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 | ₩51,710 | ₩51,724 | ₩51,603 | ₩51,710 | 0.00% | 14.6만 |
| 2026.10.08 | ₩51,496 | ₩51,630 | ₩51,430 | ₩51,630 | +0.26% | 13.8만 |
| 2026.10.07 | ₩51,430 | ₩51,577 | ₩51,389 | ₩51,536 | +0.21% | 12.8만 |
| 2026.10.06 | ₩51,643 | ₩51,777 | ₩51,643 | ₩51,710 | +0.13% | 11.6만 |
| 2026.10.05 | ₩51,283 | ₩51,430 | ₩51,243 | ₩51,430 | +0.29% | 23.4만 |
| 2026.10.02 | ₩51,376 | ₩51,416 | ₩51,243 | ₩51,283 | -0.18% | 35.2만 |
| 2026.10.01 | ₩51,323 | ₩51,376 | ₩51,109 | ₩51,283 | -0.08% | 12.6만 |
| 2026.09.30 | ₩52,031 | ₩52,071 | ₩51,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,764 |
| -0.51% |
| 17.3만 |
| 2026.09.29 | ₩52,164 | ₩52,164 | ₩51,937 | ₩52,044 | -0.23% | 15.7만 |
|---|
| 2026.09.28 | ₩52,071 | ₩52,124 | ₩51,991 | ₩52,031 | -0.08% | 18.2만 |
|---|
| 2026.09.25 | ₩52,499 | ₩52,512 | ₩52,271 | ₩52,458 | -0.08% | 11.3만 |
|---|
| 2026.09.24 | ₩52,726 | ₩52,739 | ₩52,445 | ₩52,499 | -0.43% | 12.8만 |
|---|
| 2026.09.23 | ₩53,060 | ₩53,060 | ₩52,645 | ₩52,672 | -0.73% | 7.2만 |
|---|
| 2026.09.22 | ₩53,193 | ₩53,220 | ₩53,100 | ₩53,140 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩53,113 | ₩53,153 | ₩53,073 | ₩53,153 | +0.08% | 9.3만 |
|---|
| 2026.09.18 | ₩53,060 | ₩53,060 | ₩52,980 | ₩52,980 | -0.15% | 4.9만 |
|---|
| 2026.09.17 | ₩53,060 | ₩53,086 | ₩53,020 | ₩53,060 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩52,913 | ₩52,980 | ₩52,766 | ₩52,792 | -0.23% | 37.3만 |
|---|
| 2026.09.15 | ₩52,913 | ₩52,926 | ₩52,792 | ₩52,833 | -0.15% | 8.7만 |
|---|
| 2026.09.14 | ₩52,939 | ₩53,033 | ₩52,886 | ₩52,939 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩53,220 | ₩53,247 | ₩53,100 | ₩53,100 | -0.23% | 6.3만 |
|---|
| 2026.09.10 | ₩53,193 | ₩53,220 | ₩53,113 | ₩53,127 | -0.13% | 16.7만 |
|---|
| 2026.09.09 | ₩53,447 | ₩53,447 | ₩53,340 | ₩53,367 | -0.15% | 7.1만 |
|---|
| 2026.09.08 | ₩53,487 | ₩53,541 | ₩53,474 | ₩53,487 | 0.00% | 7.9만 |
|---|
| 2026.09.04 | ₩53,567 | ₩53,581 | ₩53,487 | ₩53,554 | -0.02% | 8.4만 |
|---|
| 2026.09.03 | ₩53,527 | ₩53,728 | ₩53,447 | ₩53,487 | -0.07% | 10.4만 |
|---|
| 2026.09.02 | ₩53,420 | ₩53,420 | ₩53,367 | ₩53,380 | -0.08% | 12.2만 |
|---|
| 2026.09.01 | ₩53,447 | ₩53,474 | ₩53,327 | ₩53,367 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩53,835 | ₩53,835 | ₩53,701 | ₩53,741 | -0.17% | 169.7만 |
|---|
| 2026.08.28 | ₩53,995 | ₩54,022 | ₩53,848 | ₩53,848 | -0.27% | 8.6만 |
|---|
| 2026.08.27 | ₩53,982 | ₩54,035 | ₩53,942 | ₩53,995 | +0.02% | 6.9만 |
