | ₩54,193 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩54,246 | ₩54,273 | ₩54,032 | ₩54,072 | -0.32% | 6.7만 |
|---|
| 2026.04.20 | ₩54,313 | ₩54,326 | ₩54,206 | ₩54,259 | -0.10% | 7.7만 |
|---|
| 2026.04.17 | ₩54,340 | ₩54,460 | ₩54,246 | ₩54,299 | -0.07% | 9.7만 |
|---|
| 2026.04.16 | ₩54,019 | ₩54,019 | ₩53,872 | ₩53,912 | -0.20% | 7.8만 |
|---|
| 2026.04.15 | ₩53,979 | ₩54,046 | ₩53,899 | ₩54,032 | +0.10% | 5.6만 |
|---|
| 2026.04.14 | ₩53,979 | ₩54,166 | ₩53,979 | ₩54,086 | +0.20% | 17.9만 |
|---|
| 2026.04.13 | ₩53,511 | ₩53,845 | ₩53,485 | ₩53,792 | +0.52% | 7.5만 |
|---|
| 2026.04.10 | ₩53,632 | ₩53,658 | ₩53,471 | ₩53,538 | -0.17% | 7.1만 |
|---|
| 2026.04.09 | ₩53,298 | ₩53,658 | ₩53,271 | ₩53,525 | +0.43% | 18.4만 |
|---|
| 2026.04.08 | ₩53,498 | ₩53,538 | ₩53,258 | ₩53,351 | -0.27% | 10.7만 |
|---|
| 2026.04.07 | ₩52,536 | ₩52,630 | ₩52,336 | ₩52,630 | +0.18% | 10.2만 |
|---|
| 2026.04.06 | ₩52,510 | ₩52,656 | ₩52,510 | ₩52,630 | +0.23% | 6.1만 |
|---|
| 2026.04.02 | ₩52,269 | ₩52,603 | ₩52,095 | ₩52,590 | +0.61% | 10.1만 |
|---|
| 2026.04.01 | ₩52,496 | ₩52,643 | ₩52,456 | ₩52,496 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩52,456 | ₩52,697 | ₩52,323 | ₩52,603 | +0.28% | 9.1만 |
|---|
| 2026.03.30 | ₩52,282 | ₩52,282 | ₩51,962 | ₩52,069 | -0.41% | 11.1만 |
|---|
| 2026.03.27 | ₩52,309 | ₩52,363 | ₩52,042 | ₩52,069 | -0.46% | 63만 |
|---|
| 2026.03.26 | ₩52,763 | ₩52,924 | ₩52,483 | ₩52,563 | -0.38% | 33.1만 |
|---|
| 2026.03.25 | ₩52,884 | ₩52,990 | ₩52,803 | ₩52,990 | +0.20% | 34.2만 |
|---|
| 2026.03.24 | ₩52,576 | ₩52,683 | ₩52,443 | ₩52,536 | -0.08% | 6.2만 |
|---|
| 2026.03.23 | ₩52,536 | ₩52,950 | ₩52,523 | ₩52,790 | +0.48% | 18.1만 |
|---|
| 2026.03.20 | ₩52,710 | ₩52,750 | ₩52,202 | ₩52,256 | -0.86% | 24.1만 |
|---|
| 2026.03.19 | ₩52,737 | ₩52,977 | ₩52,656 | ₩52,977 | +0.46% | 34.6만 |
|---|
| 2026.03.18 | ₩53,177 | ₩53,191 | ₩52,897 | ₩52,897 | -0.53% | 4.1만 |
|---|
| 2026.03.17 | ₩53,204 | ₩53,324 | ₩53,204 | ₩53,298 | +0.18% | 8만 |
|---|
| 2026.03.16 | ₩53,097 | ₩53,191 | ₩53,030 | ₩53,057 | -0.08% | 7만 |
|---|
| 2026.03.13 | ₩53,311 | ₩53,378 | ₩52,843 | ₩52,857 | -0.85% | 27.6만 |
|---|
| 2026.03.12 | ₩53,431 | ₩53,431 | ₩53,137 | ₩53,151 | -0.52% | 8.5만 |
|---|
| 2026.03.11 | ₩53,672 | ₩53,685 | ₩53,538 | ₩53,538 | -0.25% | 10.9만 |
|---|
| 2026.03.10 | ₩53,752 | ₩53,912 | ₩53,658 | ₩53,672 | -0.15% | 8.5만 |
|---|
| 2026.03.09 | ₩53,164 | ₩53,658 | ₩53,111 | ₩53,618 | +0.85% | 22.1만 |
|---|
| 2026.03.06 | ₩53,578 | ₩53,658 | ₩53,378 | ₩53,538 | -0.07% | 34.8만 |
|---|
| 2026.03.05 | ₩53,966 | ₩54,046 | ₩53,805 | ₩53,952 | -0.02% | 11.5만 |
