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 | ₩51,704 | ₩51,717 | ₩51,597 | ₩51,704 | 0.00% | 14.6만 |
| 2026.10.08 | ₩51,490 | ₩51,623 | ₩51,423 | ₩51,623 | +0.26% | 13.8만 |
| 2026.10.07 | ₩51,423 | ₩51,570 | ₩51,383 | ₩51,530 | +0.21% | 12.8만 |
| 2026.10.06 | ₩51,637 | ₩51,770 | ₩51,637 | ₩51,704 | +0.13% | 11.6만 |
| 2026.10.05 | ₩51,276 | ₩51,423 | ₩51,236 | ₩51,423 | +0.29% | 23.4만 |
| 2026.10.02 | ₩51,370 | ₩51,410 | ₩51,236 | ₩51,276 | -0.18% | 35.2만 |
| 2026.10.01 | ₩51,316 | ₩51,370 | ₩51,102 | ₩51,276 | -0.08% | 12.6만 |
| 2026.09.30 | ₩52,024 | ₩52,064 | ₩51,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,757 |
| -0.51% |
| 17.3만 |
| 2026.09.29 | ₩52,158 | ₩52,158 | ₩51,931 | ₩52,038 | -0.23% | 15.7만 |
|---|
| 2026.09.28 | ₩52,064 | ₩52,118 | ₩51,984 | ₩52,024 | -0.08% | 18.2만 |
|---|
| 2026.09.25 | ₩52,492 | ₩52,505 | ₩52,265 | ₩52,452 | -0.08% | 11.3만 |
|---|
| 2026.09.24 | ₩52,719 | ₩52,732 | ₩52,438 | ₩52,492 | -0.43% | 12.8만 |
|---|
| 2026.09.23 | ₩53,053 | ₩53,053 | ₩52,639 | ₩52,666 | -0.73% | 7.2만 |
|---|
| 2026.09.22 | ₩53,187 | ₩53,213 | ₩53,093 | ₩53,133 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩53,106 | ₩53,146 | ₩53,066 | ₩53,146 | +0.08% | 9.3만 |
|---|
| 2026.09.18 | ₩53,053 | ₩53,053 | ₩52,973 | ₩52,973 | -0.15% | 4.9만 |
|---|
| 2026.09.17 | ₩53,053 | ₩53,080 | ₩53,013 | ₩53,053 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩52,906 | ₩52,973 | ₩52,759 | ₩52,786 | -0.23% | 37.3만 |
|---|
| 2026.09.15 | ₩52,906 | ₩52,919 | ₩52,786 | ₩52,826 | -0.15% | 8.7만 |
|---|
| 2026.09.14 | ₩52,933 | ₩53,026 | ₩52,879 | ₩52,933 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩53,213 | ₩53,240 | ₩53,093 | ₩53,093 | -0.23% | 6.3만 |
|---|
| 2026.09.10 | ₩53,187 | ₩53,213 | ₩53,106 | ₩53,120 | -0.13% | 16.7만 |
|---|
| 2026.09.09 | ₩53,440 | ₩53,440 | ₩53,334 | ₩53,360 | -0.15% | 7.1만 |
|---|
| 2026.09.08 | ₩53,480 | ₩53,534 | ₩53,467 | ₩53,480 | 0.00% | 7.9만 |
|---|
| 2026.09.04 | ₩53,561 | ₩53,574 | ₩53,480 | ₩53,547 | -0.02% | 8.4만 |
|---|
| 2026.09.03 | ₩53,521 | ₩53,721 | ₩53,440 | ₩53,480 | -0.07% | 10.4만 |
|---|
| 2026.09.02 | ₩53,414 | ₩53,414 | ₩53,360 | ₩53,374 | -0.08% | 12.2만 |
|---|
| 2026.09.01 | ₩53,440 | ₩53,467 | ₩53,320 | ₩53,360 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩53,828 | ₩53,828 | ₩53,694 | ₩53,734 | -0.17% | 169.7만 |
|---|
| 2026.08.28 | ₩53,988 | ₩54,015 | ₩53,841 | ₩53,841 | -0.27% | 8.6만 |
|---|
| 2026.08.27 | ₩53,975 | ₩54,028 | ₩53,935 | ₩53,988 | +0.02% | 6.9만 |
