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 | ₩51,700 | ₩51,713 | ₩51,593 | ₩51,700 | 0.00% | 14.6만 |
| 2026.10.08 | ₩51,486 | ₩51,620 | ₩51,419 | ₩51,620 | +0.26% | 13.8만 |
| 2026.10.07 | ₩51,419 | ₩51,566 | ₩51,379 | ₩51,526 | +0.21% | 12.8만 |
| 2026.10.06 | ₩51,633 | ₩51,767 | ₩51,633 | ₩51,700 | +0.13% | 11.6만 |
| 2026.10.05 | ₩51,272 | ₩51,419 | ₩51,232 | ₩51,419 | +0.29% | 23.4만 |
| 2026.10.02 | ₩51,366 | ₩51,406 | ₩51,232 | ₩51,272 | -0.18% | 35.2만 |
| 2026.10.01 | ₩51,312 | ₩51,366 | ₩51,099 | ₩51,272 | -0.08% | 12.6만 |
| 2026.09.30 | ₩52,020 | ₩52,060 | ₩51,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,753 |
| -0.51% |
| 17.3만 |
| 2026.09.29 | ₩52,154 | ₩52,154 | ₩51,927 | ₩52,034 | -0.23% | 15.7만 |
|---|
| 2026.09.28 | ₩52,060 | ₩52,114 | ₩51,980 | ₩52,020 | -0.08% | 18.2만 |
|---|
| 2026.09.25 | ₩52,488 | ₩52,501 | ₩52,261 | ₩52,448 | -0.08% | 11.3만 |
|---|
| 2026.09.24 | ₩52,715 | ₩52,728 | ₩52,434 | ₩52,488 | -0.43% | 12.8만 |
|---|
| 2026.09.23 | ₩53,049 | ₩53,049 | ₩52,635 | ₩52,662 | -0.73% | 7.2만 |
|---|
| 2026.09.22 | ₩53,183 | ₩53,209 | ₩53,089 | ₩53,129 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩53,102 | ₩53,142 | ₩53,062 | ₩53,142 | +0.08% | 9.3만 |
|---|
| 2026.09.18 | ₩53,049 | ₩53,049 | ₩52,969 | ₩52,969 | -0.15% | 4.9만 |
|---|
| 2026.09.17 | ₩53,049 | ₩53,076 | ₩53,009 | ₩53,049 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩52,902 | ₩52,969 | ₩52,755 | ₩52,782 | -0.23% | 37.3만 |
|---|
| 2026.09.15 | ₩52,902 | ₩52,915 | ₩52,782 | ₩52,822 | -0.15% | 8.7만 |
|---|
| 2026.09.14 | ₩52,929 | ₩53,022 | ₩52,875 | ₩52,929 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩53,209 | ₩53,236 | ₩53,089 | ₩53,089 | -0.23% | 6.3만 |
|---|
| 2026.09.10 | ₩53,183 | ₩53,209 | ₩53,102 | ₩53,116 | -0.13% | 16.7만 |
|---|
| 2026.09.09 | ₩53,436 | ₩53,436 | ₩53,330 | ₩53,356 | -0.15% | 7.1만 |
|---|
| 2026.09.08 | ₩53,476 | ₩53,530 | ₩53,463 | ₩53,476 | 0.00% | 7.9만 |
|---|
| 2026.09.04 | ₩53,557 | ₩53,570 | ₩53,476 | ₩53,543 | -0.02% | 8.4만 |
|---|
| 2026.09.03 | ₩53,517 | ₩53,717 | ₩53,436 | ₩53,476 | -0.07% | 10.4만 |
|---|
| 2026.09.02 | ₩53,410 | ₩53,410 | ₩53,356 | ₩53,370 | -0.08% | 12.2만 |
|---|
| 2026.09.01 | ₩53,436 | ₩53,463 | ₩53,316 | ₩53,356 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩53,824 | ₩53,824 | ₩53,690 | ₩53,730 | -0.17% | 169.7만 |
|---|
| 2026.08.28 | ₩53,984 | ₩54,011 | ₩53,837 | ₩53,837 | -0.27% | 8.6만 |
|---|
| 2026.08.27 | ₩53,971 | ₩54,024 | ₩53,931 | ₩53,984 | +0.02% | 6.9만 |