|---|
| 2026.08.26 | ₩54,022 | ₩54,035 | ₩53,968 | ₩54,022 | 0.00% | 4.5만 |
|---|
| 2026.08.25 | ₩53,968 | ₩54,022 | ₩53,902 | ₩54,022 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩53,835 | ₩53,875 | ₩53,821 | ₩53,848 | +0.02% | 3.6만 |
|---|
| 2026.08.21 | ₩53,795 | ₩53,821 | ₩53,755 | ₩53,795 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩53,781 | ₩53,875 | ₩53,741 | ₩53,741 | -0.07% | 7.9만 |
|---|
| 2026.08.19 | ₩53,915 | ₩53,968 | ₩53,861 | ₩53,902 | -0.02% | 5.9만 |
|---|
| 2026.08.18 | ₩53,728 | ₩53,795 | ₩53,701 | ₩53,768 | +0.07% | 9.3만 |
|---|
| 2026.08.17 | ₩53,875 | ₩53,888 | ₩53,821 | ₩53,835 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩54,022 | ₩54,048 | ₩53,928 | ₩53,955 | -0.12% | 4.8만 |
|---|
| 2026.08.13 | ₩53,955 | ₩54,048 | ₩53,955 | ₩54,022 | +0.12% | 5만 |
|---|
| 2026.08.12 | ₩53,888 | ₩53,915 | ₩53,821 | ₩53,835 | -0.10% | 4.2만 |
|---|
| 2026.08.11 | ₩53,835 | ₩53,861 | ₩53,768 | ₩53,768 | -0.12% | 6.6만 |
|---|
| 2026.08.10 | ₩53,902 | ₩53,902 | ₩53,755 | ₩53,821 | -0.15% | 10.2만 |
|---|
| 2026.08.07 | ₩53,915 | ₩53,955 | ₩53,861 | ₩53,902 | -0.02% | 8.6만 |
|---|
| 2026.08.06 | ₩53,861 | ₩53,875 | ₩53,795 | ₩53,808 | -0.10% | 6만 |
|---|
| 2026.08.05 | ₩53,875 | ₩53,875 | ₩53,821 | ₩53,861 | -0.02% | 34.1만 |
|---|
| 2026.08.04 | ₩53,781 | ₩53,902 | ₩53,781 | ₩53,848 | +0.12% | 7만 |
|---|
| 2026.08.03 | ₩53,581 | ₩53,728 | ₩53,581 | ₩53,688 | +0.20% | 6.6만 |
|---|
| 2026.07.31 | ₩53,728 | ₩53,781 | ₩53,581 | ₩53,755 | +0.05% | 12.7만 |
|---|
| 2026.07.30 | ₩53,634 | ₩53,728 | ₩53,608 | ₩53,701 | +0.12% | 6만 |
|---|
| 2026.07.29 | ₩53,741 | ₩53,795 | ₩53,501 | ₩53,501 | -0.45% | 3.9만 |
|---|
| 2026.07.28 | ₩53,741 | ₩53,888 | ₩53,701 | ₩53,808 | +0.12% | 4.3만 |
|---|
| 2026.07.27 | ₩53,821 | ₩53,835 | ₩53,701 | ₩53,755 | -0.12% | 5.8만 |
|---|
| 2026.07.24 | ₩53,621 | ₩53,688 | ₩53,541 | ₩53,634 | +0.02% | 4.8만 |
|---|
| 2026.07.23 | ₩53,634 | ₩53,661 | ₩53,567 | ₩53,634 | 0.00% | 10.1만 |
|---|
| 2026.07.22 | ₩53,861 | ₩53,902 | ₩53,821 | ₩53,835 | -0.05% | 11.5만 |
|---|
| 2026.07.21 | ₩53,982 | ₩53,982 | ₩53,848 | ₩53,915 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩53,995 | ₩54,008 | ₩53,861 | ₩53,902 | -0.17% | 6만 |
|---|
| 2026.07.17 | ₩53,928 | ₩53,995 | ₩53,875 | ₩53,915 | -0.02% | 5.6만 |
|---|
| 2026.07.16 | ₩53,928 | ₩53,995 | ₩53,888 | ₩53,942 | +0.02% | 5.5만 |
|---|
| 2026.07.15 | ₩54,035 | ₩54,102 | ₩53,942 | ₩54,008 | -0.05% | 6.4만 |
|---|