|---|
| 2026.08.26 | ₩54,015 | ₩54,028 | ₩53,961 | ₩54,015 | 0.00% | 4.5만 |
|---|
| 2026.08.25 | ₩53,961 | ₩54,015 | ₩53,895 | ₩54,015 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩53,828 | ₩53,868 | ₩53,814 | ₩53,841 | +0.02% | 3.6만 |
|---|
| 2026.08.21 | ₩53,788 | ₩53,814 | ₩53,748 | ₩53,788 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩53,774 | ₩53,868 | ₩53,734 | ₩53,734 | -0.07% | 7.9만 |
|---|
| 2026.08.19 | ₩53,908 | ₩53,961 | ₩53,855 | ₩53,895 | -0.02% | 5.9만 |
|---|
| 2026.08.18 | ₩53,721 | ₩53,788 | ₩53,694 | ₩53,761 | +0.07% | 9.3만 |
|---|
| 2026.08.17 | ₩53,868 | ₩53,881 | ₩53,814 | ₩53,828 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩54,015 | ₩54,042 | ₩53,921 | ₩53,948 | -0.12% | 4.8만 |
|---|
| 2026.08.13 | ₩53,948 | ₩54,042 | ₩53,948 | ₩54,015 | +0.12% | 5만 |
|---|
| 2026.08.12 | ₩53,881 | ₩53,908 | ₩53,814 | ₩53,828 | -0.10% | 4.2만 |
|---|
| 2026.08.11 | ₩53,828 | ₩53,855 | ₩53,761 | ₩53,761 | -0.12% | 6.6만 |
|---|
| 2026.08.10 | ₩53,895 | ₩53,895 | ₩53,748 | ₩53,814 | -0.15% | 10.2만 |
|---|
| 2026.08.07 | ₩53,908 | ₩53,948 | ₩53,855 | ₩53,895 | -0.02% | 8.6만 |
|---|
| 2026.08.06 | ₩53,855 | ₩53,868 | ₩53,788 | ₩53,801 | -0.10% | 6만 |
|---|
| 2026.08.05 | ₩53,868 | ₩53,868 | ₩53,814 | ₩53,855 | -0.02% | 34.1만 |
|---|
| 2026.08.04 | ₩53,774 | ₩53,895 | ₩53,774 | ₩53,841 | +0.12% | 7만 |
|---|
| 2026.08.03 | ₩53,574 | ₩53,721 | ₩53,574 | ₩53,681 | +0.20% | 6.6만 |
|---|
| 2026.07.31 | ₩53,721 | ₩53,774 | ₩53,574 | ₩53,748 | +0.05% | 12.7만 |
|---|
| 2026.07.30 | ₩53,627 | ₩53,721 | ₩53,601 | ₩53,694 | +0.12% | 6만 |
|---|
| 2026.07.29 | ₩53,734 | ₩53,788 | ₩53,494 | ₩53,494 | -0.45% | 3.9만 |
|---|
| 2026.07.28 | ₩53,734 | ₩53,881 | ₩53,694 | ₩53,801 | +0.12% | 4.3만 |
|---|
| 2026.07.27 | ₩53,814 | ₩53,828 | ₩53,694 | ₩53,748 | -0.12% | 5.8만 |
|---|
| 2026.07.24 | ₩53,614 | ₩53,681 | ₩53,534 | ₩53,627 | +0.02% | 4.8만 |
|---|
| 2026.07.23 | ₩53,627 | ₩53,654 | ₩53,561 | ₩53,627 | 0.00% | 10.1만 |
|---|
| 2026.07.22 | ₩53,855 | ₩53,895 | ₩53,814 | ₩53,828 | -0.05% | 11.5만 |
|---|
| 2026.07.21 | ₩53,975 | ₩53,975 | ₩53,841 | ₩53,908 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩53,988 | ₩54,002 | ₩53,855 | ₩53,895 | -0.17% | 6만 |
|---|
| 2026.07.17 | ₩53,921 | ₩53,988 | ₩53,868 | ₩53,908 | -0.02% | 5.6만 |
|---|
| 2026.07.16 | ₩53,921 | ₩53,988 | ₩53,881 | ₩53,935 | +0.02% | 5.5만 |
|---|
| 2026.07.15 | ₩54,028 | ₩54,095 | ₩53,935 | ₩54,002 | -0.05% | 6.4만 |
|---|