|---|
| 2026.08.26 | ₩54,011 | ₩54,024 | ₩53,957 | ₩54,011 | 0.00% | 4.5만 |
|---|
| 2026.08.25 | ₩53,957 | ₩54,011 | ₩53,891 | ₩54,011 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩53,824 | ₩53,864 | ₩53,810 | ₩53,837 | +0.02% | 3.6만 |
|---|
| 2026.08.21 | ₩53,784 | ₩53,810 | ₩53,744 | ₩53,784 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩53,770 | ₩53,864 | ₩53,730 | ₩53,730 | -0.07% | 7.9만 |
|---|
| 2026.08.19 | ₩53,904 | ₩53,957 | ₩53,851 | ₩53,891 | -0.02% | 5.9만 |
|---|
| 2026.08.18 | ₩53,717 | ₩53,784 | ₩53,690 | ₩53,757 | +0.07% | 9.3만 |
|---|
| 2026.08.17 | ₩53,864 | ₩53,877 | ₩53,810 | ₩53,824 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩54,011 | ₩54,038 | ₩53,917 | ₩53,944 | -0.12% | 4.8만 |
|---|
| 2026.08.13 | ₩53,944 | ₩54,038 | ₩53,944 | ₩54,011 | +0.12% | 5만 |
|---|
| 2026.08.12 | ₩53,877 | ₩53,904 | ₩53,810 | ₩53,824 | -0.10% | 4.2만 |
|---|
| 2026.08.11 | ₩53,824 | ₩53,851 | ₩53,757 | ₩53,757 | -0.12% | 6.6만 |
|---|
| 2026.08.10 | ₩53,891 | ₩53,891 | ₩53,744 | ₩53,810 | -0.15% | 10.2만 |
|---|
| 2026.08.07 | ₩53,904 | ₩53,944 | ₩53,851 | ₩53,891 | -0.02% | 8.6만 |
|---|
| 2026.08.06 | ₩53,851 | ₩53,864 | ₩53,784 | ₩53,797 | -0.10% | 6만 |
|---|
| 2026.08.05 | ₩53,864 | ₩53,864 | ₩53,810 | ₩53,851 | -0.02% | 34.1만 |
|---|
| 2026.08.04 | ₩53,770 | ₩53,891 | ₩53,770 | ₩53,837 | +0.12% | 7만 |
|---|
| 2026.08.03 | ₩53,570 | ₩53,717 | ₩53,570 | ₩53,677 | +0.20% | 6.6만 |
|---|
| 2026.07.31 | ₩53,717 | ₩53,770 | ₩53,570 | ₩53,744 | +0.05% | 12.7만 |
|---|
| 2026.07.30 | ₩53,623 | ₩53,717 | ₩53,597 | ₩53,690 | +0.12% | 6만 |
|---|
| 2026.07.29 | ₩53,730 | ₩53,784 | ₩53,490 | ₩53,490 | -0.45% | 3.9만 |
|---|
| 2026.07.28 | ₩53,730 | ₩53,877 | ₩53,690 | ₩53,797 | +0.12% | 4.3만 |
|---|
| 2026.07.27 | ₩53,810 | ₩53,824 | ₩53,690 | ₩53,744 | -0.12% | 5.8만 |
|---|
| 2026.07.24 | ₩53,610 | ₩53,677 | ₩53,530 | ₩53,623 | +0.02% | 4.8만 |
|---|
| 2026.07.23 | ₩53,623 | ₩53,650 | ₩53,557 | ₩53,623 | 0.00% | 10.1만 |
|---|
| 2026.07.22 | ₩53,851 | ₩53,891 | ₩53,810 | ₩53,824 | -0.05% | 11.5만 |
|---|
| 2026.07.21 | ₩53,971 | ₩53,971 | ₩53,837 | ₩53,904 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩53,984 | ₩53,997 | ₩53,851 | ₩53,891 | -0.17% | 6만 |
|---|
| 2026.07.17 | ₩53,917 | ₩53,984 | ₩53,864 | ₩53,904 | -0.02% | 5.6만 |
|---|
| 2026.07.16 | ₩53,917 | ₩53,984 | ₩53,877 | ₩53,931 | +0.02% | 5.5만 |
|---|
| 2026.07.15 | ₩54,024 | ₩54,091 | ₩53,931 | ₩53,997 | -0.05% | 6.4만 |
|---|