| 2026.07.14 | ₩54,048 | ₩54,062 | ₩53,928 | ₩53,968 | -0.15% | 8.6만 |
|---|
| 2026.07.13 | ₩54,008 | ₩54,075 | ₩53,808 | ₩53,848 | -0.30% | 14.8만 |
|---|
| 2026.07.10 | ₩54,089 | ₩54,129 | ₩54,062 | ₩54,129 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩54,008 | ₩54,129 | ₩53,982 | ₩54,129 | +0.22% | 16.2만 |
|---|
| 2026.07.08 | ₩54,008 | ₩54,035 | ₩53,888 | ₩53,995 | -0.02% | 14.8만 |
|---|
| 2026.07.07 | ₩54,155 | ₩54,155 | ₩54,062 | ₩54,102 | -0.10% | 6.8만 |
|---|
| 2026.07.06 | ₩54,195 | ₩54,249 | ₩54,169 | ₩54,222 | +0.05% | 6.6만 |
|---|
| 2026.07.02 | ₩54,089 | ₩54,182 | ₩54,089 | ₩54,182 | +0.17% | 20.8만 |
|---|
| 2026.07.01 | ₩53,995 | ₩54,089 | ₩53,955 | ₩54,048 | +0.10% | 9.2만 |
|---|
| 2026.06.30 | ₩54,423 | ₩54,436 | ₩54,329 | ₩54,342 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩54,316 | ₩54,423 | ₩54,302 | ₩54,383 | +0.12% | 6.4만 |
|---|
| 2026.06.26 | ₩54,262 | ₩54,329 | ₩54,236 | ₩54,236 | -0.05% | 8.1만 |
|---|
| 2026.06.25 | ₩54,342 | ₩54,369 | ₩54,276 | ₩54,302 | -0.07% | 8.9만 |
|---|
| 2026.06.24 | ₩54,262 | ₩54,329 | ₩54,236 | ₩54,302 | +0.07% | 12.8만 |
|---|
| 2026.06.23 | ₩54,182 | ₩54,342 | ₩54,169 | ₩54,209 | +0.05% | 18.4만 |
|---|
| 2026.06.22 | ₩54,329 | ₩54,369 | ₩54,262 | ₩54,289 | -0.07% | 7.6만 |
|---|
| 2026.06.18 | ₩54,476 | ₩54,489 | ₩54,396 | ₩54,449 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩54,436 | ₩54,476 | ₩54,236 | ₩54,249 | -0.34% | 11.8만 |
|---|
| 2026.06.16 | ₩54,503 | ₩54,556 | ₩54,449 | ₩54,449 | -0.10% | 10.2만 |
|---|
| 2026.06.15 | ₩54,436 | ₩54,489 | ₩54,423 | ₩54,463 | +0.05% | 5.4만 |
|---|
| 2026.06.12 | ₩54,195 | ₩54,262 | ₩54,142 | ₩54,249 | +0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩53,902 | ₩54,222 | ₩53,888 | ₩54,195 | +0.55% | 9.1만 |
|---|
| 2026.06.10 | ₩53,808 | ₩53,942 | ₩53,728 | ₩53,741 | -0.12% | 6.4만 |
|---|
| 2026.06.09 | ₩53,955 | ₩53,995 | ₩53,701 | ₩53,928 | -0.05% | 6.1만 |
|---|
| 2026.06.08 | ₩53,861 | ₩53,915 | ₩53,781 | ₩53,795 | -0.12% | 6.3만 |
|---|
| 2026.06.05 | ₩53,942 | ₩53,968 | ₩53,755 | ₩53,795 | -0.27% | 11.3만 |
|---|
| 2026.06.04 | ₩54,035 | ₩54,129 | ₩54,035 | ₩54,115 | +0.15% | 6.6만 |
|---|
| 2026.06.03 | ₩54,008 | ₩54,022 | ₩53,942 | ₩53,968 | -0.07% | 6.5만 |
|---|
| 2026.06.02 | ₩54,102 | ₩54,169 | ₩54,089 | ₩54,169 | +0.12% | 8.3만 |
|---|
| 2026.06.01 | ₩54,008 | ₩54,048 | ₩53,902 | ₩54,048 | +0.07% | 6.4만 |
|---|
| 2026.05.29 | ₩54,289 | ₩54,383 | ₩54,289 | ₩54,302 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩54,062 | ₩54,262 | ₩54,062 | ₩54,249 | +0.35% | 9.8만 |
