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 | ₩51,642 | ₩51,655 | ₩51,535 | ₩51,642 | 0.00% | 14.6만 |
| 2026.10.08 | ₩51,428 | ₩51,562 | ₩51,361 | ₩51,562 | +0.26% | 13.8만 |
| 2026.10.07 | ₩51,361 | ₩51,508 | ₩51,321 | ₩51,468 | +0.21% | 12.8만 |
| 2026.10.06 | ₩51,575 | ₩51,708 | ₩51,575 | ₩51,642 | +0.13% | 11.6만 |
| 2026.10.05 | ₩51,215 | ₩51,361 | ₩51,175 | ₩51,361 | +0.29% | 23.4만 |
| 2026.10.02 | ₩51,308 | ₩51,348 | ₩51,175 | ₩51,215 | -0.18% | 35.2만 |
| 2026.10.01 | ₩51,255 | ₩51,308 | ₩51,041 | ₩51,215 | -0.08% | 12.6만 |
| 2026.09.30 | ₩51,962 | ₩52,002 | ₩51,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,695 |
| -0.51% |
| 17.3만 |
| 2026.09.29 | ₩52,095 | ₩52,095 | ₩51,869 | ₩51,975 | -0.23% | 15.7만 |
|---|
| 2026.09.28 | ₩52,002 | ₩52,055 | ₩51,922 | ₩51,962 | -0.08% | 18.2만 |
|---|
| 2026.09.25 | ₩52,429 | ₩52,442 | ₩52,202 | ₩52,389 | -0.08% | 11.3만 |
|---|
| 2026.09.24 | ₩52,656 | ₩52,669 | ₩52,376 | ₩52,429 | -0.43% | 12.8만 |
|---|
| 2026.09.23 | ₩52,989 | ₩52,989 | ₩52,576 | ₩52,602 | -0.73% | 7.2만 |
|---|
| 2026.09.22 | ₩53,123 | ₩53,150 | ₩53,029 | ₩53,069 | -0.10% | 5.8만 |
|---|
| 2026.09.21 | ₩53,043 | ₩53,083 | ₩53,003 | ₩53,083 | +0.08% | 9.3만 |
|---|
| 2026.09.18 | ₩52,989 | ₩52,989 | ₩52,909 | ₩52,909 | -0.15% | 4.9만 |
|---|
| 2026.09.17 | ₩52,989 | ₩53,016 | ₩52,949 | ₩52,989 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩52,843 | ₩52,909 | ₩52,696 | ₩52,723 | -0.23% | 37.3만 |
|---|
| 2026.09.15 | ₩52,843 | ₩52,856 | ₩52,723 | ₩52,763 | -0.15% | 8.7만 |
|---|
| 2026.09.14 | ₩52,869 | ₩52,963 | ₩52,816 | ₩52,869 | 0.00% | 9.8만 |
|---|
| 2026.09.11 | ₩53,150 | ₩53,176 | ₩53,029 | ₩53,029 | -0.23% | 6.3만 |
|---|
| 2026.09.10 | ₩53,123 | ₩53,150 | ₩53,043 | ₩53,056 | -0.13% | 16.7만 |
|---|
| 2026.09.09 | ₩53,376 | ₩53,376 | ₩53,270 | ₩53,296 | -0.15% | 7.1만 |
|---|
| 2026.09.08 | ₩53,416 | ₩53,470 | ₩53,403 | ₩53,416 | 0.00% | 7.9만 |
|---|
| 2026.09.04 | ₩53,496 | ₩53,510 | ₩53,416 | ₩53,483 | -0.02% | 8.4만 |
|---|
| 2026.09.03 | ₩53,456 | ₩53,657 | ₩53,376 | ₩53,416 | -0.07% | 10.4만 |
|---|