| 2026.07.14 | ₩54,038 | ₩54,051 | ₩53,917 | ₩53,957 | -0.15% | 8.6만 |
|---|
| 2026.07.13 | ₩53,997 | ₩54,064 | ₩53,797 | ₩53,837 | -0.30% | 14.8만 |
|---|
| 2026.07.10 | ₩54,078 | ₩54,118 | ₩54,051 | ₩54,118 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩53,997 | ₩54,118 | ₩53,971 | ₩54,118 | +0.22% | 16.2만 |
|---|
| 2026.07.08 | ₩53,997 | ₩54,024 | ₩53,877 | ₩53,984 | -0.02% | 14.8만 |
|---|
| 2026.07.07 | ₩54,144 | ₩54,144 | ₩54,051 | ₩54,091 | -0.10% | 6.8만 |
|---|
| 2026.07.06 | ₩54,185 | ₩54,238 | ₩54,158 | ₩54,211 | +0.05% | 6.6만 |
|---|
| 2026.07.02 | ₩54,078 | ₩54,171 | ₩54,078 | ₩54,171 | +0.17% | 20.8만 |
|---|
| 2026.07.01 | ₩53,984 | ₩54,078 | ₩53,944 | ₩54,038 | +0.10% | 9.2만 |
|---|
| 2026.06.30 | ₩54,412 | ₩54,425 | ₩54,318 | ₩54,331 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩54,305 | ₩54,412 | ₩54,291 | ₩54,372 | +0.12% | 6.4만 |
|---|
| 2026.06.26 | ₩54,251 | ₩54,318 | ₩54,225 | ₩54,225 | -0.05% | 8.1만 |
|---|
| 2026.06.25 | ₩54,331 | ₩54,358 | ₩54,265 | ₩54,291 | -0.07% | 8.9만 |
|---|
| 2026.06.24 | ₩54,251 | ₩54,318 | ₩54,225 | ₩54,291 | +0.07% | 12.8만 |
|---|
| 2026.06.23 | ₩54,171 | ₩54,331 | ₩54,158 | ₩54,198 | +0.05% | 18.4만 |
|---|
| 2026.06.22 | ₩54,318 | ₩54,358 | ₩54,251 | ₩54,278 | -0.07% | 7.6만 |
|---|
| 2026.06.18 | ₩54,465 | ₩54,478 | ₩54,385 | ₩54,438 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩54,425 | ₩54,465 | ₩54,225 | ₩54,238 | -0.34% | 11.8만 |
|---|
| 2026.06.16 | ₩54,492 | ₩54,545 | ₩54,438 | ₩54,438 | -0.10% | 10.2만 |
|---|
| 2026.06.15 | ₩54,425 | ₩54,478 | ₩54,412 | ₩54,452 | +0.05% | 5.4만 |
|---|
| 2026.06.12 | ₩54,185 | ₩54,251 | ₩54,131 | ₩54,238 | +0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩53,891 | ₩54,211 | ₩53,877 | ₩54,185 | +0.55% | 9.1만 |
|---|
| 2026.06.10 | ₩53,797 | ₩53,931 | ₩53,717 | ₩53,730 | -0.12% | 6.4만 |
|---|
| 2026.06.09 | ₩53,944 | ₩53,984 | ₩53,690 | ₩53,917 | -0.05% | 6.1만 |
|---|
| 2026.06.08 | ₩53,851 | ₩53,904 | ₩53,770 | ₩53,784 | -0.12% | 6.3만 |
|---|
| 2026.06.05 | ₩53,931 | ₩53,957 | ₩53,744 | ₩53,784 | -0.27% | 11.3만 |
|---|
| 2026.06.04 | ₩54,024 | ₩54,118 | ₩54,024 | ₩54,104 | +0.15% | 6.6만 |
|---|
| 2026.06.03 | ₩53,997 | ₩54,011 | ₩53,931 | ₩53,957 | -0.07% | 6.5만 |
|---|
| 2026.06.02 | ₩54,091 | ₩54,158 | ₩54,078 | ₩54,158 | +0.12% | 8.3만 |
|---|
| 2026.06.01 | ₩53,997 | ₩54,038 | ₩53,891 | ₩54,038 | +0.07% | 6.4만 |
|---|
| 2026.05.29 | ₩54,278 | ₩54,372 | ₩54,278 | ₩54,291 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩54,051 | ₩54,251 | ₩54,051 | ₩54,238 | +0.35% | 9.8만 |