|---|
| 2026.05.27 | ₩54,022 | ₩54,129 | ₩54,008 | ₩54,089 | +0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩53,888 | ₩53,915 | ₩53,795 | ₩53,875 | -0.02% | 8.7만 |
|---|
| 2026.05.22 | ₩53,674 | ₩53,701 | ₩53,581 | ₩53,634 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩53,461 | ₩53,608 | ₩53,420 | ₩53,541 | +0.15% | 15.5만 |
|---|
| 2026.05.20 | ₩53,314 | ₩53,634 | ₩53,287 | ₩53,608 | +0.55% | 8.3만 |
|---|
| 2026.05.19 | ₩53,340 | ₩53,340 | ₩53,193 | ₩53,273 | -0.13% | 6.3만 |
|---|
| 2026.05.18 | ₩53,581 | ₩53,634 | ₩53,420 | ₩53,514 | -0.12% | 10만 |
|---|
| 2026.05.15 | ₩53,634 | ₩53,634 | ₩53,461 | ₩53,487 | -0.27% | 11.3만 |
|---|
| 2026.05.14 | ₩53,915 | ₩53,982 | ₩53,848 | ₩53,861 | -0.10% | 6.3만 |
|---|
| 2026.05.13 | ₩53,875 | ₩53,955 | ₩53,835 | ₩53,835 | -0.07% | 4만 |
|---|
| 2026.05.12 | ₩54,008 | ₩54,008 | ₩53,902 | ₩53,982 | -0.05% | 5만 |
|---|
| 2026.05.11 | ₩54,142 | ₩54,169 | ₩54,062 | ₩54,075 | -0.12% | 7.4만 |
|---|
| 2026.05.08 | ₩54,155 | ₩54,195 | ₩54,142 | ₩54,169 | +0.02% | 6.1만 |
|---|
| 2026.05.07 | ₩54,209 | ₩54,236 | ₩53,955 | ₩54,008 | -0.37% | 13.1만 |
|---|
| 2026.05.06 | ₩54,062 | ₩54,182 | ₩54,062 | ₩54,142 | +0.15% | 10.5만 |
|---|
| 2026.05.05 | ₩53,701 | ₩53,821 | ₩53,701 | ₩53,821 | +0.22% | 10.8만 |
|---|
| 2026.05.04 | ₩53,755 | ₩53,781 | ₩53,394 | ₩53,527 | -0.42% | 14.4만 |
|---|
| 2026.05.01 | ₩53,808 | ₩53,915 | ₩53,755 | ₩53,821 | +0.02% | 7.7만 |
|---|
| 2026.04.30 | ₩53,928 | ₩54,008 | ₩53,835 | ₩53,968 | +0.07% | 8.7만 |
|---|
| 2026.04.29 | ₩53,861 | ₩53,861 | ₩53,714 | ₩53,768 | -0.17% | 4.4만 |
|---|
| 2026.04.28 | ₩53,861 | ₩53,942 | ₩53,835 | ₩53,915 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩54,062 | ₩54,115 | ₩53,875 | ₩53,968 | -0.17% | 13.9만 |
|---|
| 2026.04.24 | ₩54,048 | ₩54,102 | ₩53,955 | ₩54,089 | +0.07% | 8만 |
|---|
| 2026.04.23 | ₩54,155 | ₩54,222 | ₩53,848 | ₩54,008 | -0.27% | 4.8만 |
|---|
| 2026.04.22 | ₩54,222 | ₩54,289 | ₩54,129 | ₩54,209 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩54,262 | ₩54,289 | ₩54,048 | ₩54,089 | -0.32% | 6.7만 |
|---|
| 2026.04.20 | ₩54,329 | ₩54,342 | ₩54,222 | ₩54,276 | -0.10% | 7.7만 |
|---|
| 2026.04.17 | ₩54,356 | ₩54,476 | ₩54,262 | ₩54,316 | -0.07% | 9.7만 |
|---|
| 2026.04.16 | ₩54,035 | ₩54,035 | ₩53,888 | ₩53,928 | -0.20% | 7.8만 |
|---|
| 2026.04.15 | ₩53,995 | ₩54,062 | ₩53,915 | ₩54,048 | +0.10% | 5.6만 |
|---|
| 2026.04.14 | ₩53,995 | ₩54,182 | ₩53,995 | ₩54,102 | +0.20% | 17.9만 |