| 2026.07.14 | ₩54,042 | ₩54,055 | ₩53,921 | ₩53,961 | -0.15% | 8.6만 |
|---|
| 2026.07.13 | ₩54,002 | ₩54,068 | ₩53,801 | ₩53,841 | -0.30% | 14.8만 |
|---|
| 2026.07.10 | ₩54,082 | ₩54,122 | ₩54,055 | ₩54,122 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩54,002 | ₩54,122 | ₩53,975 | ₩54,122 | +0.22% | 16.2만 |
|---|
| 2026.07.08 | ₩54,002 | ₩54,028 | ₩53,881 | ₩53,988 | -0.02% | 14.8만 |
|---|
| 2026.07.07 | ₩54,148 | ₩54,148 | ₩54,055 | ₩54,095 | -0.10% | 6.8만 |
|---|
| 2026.07.06 | ₩54,189 | ₩54,242 | ₩54,162 | ₩54,215 | +0.05% | 6.6만 |
|---|
| 2026.07.02 | ₩54,082 | ₩54,175 | ₩54,082 | ₩54,175 | +0.17% | 20.8만 |
|---|
| 2026.07.01 | ₩53,988 | ₩54,082 | ₩53,948 | ₩54,042 | +0.10% | 9.2만 |
|---|
| 2026.06.30 | ₩54,416 | ₩54,429 | ₩54,322 | ₩54,336 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩54,309 | ₩54,416 | ₩54,295 | ₩54,376 | +0.12% | 6.4만 |
|---|
| 2026.06.26 | ₩54,255 | ₩54,322 | ₩54,229 | ₩54,229 | -0.05% | 8.1만 |
|---|
| 2026.06.25 | ₩54,336 | ₩54,362 | ₩54,269 | ₩54,295 | -0.07% | 8.9만 |
|---|
| 2026.06.24 | ₩54,255 | ₩54,322 | ₩54,229 | ₩54,295 | +0.07% | 12.8만 |
|---|
| 2026.06.23 | ₩54,175 | ₩54,336 | ₩54,162 | ₩54,202 | +0.05% | 18.4만 |
|---|
| 2026.06.22 | ₩54,322 | ₩54,362 | ₩54,255 | ₩54,282 | -0.07% | 7.6만 |
|---|
| 2026.06.18 | ₩54,469 | ₩54,482 | ₩54,389 | ₩54,442 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩54,429 | ₩54,469 | ₩54,229 | ₩54,242 | -0.34% | 11.8만 |
|---|
| 2026.06.16 | ₩54,496 | ₩54,549 | ₩54,442 | ₩54,442 | -0.10% | 10.2만 |
|---|
| 2026.06.15 | ₩54,429 | ₩54,482 | ₩54,416 | ₩54,456 | +0.05% | 5.4만 |
|---|
| 2026.06.12 | ₩54,189 | ₩54,255 | ₩54,135 | ₩54,242 | +0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩53,895 | ₩54,215 | ₩53,881 | ₩54,189 | +0.55% | 9.1만 |
|---|
| 2026.06.10 | ₩53,801 | ₩53,935 | ₩53,721 | ₩53,734 | -0.12% | 6.4만 |
|---|
| 2026.06.09 | ₩53,948 | ₩53,988 | ₩53,694 | ₩53,921 | -0.05% | 6.1만 |
|---|
| 2026.06.08 | ₩53,855 | ₩53,908 | ₩53,774 | ₩53,788 | -0.12% | 6.3만 |
|---|
| 2026.06.05 | ₩53,935 | ₩53,961 | ₩53,748 | ₩53,788 | -0.27% | 11.3만 |
|---|
| 2026.06.04 | ₩54,028 | ₩54,122 | ₩54,028 | ₩54,108 | +0.15% | 6.6만 |
|---|
| 2026.06.03 | ₩54,002 | ₩54,015 | ₩53,935 | ₩53,961 | -0.07% | 6.5만 |
|---|
| 2026.06.02 | ₩54,095 | ₩54,162 | ₩54,082 | ₩54,162 | +0.12% | 8.3만 |
|---|
| 2026.06.01 | ₩54,002 | ₩54,042 | ₩53,895 | ₩54,042 | +0.07% | 6.4만 |
|---|
| 2026.05.29 | ₩54,282 | ₩54,376 | ₩54,282 | ₩54,295 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩54,055 | ₩54,255 | ₩54,055 | ₩54,242 | +0.35% | 9.8만 |