|---|
| 2026.05.27 | ₩54,011 | ₩54,118 | ₩53,997 | ₩54,078 | +0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩53,877 | ₩53,904 | ₩53,784 | ₩53,864 | -0.02% | 8.7만 |
|---|
| 2026.05.22 | ₩53,664 | ₩53,690 | ₩53,570 | ₩53,623 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩53,450 | ₩53,597 | ₩53,410 | ₩53,530 | +0.15% | 15.5만 |
|---|
| 2026.05.20 | ₩53,303 | ₩53,623 | ₩53,276 | ₩53,597 | +0.55% | 8.3만 |
|---|
| 2026.05.19 | ₩53,330 | ₩53,330 | ₩53,183 | ₩53,263 | -0.13% | 6.3만 |
|---|
| 2026.05.18 | ₩53,570 | ₩53,623 | ₩53,410 | ₩53,503 | -0.12% | 10만 |
|---|
| 2026.05.15 | ₩53,623 | ₩53,623 | ₩53,450 | ₩53,476 | -0.27% | 11.3만 |
|---|
| 2026.05.14 | ₩53,904 | ₩53,971 | ₩53,837 | ₩53,851 | -0.10% | 6.3만 |
|---|
| 2026.05.13 | ₩53,864 | ₩53,944 | ₩53,824 | ₩53,824 | -0.07% | 4만 |
|---|
| 2026.05.12 | ₩53,997 | ₩53,997 | ₩53,891 | ₩53,971 | -0.05% | 5만 |
|---|
| 2026.05.11 | ₩54,131 | ₩54,158 | ₩54,051 | ₩54,064 | -0.12% | 7.4만 |
|---|
| 2026.05.08 | ₩54,144 | ₩54,185 | ₩54,131 | ₩54,158 | +0.02% | 6.1만 |
|---|
| 2026.05.07 | ₩54,198 | ₩54,225 | ₩53,944 | ₩53,997 | -0.37% | 13.1만 |
|---|
| 2026.05.06 | ₩54,051 | ₩54,171 | ₩54,051 | ₩54,131 | +0.15% | 10.5만 |
|---|
| 2026.05.05 | ₩53,690 | ₩53,810 | ₩53,690 | ₩53,810 | +0.22% | 10.8만 |
|---|
| 2026.05.04 | ₩53,744 | ₩53,770 | ₩53,383 | ₩53,517 | -0.42% | 14.4만 |
|---|
| 2026.05.01 | ₩53,797 | ₩53,904 | ₩53,744 | ₩53,810 | +0.02% | 7.7만 |
|---|
| 2026.04.30 | ₩53,917 | ₩53,997 | ₩53,824 | ₩53,957 | +0.07% | 8.7만 |
|---|
| 2026.04.29 | ₩53,851 | ₩53,851 | ₩53,704 | ₩53,757 | -0.17% | 4.4만 |
|---|
| 2026.04.28 | ₩53,851 | ₩53,931 | ₩53,824 | ₩53,904 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩54,051 | ₩54,104 | ₩53,864 | ₩53,957 | -0.17% | 13.9만 |
|---|
| 2026.04.24 | ₩54,038 | ₩54,091 | ₩53,944 | ₩54,078 | +0.07% | 8만 |
|---|
| 2026.04.23 | ₩54,144 | ₩54,211 | ₩53,837 | ₩53,997 | -0.27% | 4.8만 |
|---|
| 2026.04.22 | ₩54,211 | ₩54,278 | ₩54,118 | ₩54,198 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩54,251 | ₩54,278 | ₩54,038 | ₩54,078 | -0.32% | 6.7만 |
|---|
| 2026.04.20 | ₩54,318 | ₩54,331 | ₩54,211 | ₩54,265 | -0.10% | 7.7만 |
|---|
| 2026.04.17 | ₩54,345 | ₩54,465 | ₩54,251 | ₩54,305 | -0.07% | 9.7만 |
|---|
| 2026.04.16 | ₩54,024 | ₩54,024 | ₩53,877 | ₩53,917 | -0.20% | 7.8만 |
|---|
| 2026.04.15 | ₩53,984 | ₩54,051 | ₩53,904 | ₩54,038 | +0.10% | 5.6만 |
|---|
| 2026.04.14 | ₩53,984 | ₩54,171 | ₩53,984 | ₩54,091 | +0.20% | 17.9만 |