|---|
| 2026.03.04 | ₩53,992 | ₩54,219 | ₩53,992 | ₩54,166 | +0.32% | 7만 |
|---|
| 2026.03.03 | ₩53,698 | ₩53,979 | ₩53,605 | ₩53,939 | +0.45% | 22.6만 |
|---|
| 2026.03.02 | ₩54,032 | ₩54,193 | ₩54,006 | ₩54,193 | +0.30% | 13.3만 |
|---|
| 2026.02.27 | ₩54,553 | ₩54,620 | ₩54,527 | ₩54,567 | +0.02% | 23만 |
|---|
| 2026.02.26 | ₩54,714 | ₩54,714 | ₩54,567 | ₩54,647 | -0.12% | 5.7만 |
|---|
| 2026.02.25 | ₩54,673 | ₩54,740 | ₩54,633 | ₩54,714 | +0.07% | 10.7만 |
|---|
| 2026.02.24 | ₩54,660 | ₩54,700 | ₩54,633 | ₩54,673 | +0.02% | 5만 |
|---|
| 2026.02.23 | ₩54,714 | ₩54,754 | ₩54,633 | ₩54,687 | -0.05% | 12.7만 |
|---|
| 2026.02.20 | ₩54,633 | ₩54,727 | ₩54,607 | ₩54,673 | +0.07% | 19.9만 |
|---|
| 2026.02.19 | ₩54,540 | ₩54,633 | ₩54,540 | ₩54,620 | +0.15% | 9.3만 |
|---|
| 2026.02.18 | ₩54,660 | ₩54,740 | ₩54,647 | ₩54,714 | +0.10% | 17.5만 |
|---|
| 2026.02.17 | ₩54,673 | ₩54,700 | ₩54,593 | ₩54,673 | 0.00% | 18.5만 |
|---|
| 2026.02.13 | ₩54,567 | ₩54,660 | ₩54,527 | ₩54,540 | -0.05% | 6.2만 |
|---|
| 2026.02.12 | ₩54,513 | ₩54,593 | ₩54,406 | ₩54,500 | -0.02% | 13.3만 |
|---|
| 2026.02.11 | ₩54,433 | ₩54,460 | ₩54,326 | ₩54,433 | 0.00% | 8.4만 |
|---|
| 2026.02.10 | ₩54,406 | ₩54,460 | ₩54,366 | ₩54,366 | -0.07% | 9.7만 |
|---|
| 2026.02.09 | ₩54,259 | ₩54,420 | ₩54,259 | ₩54,299 | +0.07% | 22.7만 |
|---|
| 2026.02.06 | ₩54,259 | ₩54,326 | ₩54,206 | ₩54,313 | +0.10% | 13.6만 |
|---|
| 2026.02.05 | ₩54,126 | ₩54,259 | ₩54,126 | ₩54,206 | +0.15% | 13.5만 |
|---|
| 2026.02.04 | ₩54,273 | ₩54,273 | ₩54,112 | ₩54,193 | -0.15% | 10.7만 |
|---|
| 2026.02.03 | ₩54,259 | ₩54,273 | ₩54,059 | ₩54,166 | -0.17% | 11.4만 |
|---|
| 2026.02.02 | ₩54,246 | ₩54,273 | ₩54,179 | ₩54,233 | -0.02% | 26.5만 |
|---|
| 2026.01.30 | ₩54,486 | ₩54,486 | ₩54,393 | ₩54,460 | -0.05% | 6.8만 |
|---|
| 2026.01.29 | ₩54,406 | ₩54,446 | ₩54,299 | ₩54,446 | +0.07% | 8.8만 |
|---|
| 2026.01.28 | ₩54,460 | ₩54,473 | ₩54,353 | ₩54,406 | -0.10% | 7.1만 |
|---|
| 2026.01.27 | ₩54,433 | ₩54,473 | ₩54,380 | ₩54,446 | +0.02% | 6.9만 |
|---|
| 2026.01.26 | ₩54,353 | ₩54,433 | ₩54,353 | ₩54,420 | +0.12% | 13.1만 |
|---|
| 2026.01.23 | ₩54,246 | ₩54,380 | ₩54,206 | ₩54,380 | +0.25% | 9.7만 |
|---|
| 2026.01.22 | ₩54,179 | ₩54,286 | ₩54,099 | ₩54,246 | +0.12% | 11.7만 |
|---|
| 2026.01.21 | ₩54,019 | ₩54,273 | ₩53,992 | ₩54,219 | +0.37% | 11.4만 |
|---|
| 2026.01.20 | ₩53,845 | ₩53,912 | ₩53,819 | ₩53,859 | +0.02% | 13.4만 |
|---|
| 2026.01.16 | ₩54,126 | ₩54,166 | ₩54,019 | ₩54,072 | -0.10% | 28.6만 |
|---|
| 2026.01.15 | ₩54,072 | ₩54,112 | ₩54,032 | ₩54,059 | -0.02% | 8.6만 |
|---|