| 2026.09.02 | ₩53,350 | ₩53,350 | ₩53,296 | ₩53,310 | -0.08% | 12.2만 |
|---|
| 2026.09.01 | ₩53,376 | ₩53,403 | ₩53,256 | ₩53,296 | -0.15% | 6.6만 |
|---|
| 2026.08.31 | ₩53,763 | ₩53,763 | ₩53,630 | ₩53,670 | -0.17% | 169.7만 |
|---|
| 2026.08.28 | ₩53,924 | ₩53,950 | ₩53,777 | ₩53,777 | -0.27% | 8.6만 |
|---|
| 2026.08.27 | ₩53,910 | ₩53,964 | ₩53,870 | ₩53,924 | +0.02% | 6.9만 |
|---|
| 2026.08.26 | ₩53,950 | ₩53,964 | ₩53,897 | ₩53,950 | 0.00% | 4.5만 |
|---|
| 2026.08.25 | ₩53,897 | ₩53,950 | ₩53,830 | ₩53,950 | +0.10% | 5.5만 |
|---|
| 2026.08.24 | ₩53,763 | ₩53,803 | ₩53,750 | ₩53,777 | +0.02% | 3.6만 |
|---|
| 2026.08.21 | ₩53,723 | ₩53,750 | ₩53,683 | ₩53,723 | 0.00% | 6.1만 |
|---|
| 2026.08.20 | ₩53,710 | ₩53,803 | ₩53,670 | ₩53,670 | -0.07% | 7.9만 |
|---|
| 2026.08.19 | ₩53,843 | ₩53,897 | ₩53,790 | ₩53,830 | -0.02% | 5.9만 |
|---|
| 2026.08.18 | ₩53,657 | ₩53,723 | ₩53,630 | ₩53,697 | +0.07% | 9.3만 |
|---|
| 2026.08.17 | ₩53,803 | ₩53,817 | ₩53,750 | ₩53,763 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩53,950 | ₩53,977 | ₩53,857 | ₩53,883 | -0.12% | 4.8만 |
|---|
| 2026.08.13 | ₩53,883 | ₩53,977 | ₩53,883 | ₩53,950 | +0.12% | 5만 |
|---|
| 2026.08.12 | ₩53,817 | ₩53,843 | ₩53,750 | ₩53,763 | -0.10% | 4.2만 |
|---|
| 2026.08.11 | ₩53,763 | ₩53,790 | ₩53,697 | ₩53,697 | -0.12% | 6.6만 |
|---|
| 2026.08.10 | ₩53,830 | ₩53,830 | ₩53,683 | ₩53,750 | -0.15% | 10.2만 |
|---|
| 2026.08.07 | ₩53,843 | ₩53,883 | ₩53,790 | ₩53,830 | -0.02% | 8.6만 |
|---|
| 2026.08.06 | ₩53,790 | ₩53,803 | ₩53,723 | ₩53,737 | -0.10% | 6만 |
|---|
| 2026.08.05 | ₩53,803 | ₩53,803 | ₩53,750 | ₩53,790 | -0.02% | 34.1만 |
|---|
| 2026.08.04 | ₩53,710 | ₩53,830 | ₩53,710 | ₩53,777 | +0.12% | 7만 |
|---|
| 2026.08.03 | ₩53,510 | ₩53,657 | ₩53,510 | ₩53,617 | +0.20% | 6.6만 |
|---|
| 2026.07.31 | ₩53,657 | ₩53,710 | ₩53,510 | ₩53,683 | +0.05% | 12.7만 |
|---|
| 2026.07.30 | ₩53,563 | ₩53,657 | ₩53,537 | ₩53,630 | +0.12% | 6만 |
|---|
| 2026.07.29 | ₩53,670 | ₩53,723 | ₩53,430 | ₩53,430 | -0.45% | 3.9만 |
|---|
| 2026.07.28 | ₩53,670 | ₩53,817 | ₩53,630 | ₩53,737 | +0.12% | 4.3만 |