|---|
| 2026.04.13 | ₩53,517 | ₩53,851 | ₩53,490 | ₩53,797 | +0.52% | 7.5만 |
|---|
| 2026.04.10 | ₩53,637 | ₩53,664 | ₩53,476 | ₩53,543 | -0.17% | 7.1만 |
|---|
| 2026.04.09 | ₩53,303 | ₩53,664 | ₩53,276 | ₩53,530 | +0.43% | 18.4만 |
|---|
| 2026.04.08 | ₩53,503 | ₩53,543 | ₩53,263 | ₩53,356 | -0.27% | 10.7만 |
|---|
| 2026.04.07 | ₩52,541 | ₩52,635 | ₩52,341 | ₩52,635 | +0.18% | 10.2만 |
|---|
| 2026.04.06 | ₩52,515 | ₩52,662 | ₩52,515 | ₩52,635 | +0.23% | 6.1만 |
|---|
| 2026.04.02 | ₩52,274 | ₩52,608 | ₩52,100 | ₩52,595 | +0.61% | 10.1만 |
|---|
| 2026.04.01 | ₩52,501 | ₩52,648 | ₩52,461 | ₩52,501 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩52,461 | ₩52,702 | ₩52,328 | ₩52,608 | +0.28% | 9.1만 |
|---|
| 2026.03.30 | ₩52,288 | ₩52,288 | ₩51,967 | ₩52,074 | -0.41% | 11.1만 |
|---|
| 2026.03.27 | ₩52,314 | ₩52,368 | ₩52,047 | ₩52,074 | -0.46% | 63만 |
|---|
| 2026.03.26 | ₩52,768 | ₩52,929 | ₩52,488 | ₩52,568 | -0.38% | 33.1만 |
|---|
| 2026.03.25 | ₩52,889 | ₩52,996 | ₩52,809 | ₩52,996 | +0.20% | 34.2만 |
|---|
| 2026.03.24 | ₩52,581 | ₩52,688 | ₩52,448 | ₩52,541 | -0.08% | 6.2만 |
|---|
| 2026.03.23 | ₩52,541 | ₩52,955 | ₩52,528 | ₩52,795 | +0.48% | 18.1만 |
|---|
| 2026.03.20 | ₩52,715 | ₩52,755 | ₩52,207 | ₩52,261 | -0.86% | 24.1만 |
|---|
| 2026.03.19 | ₩52,742 | ₩52,982 | ₩52,662 | ₩52,982 | +0.46% | 34.6만 |
|---|
| 2026.03.18 | ₩53,183 | ₩53,196 | ₩52,902 | ₩52,902 | -0.53% | 4.1만 |
|---|
| 2026.03.17 | ₩53,209 | ₩53,330 | ₩53,209 | ₩53,303 | +0.18% | 8만 |
|---|
| 2026.03.16 | ₩53,102 | ₩53,196 | ₩53,036 | ₩53,062 | -0.08% | 7만 |
|---|
| 2026.03.13 | ₩53,316 | ₩53,383 | ₩52,849 | ₩52,862 | -0.85% | 27.6만 |
|---|
| 2026.03.12 | ₩53,436 | ₩53,436 | ₩53,142 | ₩53,156 | -0.52% | 8.5만 |
|---|
| 2026.03.11 | ₩53,677 | ₩53,690 | ₩53,543 | ₩53,543 | -0.25% | 10.9만 |
|---|
| 2026.03.10 | ₩53,757 | ₩53,917 | ₩53,664 | ₩53,677 | -0.15% | 8.5만 |
|---|
| 2026.03.09 | ₩53,169 | ₩53,664 | ₩53,116 | ₩53,623 | +0.85% | 22.1만 |
|---|
| 2026.03.06 | ₩53,583 | ₩53,664 | ₩53,383 | ₩53,543 | -0.07% | 34.8만 |
|---|
| 2026.03.05 | ₩53,971 | ₩54,051 | ₩53,810 | ₩53,957 | -0.02% | 11.5만 |
|---|
| 2026.03.04 | ₩53,997 | ₩54,225 | ₩53,997 | ₩54,171 | +0.32% | 7만 |
|---|
| 2026.03.03 | ₩53,704 | ₩53,984 | ₩53,610 | ₩53,944 | +0.45% | 22.6만 |
|---|
| 2026.03.02 | ₩54,038 | ₩54,198 | ₩54,011 | ₩54,198 | +0.30% | 13.3만 |
|---|
| 2026.02.27 | ₩54,559 | ₩54,625 | ₩54,532 | ₩54,572 | +0.02% | 23만 |
|---|
| 2026.02.26 | ₩54,719 | ₩54,719 | ₩54,572 | ₩54,652 | -0.12% | 5.7만 |