|---|
| 2026.04.13 | ₩53,527 | ₩53,861 | ₩53,501 | ₩53,808 | +0.52% | 7.5만 |
|---|
| 2026.04.10 | ₩53,648 | ₩53,674 | ₩53,487 | ₩53,554 | -0.17% | 7.1만 |
|---|
| 2026.04.09 | ₩53,314 | ₩53,674 | ₩53,287 | ₩53,541 | +0.43% | 18.4만 |
|---|
| 2026.04.08 | ₩53,514 | ₩53,554 | ₩53,273 | ₩53,367 | -0.27% | 10.7만 |
|---|
| 2026.04.07 | ₩52,552 | ₩52,645 | ₩52,352 | ₩52,645 | +0.18% | 10.2만 |
|---|
| 2026.04.06 | ₩52,525 | ₩52,672 | ₩52,525 | ₩52,645 | +0.23% | 6.1만 |
|---|
| 2026.04.02 | ₩52,285 | ₩52,619 | ₩52,111 | ₩52,605 | +0.61% | 10.1만 |
|---|
| 2026.04.01 | ₩52,512 | ₩52,659 | ₩52,472 | ₩52,512 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩52,472 | ₩52,712 | ₩52,338 | ₩52,619 | +0.28% | 9.1만 |
|---|
| 2026.03.30 | ₩52,298 | ₩52,298 | ₩51,977 | ₩52,084 | -0.41% | 11.1만 |
|---|
| 2026.03.27 | ₩52,325 | ₩52,378 | ₩52,058 | ₩52,084 | -0.46% | 63만 |
|---|
| 2026.03.26 | ₩52,779 | ₩52,939 | ₩52,499 | ₩52,579 | -0.38% | 33.1만 |
|---|
| 2026.03.25 | ₩52,899 | ₩53,006 | ₩52,819 | ₩53,006 | +0.20% | 34.2만 |
|---|
| 2026.03.24 | ₩52,592 | ₩52,699 | ₩52,458 | ₩52,552 | -0.08% | 6.2만 |
|---|
| 2026.03.23 | ₩52,552 | ₩52,966 | ₩52,539 | ₩52,806 | +0.48% | 18.1만 |
|---|
| 2026.03.20 | ₩52,726 | ₩52,766 | ₩52,218 | ₩52,271 | -0.86% | 24.1만 |
|---|
| 2026.03.19 | ₩52,752 | ₩52,993 | ₩52,672 | ₩52,993 | +0.46% | 34.6만 |
|---|
| 2026.03.18 | ₩53,193 | ₩53,207 | ₩52,913 | ₩52,913 | -0.53% | 4.1만 |
|---|
| 2026.03.17 | ₩53,220 | ₩53,340 | ₩53,220 | ₩53,314 | +0.18% | 8만 |
|---|
| 2026.03.16 | ₩53,113 | ₩53,207 | ₩53,046 | ₩53,073 | -0.08% | 7만 |
|---|
| 2026.03.13 | ₩53,327 | ₩53,394 | ₩52,859 | ₩52,873 | -0.85% | 27.6만 |
|---|
| 2026.03.12 | ₩53,447 | ₩53,447 | ₩53,153 | ₩53,167 | -0.52% | 8.5만 |
|---|
| 2026.03.11 | ₩53,688 | ₩53,701 | ₩53,554 | ₩53,554 | -0.25% | 10.9만 |
|---|
| 2026.03.10 | ₩53,768 | ₩53,928 | ₩53,674 | ₩53,688 | -0.15% | 8.5만 |
|---|
| 2026.03.09 | ₩53,180 | ₩53,674 | ₩53,127 | ₩53,634 | +0.85% | 22.1만 |
|---|
| 2026.03.06 | ₩53,594 | ₩53,674 | ₩53,394 | ₩53,554 | -0.07% | 34.8만 |
|---|
| 2026.03.05 | ₩53,982 | ₩54,062 | ₩53,821 | ₩53,968 | -0.02% | 11.5만 |
|---|
| 2026.03.04 | ₩54,008 | ₩54,236 | ₩54,008 | ₩54,182 | +0.32% | 7만 |
|---|
| 2026.03.03 | ₩53,714 | ₩53,995 | ₩53,621 | ₩53,955 | +0.45% | 22.6만 |
|---|
| 2026.03.02 | ₩54,048 | ₩54,209 | ₩54,022 | ₩54,209 | +0.30% | 13.3만 |
|---|
| 2026.02.27 | ₩54,570 | ₩54,636 | ₩54,543 | ₩54,583 | +0.02% | 23만 |
|---|
| 2026.02.26 | ₩54,730 | ₩54,730 | ₩54,583 | ₩54,663 | -0.12% | 5.7만 |