|---|
| 2026.07.27 | ₩53,750 | ₩53,763 | ₩53,630 | ₩53,683 | -0.12% | 5.8만 |
|---|
| 2026.07.24 | ₩53,550 | ₩53,617 | ₩53,470 | ₩53,563 | +0.02% | 4.8만 |
|---|
| 2026.07.23 | ₩53,563 | ₩53,590 | ₩53,496 | ₩53,563 | 0.00% | 10.1만 |
|---|
| 2026.07.22 | ₩53,790 | ₩53,830 | ₩53,750 | ₩53,763 | -0.05% | 11.5만 |
|---|
| 2026.07.21 | ₩53,910 | ₩53,910 | ₩53,777 | ₩53,843 | -0.12% | 10.9만 |
|---|
| 2026.07.20 | ₩53,924 | ₩53,937 | ₩53,790 | ₩53,830 | -0.17% | 6만 |
|---|
| 2026.07.17 | ₩53,857 | ₩53,924 | ₩53,803 | ₩53,843 | -0.02% | 5.6만 |
|---|
| 2026.07.16 | ₩53,857 | ₩53,924 | ₩53,817 | ₩53,870 | +0.02% | 5.5만 |
|---|
| 2026.07.15 | ₩53,964 | ₩54,030 | ₩53,870 | ₩53,937 | -0.05% | 6.4만 |
|---|
| 2026.07.14 | ₩53,977 | ₩53,990 | ₩53,857 | ₩53,897 | -0.15% | 8.6만 |
|---|
| 2026.07.13 | ₩53,937 | ₩54,004 | ₩53,737 | ₩53,777 | -0.30% | 14.8만 |
|---|
| 2026.07.10 | ₩54,017 | ₩54,057 | ₩53,990 | ₩54,057 | +0.07% | 4.4만 |
|---|
| 2026.07.09 | ₩53,937 | ₩54,057 | ₩53,910 | ₩54,057 | +0.22% | 16.2만 |
|---|
| 2026.07.08 | ₩53,937 | ₩53,964 | ₩53,817 | ₩53,924 | -0.02% | 14.8만 |
|---|
| 2026.07.07 | ₩54,084 | ₩54,084 | ₩53,990 | ₩54,030 | -0.10% | 6.8만 |
|---|
| 2026.07.06 | ₩54,124 | ₩54,177 | ₩54,097 | ₩54,150 | +0.05% | 6.6만 |
|---|
| 2026.07.02 | ₩54,017 | ₩54,110 | ₩54,017 | ₩54,110 | +0.17% | 20.8만 |
|---|
| 2026.07.01 | ₩53,924 | ₩54,017 | ₩53,883 | ₩53,977 | +0.10% | 9.2만 |
|---|
| 2026.06.30 | ₩54,351 | ₩54,364 | ₩54,257 | ₩54,270 | -0.15% | 5.9만 |
|---|
| 2026.06.29 | ₩54,244 | ₩54,351 | ₩54,230 | ₩54,310 | +0.12% | 6.4만 |
|---|
| 2026.06.26 | ₩54,190 | ₩54,257 | ₩54,164 | ₩54,164 | -0.05% | 8.1만 |
|---|
| 2026.06.25 | ₩54,270 | ₩54,297 | ₩54,204 | ₩54,230 | -0.07% | 8.9만 |
|---|
| 2026.06.24 | ₩54,190 | ₩54,257 | ₩54,164 | ₩54,230 | +0.07% | 12.8만 |
|---|
| 2026.06.23 | ₩54,110 | ₩54,270 | ₩54,097 | ₩54,137 | +0.05% | 18.4만 |
|---|
| 2026.06.22 | ₩54,257 | ₩54,297 | ₩54,190 | ₩54,217 | -0.07% | 7.6만 |
|---|
| 2026.06.18 | ₩54,404 | ₩54,417 | ₩54,324 | ₩54,377 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩54,364 | ₩54,404 | ₩54,164 | ₩54,177 | -0.34% | 11.8만 |