|---|
| 2026.05.27 | ₩54,015 | ₩54,122 | ₩54,002 | ₩54,082 | +0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩53,881 | ₩53,908 | ₩53,788 | ₩53,868 | -0.02% | 8.7만 |
|---|
| 2026.05.22 | ₩53,668 | ₩53,694 | ₩53,574 | ₩53,627 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩53,454 | ₩53,601 | ₩53,414 | ₩53,534 | +0.15% | 15.5만 |
|---|
| 2026.05.20 | ₩53,307 | ₩53,627 | ₩53,280 | ₩53,601 | +0.55% | 8.3만 |
|---|
| 2026.05.19 | ₩53,334 | ₩53,334 | ₩53,187 | ₩53,267 | -0.13% | 6.3만 |
|---|
| 2026.05.18 | ₩53,574 | ₩53,627 | ₩53,414 | ₩53,507 | -0.12% | 10만 |
|---|
| 2026.05.15 | ₩53,627 | ₩53,627 | ₩53,454 | ₩53,480 | -0.27% | 11.3만 |
|---|
| 2026.05.14 | ₩53,908 | ₩53,975 | ₩53,841 | ₩53,855 | -0.10% | 6.3만 |
|---|
| 2026.05.13 | ₩53,868 | ₩53,948 | ₩53,828 | ₩53,828 | -0.07% | 4만 |
|---|
| 2026.05.12 | ₩54,002 | ₩54,002 | ₩53,895 | ₩53,975 | -0.05% | 5만 |
|---|
| 2026.05.11 | ₩54,135 | ₩54,162 | ₩54,055 | ₩54,068 | -0.12% | 7.4만 |
|---|
| 2026.05.08 | ₩54,148 | ₩54,189 | ₩54,135 | ₩54,162 | +0.02% | 6.1만 |
|---|
| 2026.05.07 | ₩54,202 | ₩54,229 | ₩53,948 | ₩54,002 | -0.37% | 13.1만 |
|---|
| 2026.05.06 | ₩54,055 | ₩54,175 | ₩54,055 | ₩54,135 | +0.15% | 10.5만 |
|---|
| 2026.05.05 | ₩53,694 | ₩53,814 | ₩53,694 | ₩53,814 | +0.22% | 10.8만 |
|---|
| 2026.05.04 | ₩53,748 | ₩53,774 | ₩53,387 | ₩53,521 | -0.42% | 14.4만 |
|---|
| 2026.05.01 | ₩53,801 | ₩53,908 | ₩53,748 | ₩53,814 | +0.02% | 7.7만 |
|---|
| 2026.04.30 | ₩53,921 | ₩54,002 | ₩53,828 | ₩53,961 | +0.07% | 8.7만 |
|---|
| 2026.04.29 | ₩53,855 | ₩53,855 | ₩53,708 | ₩53,761 | -0.17% | 4.4만 |
|---|
| 2026.04.28 | ₩53,855 | ₩53,935 | ₩53,828 | ₩53,908 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩54,055 | ₩54,108 | ₩53,868 | ₩53,961 | -0.17% | 13.9만 |
|---|
| 2026.04.24 | ₩54,042 | ₩54,095 | ₩53,948 | ₩54,082 | +0.07% | 8만 |
|---|
| 2026.04.23 | ₩54,148 | ₩54,215 | ₩53,841 | ₩54,002 | -0.27% | 4.8만 |
|---|
| 2026.04.22 | ₩54,215 | ₩54,282 | ₩54,122 | ₩54,202 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩54,255 | ₩54,282 | ₩54,042 | ₩54,082 | -0.32% | 6.7만 |
|---|
| 2026.04.20 | ₩54,322 | ₩54,336 | ₩54,215 | ₩54,269 | -0.10% | 7.7만 |
|---|
| 2026.04.17 | ₩54,349 | ₩54,469 | ₩54,255 | ₩54,309 | -0.07% | 9.7만 |
|---|
| 2026.04.16 | ₩54,028 | ₩54,028 | ₩53,881 | ₩53,921 | -0.20% | 7.8만 |
|---|
| 2026.04.15 | ₩53,988 | ₩54,055 | ₩53,908 | ₩54,042 | +0.10% | 5.6만 |
|---|
| 2026.04.14 | ₩53,988 | ₩54,175 | ₩53,988 | ₩54,095 | +0.20% | 17.9만 |