|---|
| 2026.02.25 | ₩54,679 | ₩54,746 | ₩54,639 | ₩54,719 | +0.07% | 10.7만 |
|---|
| 2026.02.24 | ₩54,665 | ₩54,706 | ₩54,639 | ₩54,679 | +0.02% | 5만 |
|---|
| 2026.02.23 | ₩54,719 | ₩54,759 | ₩54,639 | ₩54,692 | -0.05% | 12.7만 |
|---|
| 2026.02.20 | ₩54,639 | ₩54,732 | ₩54,612 | ₩54,679 | +0.07% | 19.9만 |
|---|
| 2026.02.19 | ₩54,545 | ₩54,639 | ₩54,545 | ₩54,625 | +0.15% | 9.3만 |
|---|
| 2026.02.18 | ₩54,665 | ₩54,746 | ₩54,652 | ₩54,719 | +0.10% | 17.5만 |
|---|
| 2026.02.17 | ₩54,679 | ₩54,706 | ₩54,599 | ₩54,679 | 0.00% | 18.5만 |
|---|
| 2026.02.13 | ₩54,572 | ₩54,665 | ₩54,532 | ₩54,545 | -0.05% | 6.2만 |
|---|
| 2026.02.12 | ₩54,518 | ₩54,599 | ₩54,412 | ₩54,505 | -0.02% | 13.3만 |
|---|
| 2026.02.11 | ₩54,438 | ₩54,465 | ₩54,331 | ₩54,438 | 0.00% | 8.4만 |
|---|
| 2026.02.10 | ₩54,412 | ₩54,465 | ₩54,372 | ₩54,372 | -0.07% | 9.7만 |
|---|
| 2026.02.09 | ₩54,265 | ₩54,425 | ₩54,265 | ₩54,305 | +0.07% | 22.7만 |
|---|
| 2026.02.06 | ₩54,265 | ₩54,331 | ₩54,211 | ₩54,318 | +0.10% | 13.6만 |
|---|
| 2026.02.05 | ₩54,131 | ₩54,265 | ₩54,131 | ₩54,211 | +0.15% | 13.5만 |
|---|
| 2026.02.04 | ₩54,278 | ₩54,278 | ₩54,118 | ₩54,198 | -0.15% | 10.7만 |
|---|
| 2026.02.03 | ₩54,265 | ₩54,278 | ₩54,064 | ₩54,171 | -0.17% | 11.4만 |
|---|
| 2026.02.02 | ₩54,251 | ₩54,278 | ₩54,185 | ₩54,238 | -0.02% | 26.5만 |
|---|
| 2026.01.30 | ₩54,492 | ₩54,492 | ₩54,398 | ₩54,465 | -0.05% | 6.8만 |
|---|
| 2026.01.29 | ₩54,412 | ₩54,452 | ₩54,305 | ₩54,452 | +0.07% | 8.8만 |
|---|
| 2026.01.28 | ₩54,465 | ₩54,478 | ₩54,358 | ₩54,412 | -0.10% | 7.1만 |
|---|
| 2026.01.27 | ₩54,438 | ₩54,478 | ₩54,385 | ₩54,452 | +0.02% | 6.9만 |
|---|
| 2026.01.26 | ₩54,358 | ₩54,438 | ₩54,358 | ₩54,425 | +0.12% | 13.1만 |
|---|
| 2026.01.23 | ₩54,251 | ₩54,385 | ₩54,211 | ₩54,385 | +0.25% | 9.7만 |
|---|
| 2026.01.22 | ₩54,185 | ₩54,291 | ₩54,104 | ₩54,251 | +0.12% | 11.7만 |
|---|
| 2026.01.21 | ₩54,024 | ₩54,278 | ₩53,997 | ₩54,225 | +0.37% | 11.4만 |
|---|
| 2026.01.20 | ₩53,851 | ₩53,917 | ₩53,824 | ₩53,864 | +0.02% | 13.4만 |
|---|
| 2026.01.16 | ₩54,131 | ₩54,171 | ₩54,024 | ₩54,078 | -0.10% | 28.6만 |
|---|
| 2026.01.15 | ₩54,078 | ₩54,118 | ₩54,038 | ₩54,064 | -0.02% | 8.6만 |
|---|
| 2026.01.14 | ₩53,891 | ₩54,011 | ₩53,877 | ₩53,971 | +0.15% | 6.2만 |
|---|
| 2026.01.13 | ₩53,944 | ₩53,971 | ₩53,891 | ₩53,944 | 0.00% | 11.1만 |
|---|
| 2026.01.12 | ₩53,904 | ₩54,038 | ₩53,904 | ₩53,971 | +0.12% | 7.8만 |
|---|
| 2026.01.09 | ₩53,931 | ₩54,011 | ₩53,931 | ₩54,011 | +0.15% | 16만 |