| 2026.01.14 | ₩53,885 | ₩54,006 | ₩53,872 | ₩53,966 | +0.15% | 6.2만 |
|---|
| 2026.01.13 | ₩53,939 | ₩53,966 | ₩53,885 | ₩53,939 | 0.00% | 11.1만 |
|---|
| 2026.01.12 | ₩53,899 | ₩54,032 | ₩53,899 | ₩53,966 | +0.12% | 7.8만 |
|---|
| 2026.01.09 | ₩53,925 | ₩54,006 | ₩53,925 | ₩54,006 | +0.15% | 16만 |
|---|
| 2026.01.08 | ₩53,819 | ₩53,885 | ₩53,765 | ₩53,859 | +0.07% | 18.1만 |
|---|
| 2026.01.07 | ₩53,966 | ₩54,006 | ₩53,899 | ₩53,925 | -0.07% | 6.6만 |
|---|
| 2026.01.06 | ₩53,939 | ₩54,006 | ₩53,925 | ₩54,006 | +0.12% | 8.9만 |
|---|
| 2026.01.05 | ₩53,912 | ₩54,006 | ₩53,912 | ₩53,966 | +0.10% | 7.9만 |
|---|
| 2026.01.02 | ₩53,939 | ₩53,939 | ₩53,792 | ₩53,912 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩54,059 | ₩54,059 | ₩53,925 | ₩53,925 | -0.25% | 7.8만 |
|---|
| 2025.12.30 | ₩54,006 | ₩54,032 | ₩53,966 | ₩53,992 | -0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩54,019 | ₩54,086 | ₩53,966 | ₩54,072 | +0.10% | 7.6만 |
|---|
| 2025.12.26 | ₩54,019 | ₩54,059 | ₩53,939 | ₩53,966 | -0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩53,952 | ₩54,046 | ₩53,925 | ₩54,032 | +0.15% | 4.1만 |
|---|
| 2025.12.23 | ₩53,845 | ₩53,925 | ₩53,845 | ₩53,872 | +0.05% | 6.4만 |
|---|
| 2025.12.22 | ₩53,859 | ₩53,899 | ₩53,845 | ₩53,859 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩53,832 | ₩53,845 | ₩53,792 | ₩53,819 | -0.02% | 7.3만 |
|---|
| 2025.12.18 | ₩54,032 | ₩54,099 | ₩53,952 | ₩54,059 | +0.05% | 13.1만 |
|---|
| 2025.12.17 | ₩53,925 | ₩53,939 | ₩53,845 | ₩53,859 | -0.12% | 20만 |
|---|
| 2025.12.16 | ₩53,952 | ₩54,019 | ₩53,899 | ₩54,006 | +0.10% | 15.9만 |
|---|
| 2025.12.15 | ₩53,885 | ₩53,925 | ₩53,819 | ₩53,899 | +0.02% | 6.1만 |
|---|
| 2025.12.12 | ₩53,752 | ₩53,859 | ₩53,738 | ₩53,779 | +0.05% | 6만 |
|---|
| 2025.12.11 | ₩53,738 | ₩53,779 | ₩53,698 | ₩53,752 | +0.02% | 8.7만 |
|---|
| 2025.12.10 | ₩53,498 | ₩53,752 | ₩53,498 | ₩53,738 | +0.45% | 10.7만 |
|---|
| 2025.12.09 | ₩53,538 | ₩53,578 | ₩53,458 | ₩53,525 | -0.02% | 13.5만 |
|---|
| 2025.12.08 | ₩53,725 | ₩53,725 | ₩53,525 | ₩53,551 | -0.32% | 5.9만 |
|---|
| 2025.12.05 | ₩53,819 | ₩53,885 | ₩53,725 | ₩53,752 | -0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩53,752 | ₩53,805 | ₩53,685 | ₩53,792 | +0.07% | 8.9만 |
|---|
| 2025.12.03 | ₩53,752 | ₩53,872 | ₩53,752 | ₩53,845 | +0.17% | 7.7만 |
|---|
| 2025.12.02 | ₩53,578 | ₩53,752 | ₩53,578 | ₩53,738 | +0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩53,498 | ₩53,605 | ₩53,498 | ₩53,525 | +0.05% | 7만 |
|---|
| 2025.11.28 | ₩53,899 | ₩53,912 | ₩53,872 | ₩53,912 | +0.02% | 5.7만 |
|---|
| 2025.11.26 | ₩53,832 | ₩53,966 | ₩53,819 | ₩53,925 | +0.17% | 9.3만 |