|---|
| 2026.06.16 | ₩54,431 | ₩54,484 | ₩54,377 | ₩54,377 | -0.10% | 10.2만 |
|---|
| 2026.06.15 | ₩54,364 | ₩54,417 | ₩54,351 | ₩54,391 | +0.05% | 5.4만 |
|---|
| 2026.06.12 | ₩54,124 | ₩54,190 | ₩54,070 | ₩54,177 | +0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩53,830 | ₩54,150 | ₩53,817 | ₩54,124 | +0.55% | 9.1만 |
|---|
| 2026.06.10 | ₩53,737 | ₩53,870 | ₩53,657 | ₩53,670 | -0.12% | 6.4만 |
|---|
| 2026.06.09 | ₩53,883 | ₩53,924 | ₩53,630 | ₩53,857 | -0.05% | 6.1만 |
|---|
| 2026.06.08 | ₩53,790 | ₩53,843 | ₩53,710 | ₩53,723 | -0.12% | 6.3만 |
|---|
| 2026.06.05 | ₩53,870 | ₩53,897 | ₩53,683 | ₩53,723 | -0.27% | 11.3만 |
|---|
| 2026.06.04 | ₩53,964 | ₩54,057 | ₩53,964 | ₩54,044 | +0.15% | 6.6만 |
|---|
| 2026.06.03 | ₩53,937 | ₩53,950 | ₩53,870 | ₩53,897 | -0.07% | 6.5만 |
|---|
| 2026.06.02 | ₩54,030 | ₩54,097 | ₩54,017 | ₩54,097 | +0.12% | 8.3만 |
|---|
| 2026.06.01 | ₩53,937 | ₩53,977 | ₩53,830 | ₩53,977 | +0.07% | 6.4만 |
|---|
| 2026.05.29 | ₩54,217 | ₩54,310 | ₩54,217 | ₩54,230 | +0.02% | 5.5만 |
|---|
| 2026.05.28 | ₩53,990 | ₩54,190 | ₩53,990 | ₩54,177 | +0.35% | 9.8만 |
|---|
| 2026.05.27 | ₩53,950 | ₩54,057 | ₩53,937 | ₩54,017 | +0.12% | 14.4만 |
|---|
| 2026.05.26 | ₩53,817 | ₩53,843 | ₩53,723 | ₩53,803 | -0.02% | 8.7만 |
|---|
| 2026.05.22 | ₩53,603 | ₩53,630 | ₩53,510 | ₩53,563 | -0.07% | 4만 |
|---|
| 2026.05.21 | ₩53,390 | ₩53,537 | ₩53,350 | ₩53,470 | +0.15% | 15.5만 |
|---|
| 2026.05.20 | ₩53,243 | ₩53,563 | ₩53,216 | ₩53,537 | +0.55% | 8.3만 |
|---|
| 2026.05.19 | ₩53,270 | ₩53,270 | ₩53,123 | ₩53,203 | -0.13% | 6.3만 |
|---|
| 2026.05.18 | ₩53,510 | ₩53,563 | ₩53,350 | ₩53,443 | -0.12% | 10만 |
|---|
| 2026.05.15 | ₩53,563 | ₩53,563 | ₩53,390 | ₩53,416 | -0.27% | 11.3만 |
|---|
| 2026.05.14 | ₩53,843 | ₩53,910 | ₩53,777 | ₩53,790 | -0.10% | 6.3만 |
|---|
| 2026.05.13 | ₩53,803 | ₩53,883 | ₩53,763 | ₩53,763 | -0.07% | 4만 |
|---|
| 2026.05.12 | ₩53,937 | ₩53,937 | ₩53,830 | ₩53,910 | -0.05% | 5만 |
|---|
| 2026.05.11 | ₩54,070 | ₩54,097 | ₩53,990 | ₩54,004 | -0.12% | 7.4만 |
|---|