|---|
| 2026.04.13 | ₩53,521 | ₩53,855 | ₩53,494 | ₩53,801 | +0.52% | 7.5만 |
|---|
| 2026.04.10 | ₩53,641 | ₩53,668 | ₩53,480 | ₩53,547 | -0.17% | 7.1만 |
|---|
| 2026.04.09 | ₩53,307 | ₩53,668 | ₩53,280 | ₩53,534 | +0.43% | 18.4만 |
|---|
| 2026.04.08 | ₩53,507 | ₩53,547 | ₩53,267 | ₩53,360 | -0.27% | 10.7만 |
|---|
| 2026.04.07 | ₩52,545 | ₩52,639 | ₩52,345 | ₩52,639 | +0.18% | 10.2만 |
|---|
| 2026.04.06 | ₩52,519 | ₩52,666 | ₩52,519 | ₩52,639 | +0.23% | 6.1만 |
|---|
| 2026.04.02 | ₩52,278 | ₩52,612 | ₩52,104 | ₩52,599 | +0.61% | 10.1만 |
|---|
| 2026.04.01 | ₩52,505 | ₩52,652 | ₩52,465 | ₩52,505 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩52,465 | ₩52,706 | ₩52,332 | ₩52,612 | +0.28% | 9.1만 |
|---|
| 2026.03.30 | ₩52,291 | ₩52,291 | ₩51,971 | ₩52,078 | -0.41% | 11.1만 |
|---|
| 2026.03.27 | ₩52,318 | ₩52,372 | ₩52,051 | ₩52,078 | -0.46% | 63만 |
|---|
| 2026.03.26 | ₩52,772 | ₩52,933 | ₩52,492 | ₩52,572 | -0.38% | 33.1만 |
|---|
| 2026.03.25 | ₩52,893 | ₩53,000 | ₩52,812 | ₩53,000 | +0.20% | 34.2만 |
|---|
| 2026.03.24 | ₩52,585 | ₩52,692 | ₩52,452 | ₩52,545 | -0.08% | 6.2만 |
|---|
| 2026.03.23 | ₩52,545 | ₩52,959 | ₩52,532 | ₩52,799 | +0.48% | 18.1만 |
|---|
| 2026.03.20 | ₩52,719 | ₩52,759 | ₩52,211 | ₩52,265 | -0.86% | 24.1만 |
|---|
| 2026.03.19 | ₩52,746 | ₩52,986 | ₩52,666 | ₩52,986 | +0.46% | 34.6만 |
|---|
| 2026.03.18 | ₩53,187 | ₩53,200 | ₩52,906 | ₩52,906 | -0.53% | 4.1만 |
|---|
| 2026.03.17 | ₩53,213 | ₩53,334 | ₩53,213 | ₩53,307 | +0.18% | 8만 |
|---|
| 2026.03.16 | ₩53,106 | ₩53,200 | ₩53,040 | ₩53,066 | -0.08% | 7만 |
|---|
| 2026.03.13 | ₩53,320 | ₩53,387 | ₩52,853 | ₩52,866 | -0.85% | 27.6만 |
|---|
| 2026.03.12 | ₩53,440 | ₩53,440 | ₩53,146 | ₩53,160 | -0.52% | 8.5만 |
|---|
| 2026.03.11 | ₩53,681 | ₩53,694 | ₩53,547 | ₩53,547 | -0.25% | 10.9만 |
|---|
| 2026.03.10 | ₩53,761 | ₩53,921 | ₩53,668 | ₩53,681 | -0.15% | 8.5만 |
|---|
| 2026.03.09 | ₩53,173 | ₩53,668 | ₩53,120 | ₩53,627 | +0.85% | 22.1만 |
|---|
| 2026.03.06 | ₩53,587 | ₩53,668 | ₩53,387 | ₩53,547 | -0.07% | 34.8만 |
|---|
| 2026.03.05 | ₩53,975 | ₩54,055 | ₩53,814 | ₩53,961 | -0.02% | 11.5만 |
|---|
| 2026.03.04 | ₩54,002 | ₩54,229 | ₩54,002 | ₩54,175 | +0.32% | 7만 |
|---|
| 2026.03.03 | ₩53,708 | ₩53,988 | ₩53,614 | ₩53,948 | +0.45% | 22.6만 |
|---|
| 2026.03.02 | ₩54,042 | ₩54,202 | ₩54,015 | ₩54,202 | +0.30% | 13.3만 |
|---|
| 2026.02.27 | ₩54,563 | ₩54,629 | ₩54,536 | ₩54,576 | +0.02% | 23만 |
|---|
| 2026.02.26 | ₩54,723 | ₩54,723 | ₩54,576 | ₩54,656 | -0.12% | 5.7만 |