|---|
| 2026.02.25 | ₩54,690 | ₩54,757 | ₩54,650 | ₩54,730 | +0.07% | 10.7만 |
|---|
| 2026.02.24 | ₩54,676 | ₩54,717 | ₩54,650 | ₩54,690 | +0.02% | 5만 |
|---|
| 2026.02.23 | ₩54,730 | ₩54,770 | ₩54,650 | ₩54,703 | -0.05% | 12.7만 |
|---|
| 2026.02.20 | ₩54,650 | ₩54,743 | ₩54,623 | ₩54,690 | +0.07% | 19.9만 |
|---|
| 2026.02.19 | ₩54,556 | ₩54,650 | ₩54,556 | ₩54,636 | +0.15% | 9.3만 |
|---|
| 2026.02.18 | ₩54,676 | ₩54,757 | ₩54,663 | ₩54,730 | +0.10% | 17.5만 |
|---|
| 2026.02.17 | ₩54,690 | ₩54,717 | ₩54,610 | ₩54,690 | 0.00% | 18.5만 |
|---|
| 2026.02.13 | ₩54,583 | ₩54,676 | ₩54,543 | ₩54,556 | -0.05% | 6.2만 |
|---|
| 2026.02.12 | ₩54,530 | ₩54,610 | ₩54,423 | ₩54,516 | -0.02% | 13.3만 |
|---|
| 2026.02.11 | ₩54,449 | ₩54,476 | ₩54,342 | ₩54,449 | 0.00% | 8.4만 |
|---|
| 2026.02.10 | ₩54,423 | ₩54,476 | ₩54,383 | ₩54,383 | -0.07% | 9.7만 |
|---|
| 2026.02.09 | ₩54,276 | ₩54,436 | ₩54,276 | ₩54,316 | +0.07% | 22.7만 |
|---|
| 2026.02.06 | ₩54,276 | ₩54,342 | ₩54,222 | ₩54,329 | +0.10% | 13.6만 |
|---|
| 2026.02.05 | ₩54,142 | ₩54,276 | ₩54,142 | ₩54,222 | +0.15% | 13.5만 |
|---|
| 2026.02.04 | ₩54,289 | ₩54,289 | ₩54,129 | ₩54,209 | -0.15% | 10.7만 |
|---|
| 2026.02.03 | ₩54,276 | ₩54,289 | ₩54,075 | ₩54,182 | -0.17% | 11.4만 |
|---|
| 2026.02.02 | ₩54,262 | ₩54,289 | ₩54,195 | ₩54,249 | -0.02% | 26.5만 |
|---|
| 2026.01.30 | ₩54,503 | ₩54,503 | ₩54,409 | ₩54,476 | -0.05% | 6.8만 |
|---|
| 2026.01.29 | ₩54,423 | ₩54,463 | ₩54,316 | ₩54,463 | +0.07% | 8.8만 |
|---|
| 2026.01.28 | ₩54,476 | ₩54,489 | ₩54,369 | ₩54,423 | -0.10% | 7.1만 |
|---|
| 2026.01.27 | ₩54,449 | ₩54,489 | ₩54,396 | ₩54,463 | +0.02% | 6.9만 |
|---|
| 2026.01.26 | ₩54,369 | ₩54,449 | ₩54,369 | ₩54,436 | +0.12% | 13.1만 |
|---|
| 2026.01.23 | ₩54,262 | ₩54,396 | ₩54,222 | ₩54,396 | +0.25% | 9.7만 |
|---|
| 2026.01.22 | ₩54,195 | ₩54,302 | ₩54,115 | ₩54,262 | +0.12% | 11.7만 |
|---|
| 2026.01.21 | ₩54,035 | ₩54,289 | ₩54,008 | ₩54,236 | +0.37% | 11.4만 |
|---|
| 2026.01.20 | ₩53,861 | ₩53,928 | ₩53,835 | ₩53,875 | +0.02% | 13.4만 |
|---|
| 2026.01.16 | ₩54,142 | ₩54,182 | ₩54,035 | ₩54,089 | -0.10% | 28.6만 |
|---|
| 2026.01.15 | ₩54,089 | ₩54,129 | ₩54,048 | ₩54,075 | -0.02% | 8.6만 |
|---|
| 2026.01.14 | ₩53,902 | ₩54,022 | ₩53,888 | ₩53,982 | +0.15% | 6.2만 |
|---|
| 2026.01.13 | ₩53,955 | ₩53,982 | ₩53,902 | ₩53,955 | 0.00% | 11.1만 |
|---|
| 2026.01.12 | ₩53,915 | ₩54,048 | ₩53,915 | ₩53,982 | +0.12% | 7.8만 |
|---|
| 2026.01.09 | ₩53,942 | ₩54,022 | ₩53,942 | ₩54,022 | +0.15% | 16만 |