| 2026.05.08 | ₩54,084 | ₩54,124 | ₩54,070 | ₩54,097 | +0.02% | 6.1만 |
|---|
| 2026.05.07 | ₩54,137 | ₩54,164 | ₩53,883 | ₩53,937 | -0.37% | 13.1만 |
|---|
| 2026.05.06 | ₩53,990 | ₩54,110 | ₩53,990 | ₩54,070 | +0.15% | 10.5만 |
|---|
| 2026.05.05 | ₩53,630 | ₩53,750 | ₩53,630 | ₩53,750 | +0.22% | 10.8만 |
|---|
| 2026.05.04 | ₩53,683 | ₩53,710 | ₩53,323 | ₩53,456 | -0.42% | 14.4만 |
|---|
| 2026.05.01 | ₩53,737 | ₩53,843 | ₩53,683 | ₩53,750 | +0.02% | 7.7만 |
|---|
| 2026.04.30 | ₩53,857 | ₩53,937 | ₩53,763 | ₩53,897 | +0.07% | 8.7만 |
|---|
| 2026.04.29 | ₩53,790 | ₩53,790 | ₩53,643 | ₩53,697 | -0.17% | 4.4만 |
|---|
| 2026.04.28 | ₩53,790 | ₩53,870 | ₩53,763 | ₩53,843 | +0.10% | 7.4만 |
|---|
| 2026.04.27 | ₩53,990 | ₩54,044 | ₩53,803 | ₩53,897 | -0.17% | 13.9만 |
|---|
| 2026.04.24 | ₩53,977 | ₩54,030 | ₩53,883 | ₩54,017 | +0.07% | 8만 |
|---|
| 2026.04.23 | ₩54,084 | ₩54,150 | ₩53,777 | ₩53,937 | -0.27% | 4.8만 |
|---|
| 2026.04.22 | ₩54,150 | ₩54,217 | ₩54,057 | ₩54,137 | -0.02% | 6.4만 |
|---|
| 2026.04.21 | ₩54,190 | ₩54,217 | ₩53,977 | ₩54,017 | -0.32% | 6.7만 |
|---|
| 2026.04.20 | ₩54,257 | ₩54,270 | ₩54,150 | ₩54,204 | -0.10% | 7.7만 |
|---|
| 2026.04.17 | ₩54,284 | ₩54,404 | ₩54,190 | ₩54,244 | -0.07% | 9.7만 |
|---|
| 2026.04.16 | ₩53,964 | ₩53,964 | ₩53,817 | ₩53,857 | -0.20% | 7.8만 |
|---|
| 2026.04.15 | ₩53,924 | ₩53,990 | ₩53,843 | ₩53,977 | +0.10% | 5.6만 |
|---|
| 2026.04.14 | ₩53,924 | ₩54,110 | ₩53,924 | ₩54,030 | +0.20% | 17.9만 |
|---|
| 2026.04.13 | ₩53,456 | ₩53,790 | ₩53,430 | ₩53,737 | +0.52% | 7.5만 |
|---|
| 2026.04.10 | ₩53,577 | ₩53,603 | ₩53,416 | ₩53,483 | -0.17% | 7.1만 |
|---|
| 2026.04.09 | ₩53,243 | ₩53,603 | ₩53,216 | ₩53,470 | +0.43% | 18.4만 |
|---|
| 2026.04.08 | ₩53,443 | ₩53,483 | ₩53,203 | ₩53,296 | -0.27% | 10.7만 |
|---|
| 2026.04.07 | ₩52,482 | ₩52,576 | ₩52,282 | ₩52,576 | +0.18% | 10.2만 |
|---|
| 2026.04.06 | ₩52,456 | ₩52,602 | ₩52,456 | ₩52,576 | +0.23% | 6.1만 |
|---|
| 2026.04.02 | ₩52,215 | ₩52,549 | ₩52,042 | ₩52,536 | +0.61% | 10.1만 |
|---|
| 2026.04.01 | ₩52,442 | ₩52,589 | ₩52,402 | ₩52,442 | 0.00% | 12.6만 |
|---|