|---|
| 2026.01.08 | ₩53,824 | ₩53,891 | ₩53,770 | ₩53,864 | +0.07% | 18.1만 |
|---|
| 2026.01.07 | ₩53,971 | ₩54,011 | ₩53,904 | ₩53,931 | -0.07% | 6.6만 |
|---|
| 2026.01.06 | ₩53,944 | ₩54,011 | ₩53,931 | ₩54,011 | +0.12% | 8.9만 |
|---|
| 2026.01.05 | ₩53,917 | ₩54,011 | ₩53,917 | ₩53,971 | +0.10% | 7.9만 |
|---|
| 2026.01.02 | ₩53,944 | ₩53,944 | ₩53,797 | ₩53,917 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩54,064 | ₩54,064 | ₩53,931 | ₩53,931 | -0.25% | 7.8만 |
|---|
| 2025.12.30 | ₩54,011 | ₩54,038 | ₩53,971 | ₩53,997 | -0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩54,024 | ₩54,091 | ₩53,971 | ₩54,078 | +0.10% | 7.6만 |
|---|
| 2025.12.26 | ₩54,024 | ₩54,064 | ₩53,944 | ₩53,971 | -0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩53,957 | ₩54,051 | ₩53,931 | ₩54,038 | +0.15% | 4.1만 |
|---|
| 2025.12.23 | ₩53,851 | ₩53,931 | ₩53,851 | ₩53,877 | +0.05% | 6.4만 |
|---|
| 2025.12.22 | ₩53,864 | ₩53,904 | ₩53,851 | ₩53,864 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩53,837 | ₩53,851 | ₩53,797 | ₩53,824 | -0.02% | 7.3만 |
|---|
| 2025.12.18 | ₩54,038 | ₩54,104 | ₩53,957 | ₩54,064 | +0.05% | 13.1만 |
|---|
| 2025.12.17 | ₩53,931 | ₩53,944 | ₩53,851 | ₩53,864 | -0.12% | 20만 |
|---|
| 2025.12.16 | ₩53,957 | ₩54,024 | ₩53,904 | ₩54,011 | +0.10% | 15.9만 |
|---|
| 2025.12.15 | ₩53,891 | ₩53,931 | ₩53,824 | ₩53,904 | +0.02% | 6.1만 |
|---|
| 2025.12.12 | ₩53,757 | ₩53,864 | ₩53,744 | ₩53,784 | +0.05% | 6만 |
|---|
| 2025.12.11 | ₩53,744 | ₩53,784 | ₩53,704 | ₩53,757 | +0.02% | 8.7만 |
|---|
| 2025.12.10 | ₩53,503 | ₩53,757 | ₩53,503 | ₩53,744 | +0.45% | 10.7만 |
|---|
| 2025.12.09 | ₩53,543 | ₩53,583 | ₩53,463 | ₩53,530 | -0.02% | 13.5만 |
|---|
| 2025.12.08 | ₩53,730 | ₩53,730 | ₩53,530 | ₩53,557 | -0.32% | 5.9만 |
|---|
| 2025.12.05 | ₩53,824 | ₩53,891 | ₩53,730 | ₩53,757 | -0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩53,757 | ₩53,810 | ₩53,690 | ₩53,797 | +0.07% | 8.9만 |
|---|
| 2025.12.03 | ₩53,757 | ₩53,877 | ₩53,757 | ₩53,851 | +0.17% | 7.7만 |
|---|
| 2025.12.02 | ₩53,583 | ₩53,757 | ₩53,583 | ₩53,744 | +0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩53,503 | ₩53,610 | ₩53,503 | ₩53,530 | +0.05% | 7만 |
|---|
| 2025.11.28 | ₩53,904 | ₩53,917 | ₩53,877 | ₩53,917 | +0.02% | 5.7만 |
|---|
| 2025.11.26 | ₩53,837 | ₩53,971 | ₩53,824 | ₩53,931 | +0.17% | 9.3만 |
|---|
| 2025.11.25 | ₩53,744 | ₩53,864 | ₩53,717 | ₩53,824 | +0.15% | 12.3만 |
|---|
| 2025.11.24 | ₩53,717 | ₩53,810 | ₩53,664 | ₩53,797 | +0.15% | 7.7만 |