|---|
| 2026.01.08 | ₩53,835 | ₩53,902 | ₩53,781 | ₩53,875 | +0.07% | 18.1만 |
|---|
| 2026.01.07 | ₩53,982 | ₩54,022 | ₩53,915 | ₩53,942 | -0.07% | 6.6만 |
|---|
| 2026.01.06 | ₩53,955 | ₩54,022 | ₩53,942 | ₩54,022 | +0.12% | 8.9만 |
|---|
| 2026.01.05 | ₩53,928 | ₩54,022 | ₩53,928 | ₩53,982 | +0.10% | 7.9만 |
|---|
| 2026.01.02 | ₩53,955 | ₩53,955 | ₩53,808 | ₩53,928 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩54,075 | ₩54,075 | ₩53,942 | ₩53,942 | -0.25% | 7.8만 |
|---|
| 2025.12.30 | ₩54,022 | ₩54,048 | ₩53,982 | ₩54,008 | -0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩54,035 | ₩54,102 | ₩53,982 | ₩54,089 | +0.10% | 7.6만 |
|---|
| 2025.12.26 | ₩54,035 | ₩54,075 | ₩53,955 | ₩53,982 | -0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩53,968 | ₩54,062 | ₩53,942 | ₩54,048 | +0.15% | 4.1만 |
|---|
| 2025.12.23 | ₩53,861 | ₩53,942 | ₩53,861 | ₩53,888 | +0.05% | 6.4만 |
|---|
| 2025.12.22 | ₩53,875 | ₩53,915 | ₩53,861 | ₩53,875 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩53,848 | ₩53,861 | ₩53,808 | ₩53,835 | -0.02% | 7.3만 |
|---|
| 2025.12.18 | ₩54,048 | ₩54,115 | ₩53,968 | ₩54,075 | +0.05% | 13.1만 |
|---|
| 2025.12.17 | ₩53,942 | ₩53,955 | ₩53,861 | ₩53,875 | -0.12% | 20만 |
|---|
| 2025.12.16 | ₩53,968 | ₩54,035 | ₩53,915 | ₩54,022 | +0.10% | 15.9만 |
|---|
| 2025.12.15 | ₩53,902 | ₩53,942 | ₩53,835 | ₩53,915 | +0.02% | 6.1만 |
|---|
| 2025.12.12 | ₩53,768 | ₩53,875 | ₩53,755 | ₩53,795 | +0.05% | 6만 |
|---|
| 2025.12.11 | ₩53,755 | ₩53,795 | ₩53,714 | ₩53,768 | +0.02% | 8.7만 |
|---|
| 2025.12.10 | ₩53,514 | ₩53,768 | ₩53,514 | ₩53,755 | +0.45% | 10.7만 |
|---|
| 2025.12.09 | ₩53,554 | ₩53,594 | ₩53,474 | ₩53,541 | -0.02% | 13.5만 |
|---|
| 2025.12.08 | ₩53,741 | ₩53,741 | ₩53,541 | ₩53,567 | -0.32% | 5.9만 |
|---|
| 2025.12.05 | ₩53,835 | ₩53,902 | ₩53,741 | ₩53,768 | -0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩53,768 | ₩53,821 | ₩53,701 | ₩53,808 | +0.07% | 8.9만 |
|---|
| 2025.12.03 | ₩53,768 | ₩53,888 | ₩53,768 | ₩53,861 | +0.17% | 7.7만 |
|---|
| 2025.12.02 | ₩53,594 | ₩53,768 | ₩53,594 | ₩53,755 | +0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩53,514 | ₩53,621 | ₩53,514 | ₩53,541 | +0.05% | 7만 |
|---|
| 2025.11.28 | ₩53,915 | ₩53,928 | ₩53,888 | ₩53,928 | +0.02% | 5.7만 |
|---|
| 2025.11.26 | ₩53,848 | ₩53,982 | ₩53,835 | ₩53,942 | +0.17% | 9.3만 |
|---|
| 2025.11.25 | ₩53,755 | ₩53,875 | ₩53,728 | ₩53,835 | +0.15% | 12.3만 |
|---|
| 2025.11.24 | ₩53,728 | ₩53,821 | ₩53,674 | ₩53,808 | +0.15% | 7.7만 |