|---|
| 2026.02.25 | ₩54,683 | ₩54,750 | ₩54,643 | ₩54,723 | +0.07% | 10.7만 |
|---|
| 2026.02.24 | ₩54,670 | ₩54,710 | ₩54,643 | ₩54,683 | +0.02% | 5만 |
|---|
| 2026.02.23 | ₩54,723 | ₩54,763 | ₩54,643 | ₩54,696 | -0.05% | 12.7만 |
|---|
| 2026.02.20 | ₩54,643 | ₩54,736 | ₩54,616 | ₩54,683 | +0.07% | 19.9만 |
|---|
| 2026.02.19 | ₩54,549 | ₩54,643 | ₩54,549 | ₩54,629 | +0.15% | 9.3만 |
|---|
| 2026.02.18 | ₩54,670 | ₩54,750 | ₩54,656 | ₩54,723 | +0.10% | 17.5만 |
|---|
| 2026.02.17 | ₩54,683 | ₩54,710 | ₩54,603 | ₩54,683 | 0.00% | 18.5만 |
|---|
| 2026.02.13 | ₩54,576 | ₩54,670 | ₩54,536 | ₩54,549 | -0.05% | 6.2만 |
|---|
| 2026.02.12 | ₩54,523 | ₩54,603 | ₩54,416 | ₩54,509 | -0.02% | 13.3만 |
|---|
| 2026.02.11 | ₩54,442 | ₩54,469 | ₩54,336 | ₩54,442 | 0.00% | 8.4만 |
|---|
| 2026.02.10 | ₩54,416 | ₩54,469 | ₩54,376 | ₩54,376 | -0.07% | 9.7만 |
|---|
| 2026.02.09 | ₩54,269 | ₩54,429 | ₩54,269 | ₩54,309 | +0.07% | 22.7만 |
|---|
| 2026.02.06 | ₩54,269 | ₩54,336 | ₩54,215 | ₩54,322 | +0.10% | 13.6만 |
|---|
| 2026.02.05 | ₩54,135 | ₩54,269 | ₩54,135 | ₩54,215 | +0.15% | 13.5만 |
|---|
| 2026.02.04 | ₩54,282 | ₩54,282 | ₩54,122 | ₩54,202 | -0.15% | 10.7만 |
|---|
| 2026.02.03 | ₩54,269 | ₩54,282 | ₩54,068 | ₩54,175 | -0.17% | 11.4만 |
|---|
| 2026.02.02 | ₩54,255 | ₩54,282 | ₩54,189 | ₩54,242 | -0.02% | 26.5만 |
|---|
| 2026.01.30 | ₩54,496 | ₩54,496 | ₩54,402 | ₩54,469 | -0.05% | 6.8만 |
|---|
| 2026.01.29 | ₩54,416 | ₩54,456 | ₩54,309 | ₩54,456 | +0.07% | 8.8만 |
|---|
| 2026.01.28 | ₩54,469 | ₩54,482 | ₩54,362 | ₩54,416 | -0.10% | 7.1만 |
|---|
| 2026.01.27 | ₩54,442 | ₩54,482 | ₩54,389 | ₩54,456 | +0.02% | 6.9만 |
|---|
| 2026.01.26 | ₩54,362 | ₩54,442 | ₩54,362 | ₩54,429 | +0.12% | 13.1만 |
|---|
| 2026.01.23 | ₩54,255 | ₩54,389 | ₩54,215 | ₩54,389 | +0.25% | 9.7만 |
|---|
| 2026.01.22 | ₩54,189 | ₩54,295 | ₩54,108 | ₩54,255 | +0.12% | 11.7만 |
|---|
| 2026.01.21 | ₩54,028 | ₩54,282 | ₩54,002 | ₩54,229 | +0.37% | 11.4만 |
|---|
| 2026.01.20 | ₩53,855 | ₩53,921 | ₩53,828 | ₩53,868 | +0.02% | 13.4만 |
|---|
| 2026.01.16 | ₩54,135 | ₩54,175 | ₩54,028 | ₩54,082 | -0.10% | 28.6만 |
|---|
| 2026.01.15 | ₩54,082 | ₩54,122 | ₩54,042 | ₩54,068 | -0.02% | 8.6만 |
|---|
| 2026.01.14 | ₩53,895 | ₩54,015 | ₩53,881 | ₩53,975 | +0.15% | 6.2만 |
|---|
| 2026.01.13 | ₩53,948 | ₩53,975 | ₩53,895 | ₩53,948 | 0.00% | 11.1만 |
|---|
| 2026.01.12 | ₩53,908 | ₩54,042 | ₩53,908 | ₩53,975 | +0.12% | 7.8만 |
|---|
| 2026.01.09 | ₩53,935 | ₩54,015 | ₩53,935 | ₩54,015 | +0.15% | 16만 |