|---|
| 2025.11.21 | ₩53,637 | ₩53,717 | ₩53,543 | ₩53,650 | +0.02% | 9.5만 |
|---|
| 2025.11.20 | ₩53,744 | ₩53,810 | ₩53,476 | ₩53,530 | -0.40% | 29.1만 |
|---|
| 2025.11.19 | ₩53,650 | ₩53,730 | ₩53,623 | ₩53,690 | +0.07% | 9.4만 |
|---|
| 2025.11.18 | ₩53,650 | ₩53,704 | ₩53,557 | ₩53,623 | -0.05% | 11.1만 |
|---|
| 2025.11.17 | ₩53,704 | ₩53,797 | ₩53,610 | ₩53,690 | -0.02% | 14.1만 |
|---|
| 2025.11.14 | ₩53,637 | ₩53,757 | ₩53,610 | ₩53,757 | +0.22% | 9.8만 |
|---|
| 2025.11.13 | ₩53,810 | ₩53,824 | ₩53,637 | ₩53,664 | -0.27% | 7.7만 |
|---|
| 2025.11.12 | ₩53,837 | ₩53,877 | ₩53,810 | ₩53,877 | +0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩53,704 | ₩53,904 | ₩53,704 | ₩53,904 | +0.37% | 7.1만 |
|---|
| 2025.11.10 | ₩53,677 | ₩53,744 | ₩53,623 | ₩53,730 | +0.10% | 6.3만 |
|---|
| 2025.11.07 | ₩53,423 | ₩53,623 | ₩53,383 | ₩53,623 | +0.38% | 11.2만 |
|---|
| 2025.11.06 | ₩53,530 | ₩53,570 | ₩53,410 | ₩53,503 | -0.05% | 9.4만 |
|---|
| 2025.11.05 | ₩53,436 | ₩53,450 | ₩53,370 | ₩53,383 | -0.10% | 8.8만 |
|---|
| 2025.11.04 | ₩53,370 | ₩53,436 | ₩53,330 | ₩53,383 | +0.03% | 15.3만 |
|---|
| 2025.11.03 | ₩53,570 | ₩53,570 | ₩53,396 | ₩53,423 | -0.27% | 12.3만 |
|---|
| 2025.10.31 | ₩53,917 | ₩53,917 | ₩53,784 | ₩53,851 | -0.12% | 13만 |
|---|
| 2025.10.30 | ₩53,770 | ₩53,891 | ₩53,637 | ₩53,704 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩53,984 | ₩54,011 | ₩53,784 | ₩53,797 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩53,971 | ₩54,011 | ₩53,891 | ₩53,957 | -0.02% | 5.4만 |
|---|
| 2025.10.27 | ₩53,797 | ₩53,971 | ₩53,797 | ₩53,957 | +0.30% | 6.9만 |
|---|
| 2025.10.24 | ₩53,316 | ₩53,343 | ₩53,263 | ₩53,343 | +0.05% | 6.1만 |
|---|
| 2025.10.23 | ₩53,076 | ₩53,169 | ₩53,062 | ₩53,062 | -0.03% | 12.1만 |
|---|
| 2025.10.22 | ₩53,169 | ₩53,169 | ₩53,022 | ₩53,089 | -0.15% | 6.2만 |
|---|
| 2025.10.21 | ₩53,356 | ₩53,356 | ₩53,236 | ₩53,236 | -0.23% | 5.6만 |
|---|
| 2025.10.20 | ₩53,116 | ₩53,223 | ₩53,076 | ₩53,209 | +0.18% | 5만 |
|---|
| 2025.10.17 | ₩52,996 | ₩53,009 | ₩52,875 | ₩52,955 | -0.08% | 7만 |
|---|
| 2025.10.16 | ₩53,076 | ₩53,142 | ₩52,902 | ₩52,982 | -0.18% | 36.8만 |
|---|
| 2025.10.15 | ₩52,996 | ₩53,102 | ₩52,902 | ₩53,049 | +0.10% | 9.4만 |
|---|
| 2025.10.14 | ₩52,742 | ₩52,929 | ₩52,635 | ₩52,768 | +0.05% | 19.5만 |
|---|
| 2025.10.13 | ₩52,688 | ₩52,902 | ₩52,688 | ₩52,889 | +0.38% | 9.3만 |
|---|
| 2025.10.10 | ₩52,889 | ₩52,902 | ₩52,354 | ₩52,368 | -0.99% | 29.5만 |
|---|