|---|
| 2025.11.21 | ₩53,648 | ₩53,728 | ₩53,554 | ₩53,661 | +0.02% | 9.5만 |
|---|
| 2025.11.20 | ₩53,755 | ₩53,821 | ₩53,487 | ₩53,541 | -0.40% | 29.1만 |
|---|
| 2025.11.19 | ₩53,661 | ₩53,741 | ₩53,634 | ₩53,701 | +0.07% | 9.4만 |
|---|
| 2025.11.18 | ₩53,661 | ₩53,714 | ₩53,567 | ₩53,634 | -0.05% | 11.1만 |
|---|
| 2025.11.17 | ₩53,714 | ₩53,808 | ₩53,621 | ₩53,701 | -0.02% | 14.1만 |
|---|
| 2025.11.14 | ₩53,648 | ₩53,768 | ₩53,621 | ₩53,768 | +0.22% | 9.8만 |
|---|
| 2025.11.13 | ₩53,821 | ₩53,835 | ₩53,648 | ₩53,674 | -0.27% | 7.7만 |
|---|
| 2025.11.12 | ₩53,848 | ₩53,888 | ₩53,821 | ₩53,888 | +0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩53,714 | ₩53,915 | ₩53,714 | ₩53,915 | +0.37% | 7.1만 |
|---|
| 2025.11.10 | ₩53,688 | ₩53,755 | ₩53,634 | ₩53,741 | +0.10% | 6.3만 |
|---|
| 2025.11.07 | ₩53,434 | ₩53,634 | ₩53,394 | ₩53,634 | +0.38% | 11.2만 |
|---|
| 2025.11.06 | ₩53,541 | ₩53,581 | ₩53,420 | ₩53,514 | -0.05% | 9.4만 |
|---|
| 2025.11.05 | ₩53,447 | ₩53,461 | ₩53,380 | ₩53,394 | -0.10% | 8.8만 |
|---|
| 2025.11.04 | ₩53,380 | ₩53,447 | ₩53,340 | ₩53,394 | +0.03% | 15.3만 |
|---|
| 2025.11.03 | ₩53,581 | ₩53,581 | ₩53,407 | ₩53,434 | -0.27% | 12.3만 |
|---|
| 2025.10.31 | ₩53,928 | ₩53,928 | ₩53,795 | ₩53,861 | -0.12% | 13만 |
|---|
| 2025.10.30 | ₩53,781 | ₩53,902 | ₩53,648 | ₩53,714 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩53,995 | ₩54,022 | ₩53,795 | ₩53,808 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩53,982 | ₩54,022 | ₩53,902 | ₩53,968 | -0.02% | 5.4만 |
|---|
| 2025.10.27 | ₩53,808 | ₩53,982 | ₩53,808 | ₩53,968 | +0.30% | 6.9만 |
|---|
| 2025.10.24 | ₩53,327 | ₩53,354 | ₩53,273 | ₩53,354 | +0.05% | 6.1만 |
|---|
| 2025.10.23 | ₩53,086 | ₩53,180 | ₩53,073 | ₩53,073 | -0.03% | 12.1만 |
|---|
| 2025.10.22 | ₩53,180 | ₩53,180 | ₩53,033 | ₩53,100 | -0.15% | 6.2만 |
|---|
| 2025.10.21 | ₩53,367 | ₩53,367 | ₩53,247 | ₩53,247 | -0.23% | 5.6만 |
|---|
| 2025.10.20 | ₩53,127 | ₩53,233 | ₩53,086 | ₩53,220 | +0.18% | 5만 |
|---|
| 2025.10.17 | ₩53,006 | ₩53,020 | ₩52,886 | ₩52,966 | -0.08% | 7만 |
|---|
| 2025.10.16 | ₩53,086 | ₩53,153 | ₩52,913 | ₩52,993 | -0.18% | 36.8만 |
|---|
| 2025.10.15 | ₩53,006 | ₩53,113 | ₩52,913 | ₩53,060 | +0.10% | 9.4만 |
|---|
| 2025.10.14 | ₩52,752 | ₩52,939 | ₩52,645 | ₩52,779 | +0.05% | 19.5만 |
|---|
| 2025.10.13 | ₩52,699 | ₩52,913 | ₩52,699 | ₩52,899 | +0.38% | 9.3만 |
|---|
| 2025.10.10 | ₩52,899 | ₩52,913 | ₩52,365 | ₩52,378 | -0.99% | 29.5만 |
|---|