|---|
| 2026.01.08 | ₩53,828 | ₩53,895 | ₩53,774 | ₩53,868 | +0.07% | 18.1만 |
|---|
| 2026.01.07 | ₩53,975 | ₩54,015 | ₩53,908 | ₩53,935 | -0.07% | 6.6만 |
|---|
| 2026.01.06 | ₩53,948 | ₩54,015 | ₩53,935 | ₩54,015 | +0.12% | 8.9만 |
|---|
| 2026.01.05 | ₩53,921 | ₩54,015 | ₩53,921 | ₩53,975 | +0.10% | 7.9만 |
|---|
| 2026.01.02 | ₩53,948 | ₩53,948 | ₩53,801 | ₩53,921 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩54,068 | ₩54,068 | ₩53,935 | ₩53,935 | -0.25% | 7.8만 |
|---|
| 2025.12.30 | ₩54,015 | ₩54,042 | ₩53,975 | ₩54,002 | -0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩54,028 | ₩54,095 | ₩53,975 | ₩54,082 | +0.10% | 7.6만 |
|---|
| 2025.12.26 | ₩54,028 | ₩54,068 | ₩53,948 | ₩53,975 | -0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩53,961 | ₩54,055 | ₩53,935 | ₩54,042 | +0.15% | 4.1만 |
|---|
| 2025.12.23 | ₩53,855 | ₩53,935 | ₩53,855 | ₩53,881 | +0.05% | 6.4만 |
|---|
| 2025.12.22 | ₩53,868 | ₩53,908 | ₩53,855 | ₩53,868 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩53,841 | ₩53,855 | ₩53,801 | ₩53,828 | -0.02% | 7.3만 |
|---|
| 2025.12.18 | ₩54,042 | ₩54,108 | ₩53,961 | ₩54,068 | +0.05% | 13.1만 |
|---|
| 2025.12.17 | ₩53,935 | ₩53,948 | ₩53,855 | ₩53,868 | -0.12% | 20만 |
|---|
| 2025.12.16 | ₩53,961 | ₩54,028 | ₩53,908 | ₩54,015 | +0.10% | 15.9만 |
|---|
| 2025.12.15 | ₩53,895 | ₩53,935 | ₩53,828 | ₩53,908 | +0.02% | 6.1만 |
|---|
| 2025.12.12 | ₩53,761 | ₩53,868 | ₩53,748 | ₩53,788 | +0.05% | 6만 |
|---|
| 2025.12.11 | ₩53,748 | ₩53,788 | ₩53,708 | ₩53,761 | +0.02% | 8.7만 |
|---|
| 2025.12.10 | ₩53,507 | ₩53,761 | ₩53,507 | ₩53,748 | +0.45% | 10.7만 |
|---|
| 2025.12.09 | ₩53,547 | ₩53,587 | ₩53,467 | ₩53,534 | -0.02% | 13.5만 |
|---|
| 2025.12.08 | ₩53,734 | ₩53,734 | ₩53,534 | ₩53,561 | -0.32% | 5.9만 |
|---|
| 2025.12.05 | ₩53,828 | ₩53,895 | ₩53,734 | ₩53,761 | -0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩53,761 | ₩53,814 | ₩53,694 | ₩53,801 | +0.07% | 8.9만 |
|---|
| 2025.12.03 | ₩53,761 | ₩53,881 | ₩53,761 | ₩53,855 | +0.17% | 7.7만 |
|---|
| 2025.12.02 | ₩53,587 | ₩53,761 | ₩53,587 | ₩53,748 | +0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩53,507 | ₩53,614 | ₩53,507 | ₩53,534 | +0.05% | 7만 |
|---|
| 2025.11.28 | ₩53,908 | ₩53,921 | ₩53,881 | ₩53,921 | +0.02% | 5.7만 |
|---|
| 2025.11.26 | ₩53,841 | ₩53,975 | ₩53,828 | ₩53,935 | +0.17% | 9.3만 |
|---|
| 2025.11.25 | ₩53,748 | ₩53,868 | ₩53,721 | ₩53,828 | +0.15% | 12.3만 |
|---|
| 2025.11.24 | ₩53,721 | ₩53,814 | ₩53,668 | ₩53,801 | +0.15% | 7.7만 |