|---|
| 2025.11.25 | ₩53,738 | ₩53,859 | ₩53,712 | ₩53,819 | +0.15% | 12.3만 |
|---|
| 2025.11.24 | ₩53,712 | ₩53,805 | ₩53,658 | ₩53,792 | +0.15% | 7.7만 |
|---|
| 2025.11.21 | ₩53,632 | ₩53,712 | ₩53,538 | ₩53,645 | +0.02% | 9.5만 |
|---|
| 2025.11.20 | ₩53,738 | ₩53,805 | ₩53,471 | ₩53,525 | -0.40% | 29.1만 |
|---|
| 2025.11.19 | ₩53,645 | ₩53,725 | ₩53,618 | ₩53,685 | +0.07% | 9.4만 |
|---|
| 2025.11.18 | ₩53,645 | ₩53,698 | ₩53,551 | ₩53,618 | -0.05% | 11.1만 |
|---|
| 2025.11.17 | ₩53,698 | ₩53,792 | ₩53,605 | ₩53,685 | -0.02% | 14.1만 |
|---|
| 2025.11.14 | ₩53,632 | ₩53,752 | ₩53,605 | ₩53,752 | +0.22% | 9.8만 |
|---|
| 2025.11.13 | ₩53,805 | ₩53,819 | ₩53,632 | ₩53,658 | -0.27% | 7.7만 |
|---|
| 2025.11.12 | ₩53,832 | ₩53,872 | ₩53,805 | ₩53,872 | +0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩53,698 | ₩53,899 | ₩53,698 | ₩53,899 | +0.37% | 7.1만 |
|---|
| 2025.11.10 | ₩53,672 | ₩53,738 | ₩53,618 | ₩53,725 | +0.10% | 6.3만 |
|---|
| 2025.11.07 | ₩53,418 | ₩53,618 | ₩53,378 | ₩53,618 | +0.38% | 11.2만 |
|---|
| 2025.11.06 | ₩53,525 | ₩53,565 | ₩53,404 | ₩53,498 | -0.05% | 9.4만 |
|---|
| 2025.11.05 | ₩53,431 | ₩53,445 | ₩53,364 | ₩53,378 | -0.10% | 8.8만 |
|---|
| 2025.11.04 | ₩53,364 | ₩53,431 | ₩53,324 | ₩53,378 | +0.03% | 15.3만 |
|---|
| 2025.11.03 | ₩53,565 | ₩53,565 | ₩53,391 | ₩53,418 | -0.27% | 12.3만 |
|---|
| 2025.10.31 | ₩53,912 | ₩53,912 | ₩53,779 | ₩53,845 | -0.12% | 13만 |
|---|
| 2025.10.30 | ₩53,765 | ₩53,885 | ₩53,632 | ₩53,698 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩53,979 | ₩54,006 | ₩53,779 | ₩53,792 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩53,966 | ₩54,006 | ₩53,885 | ₩53,952 | -0.02% | 5.4만 |
|---|
| 2025.10.27 | ₩53,792 | ₩53,966 | ₩53,792 | ₩53,952 | +0.30% | 6.9만 |
|---|
| 2025.10.24 | ₩53,311 | ₩53,338 | ₩53,258 | ₩53,338 | +0.05% | 6.1만 |
|---|
| 2025.10.23 | ₩53,071 | ₩53,164 | ₩53,057 | ₩53,057 | -0.03% | 12.1만 |
|---|
| 2025.10.22 | ₩53,164 | ₩53,164 | ₩53,017 | ₩53,084 | -0.15% | 6.2만 |
|---|
| 2025.10.21 | ₩53,351 | ₩53,351 | ₩53,231 | ₩53,231 | -0.23% | 5.6만 |
|---|
| 2025.10.20 | ₩53,111 | ₩53,217 | ₩53,071 | ₩53,204 | +0.18% | 5만 |
|---|
| 2025.10.17 | ₩52,990 | ₩53,004 | ₩52,870 | ₩52,950 | -0.08% | 7만 |
|---|
| 2025.10.16 | ₩53,071 | ₩53,137 | ₩52,897 | ₩52,977 | -0.18% | 36.8만 |
|---|
| 2025.10.15 | ₩52,990 | ₩53,097 | ₩52,897 | ₩53,044 | +0.10% | 9.4만 |
|---|
| 2025.10.14 | ₩52,737 | ₩52,924 | ₩52,630 | ₩52,763 | +0.05% | 19.5만 |
|---|
| 2025.10.13 | ₩52,683 | ₩52,897 | ₩52,683 | ₩52,884 | +0.38% | 9.3만 |
|---|
| 2025.10.10 | ₩52,884 | ₩52,897 | ₩52,349 | ₩52,363 | -0.99% | 29.5만 |
|---|