|---|
| 2025.11.21 | ₩53,641 | ₩53,721 | ₩53,547 | ₩53,654 | +0.02% | 9.5만 |
|---|
| 2025.11.20 | ₩53,748 | ₩53,814 | ₩53,480 | ₩53,534 | -0.40% | 29.1만 |
|---|
| 2025.11.19 | ₩53,654 | ₩53,734 | ₩53,627 | ₩53,694 | +0.07% | 9.4만 |
|---|
| 2025.11.18 | ₩53,654 | ₩53,708 | ₩53,561 | ₩53,627 | -0.05% | 11.1만 |
|---|
| 2025.11.17 | ₩53,708 | ₩53,801 | ₩53,614 | ₩53,694 | -0.02% | 14.1만 |
|---|
| 2025.11.14 | ₩53,641 | ₩53,761 | ₩53,614 | ₩53,761 | +0.22% | 9.8만 |
|---|
| 2025.11.13 | ₩53,814 | ₩53,828 | ₩53,641 | ₩53,668 | -0.27% | 7.7만 |
|---|
| 2025.11.12 | ₩53,841 | ₩53,881 | ₩53,814 | ₩53,881 | +0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩53,708 | ₩53,908 | ₩53,708 | ₩53,908 | +0.37% | 7.1만 |
|---|
| 2025.11.10 | ₩53,681 | ₩53,748 | ₩53,627 | ₩53,734 | +0.10% | 6.3만 |
|---|
| 2025.11.07 | ₩53,427 | ₩53,627 | ₩53,387 | ₩53,627 | +0.38% | 11.2만 |
|---|
| 2025.11.06 | ₩53,534 | ₩53,574 | ₩53,414 | ₩53,507 | -0.05% | 9.4만 |
|---|
| 2025.11.05 | ₩53,440 | ₩53,454 | ₩53,374 | ₩53,387 | -0.10% | 8.8만 |
|---|
| 2025.11.04 | ₩53,374 | ₩53,440 | ₩53,334 | ₩53,387 | +0.03% | 15.3만 |
|---|
| 2025.11.03 | ₩53,574 | ₩53,574 | ₩53,400 | ₩53,427 | -0.27% | 12.3만 |
|---|
| 2025.10.31 | ₩53,921 | ₩53,921 | ₩53,788 | ₩53,855 | -0.12% | 13만 |
|---|
| 2025.10.30 | ₩53,774 | ₩53,895 | ₩53,641 | ₩53,708 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩53,988 | ₩54,015 | ₩53,788 | ₩53,801 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩53,975 | ₩54,015 | ₩53,895 | ₩53,961 | -0.02% | 5.4만 |
|---|
| 2025.10.27 | ₩53,801 | ₩53,975 | ₩53,801 | ₩53,961 | +0.30% | 6.9만 |
|---|
| 2025.10.24 | ₩53,320 | ₩53,347 | ₩53,267 | ₩53,347 | +0.05% | 6.1만 |
|---|
| 2025.10.23 | ₩53,080 | ₩53,173 | ₩53,066 | ₩53,066 | -0.03% | 12.1만 |
|---|
| 2025.10.22 | ₩53,173 | ₩53,173 | ₩53,026 | ₩53,093 | -0.15% | 6.2만 |
|---|
| 2025.10.21 | ₩53,360 | ₩53,360 | ₩53,240 | ₩53,240 | -0.23% | 5.6만 |
|---|
| 2025.10.20 | ₩53,120 | ₩53,227 | ₩53,080 | ₩53,213 | +0.18% | 5만 |
|---|
| 2025.10.17 | ₩53,000 | ₩53,013 | ₩52,879 | ₩52,959 | -0.08% | 7만 |
|---|
| 2025.10.16 | ₩53,080 | ₩53,146 | ₩52,906 | ₩52,986 | -0.18% | 36.8만 |
|---|
| 2025.10.15 | ₩53,000 | ₩53,106 | ₩52,906 | ₩53,053 | +0.10% | 9.4만 |
|---|
| 2025.10.14 | ₩52,746 | ₩52,933 | ₩52,639 | ₩52,772 | +0.05% | 19.5만 |
|---|
| 2025.10.13 | ₩52,692 | ₩52,906 | ₩52,692 | ₩52,893 | +0.38% | 9.3만 |
|---|
| 2025.10.10 | ₩52,893 | ₩52,906 | ₩52,358 | ₩52,372 | -0.99% | 29.5만 |
|---|