| 2026.03.31 | ₩52,402 | ₩52,642 | ₩52,269 | ₩52,549 | +0.28% | 9.1만 |
|---|
| 2026.03.30 | ₩52,229 | ₩52,229 | ₩51,909 | ₩52,015 | -0.41% | 11.1만 |
|---|
| 2026.03.27 | ₩52,255 | ₩52,309 | ₩51,989 | ₩52,015 | -0.46% | 63만 |
|---|
| 2026.03.26 | ₩52,709 | ₩52,869 | ₩52,429 | ₩52,509 | -0.38% | 33.1만 |
|---|
| 2026.03.25 | ₩52,829 | ₩52,936 | ₩52,749 | ₩52,936 | +0.20% | 34.2만 |
|---|
| 2026.03.24 | ₩52,522 | ₩52,629 | ₩52,389 | ₩52,482 | -0.08% | 6.2만 |
|---|
| 2026.03.23 | ₩52,482 | ₩52,896 | ₩52,469 | ₩52,736 | +0.48% | 18.1만 |
|---|
| 2026.03.20 | ₩52,656 | ₩52,696 | ₩52,149 | ₩52,202 | -0.86% | 24.1만 |
|---|
| 2026.03.19 | ₩52,683 | ₩52,923 | ₩52,602 | ₩52,923 | +0.46% | 34.6만 |
|---|
| 2026.03.18 | ₩53,123 | ₩53,136 | ₩52,843 | ₩52,843 | -0.53% | 4.1만 |
|---|
| 2026.03.17 | ₩53,150 | ₩53,270 | ₩53,150 | ₩53,243 | +0.18% | 8만 |
|---|
| 2026.03.16 | ₩53,043 | ₩53,136 | ₩52,976 | ₩53,003 | -0.08% | 7만 |
|---|
| 2026.03.13 | ₩53,256 | ₩53,323 | ₩52,789 | ₩52,803 | -0.85% | 27.6만 |
|---|
| 2026.03.12 | ₩53,376 | ₩53,376 | ₩53,083 | ₩53,096 | -0.52% | 8.5만 |
|---|
| 2026.03.11 | ₩53,617 | ₩53,630 | ₩53,483 | ₩53,483 | -0.25% | 10.9만 |
|---|
| 2026.03.10 | ₩53,697 | ₩53,857 | ₩53,603 | ₩53,617 | -0.15% | 8.5만 |
|---|
| 2026.03.09 | ₩53,110 | ₩53,603 | ₩53,056 | ₩53,563 | +0.85% | 22.1만 |
|---|
| 2026.03.06 | ₩53,523 | ₩53,603 | ₩53,323 | ₩53,483 | -0.07% | 34.8만 |
|---|
| 2026.03.05 | ₩53,910 | ₩53,990 | ₩53,750 | ₩53,897 | -0.02% | 11.5만 |
|---|
| 2026.03.04 | ₩53,937 | ₩54,164 | ₩53,937 | ₩54,110 | +0.32% | 7만 |
|---|
| 2026.03.03 | ₩53,643 | ₩53,924 | ₩53,550 | ₩53,883 | +0.45% | 22.6만 |
|---|
| 2026.03.02 | ₩53,977 | ₩54,137 | ₩53,950 | ₩54,137 | +0.30% | 13.3만 |
|---|
| 2026.02.27 | ₩54,497 | ₩54,564 | ₩54,471 | ₩54,511 | +0.02% | 23만 |
|---|
| 2026.02.26 | ₩54,657 | ₩54,657 | ₩54,511 | ₩54,591 | -0.12% | 5.7만 |
|---|
| 2026.02.25 | ₩54,617 | ₩54,684 | ₩54,577 | ₩54,657 | +0.07% | 10.7만 |
|---|
| 2026.02.24 | ₩54,604 | ₩54,644 | ₩54,577 | ₩54,617 | +0.02% | 5만 |
|---|
| 2026.02.23 | ₩54,657 | ₩54,697 | ₩54,577 | ₩54,631 | -0.05% | 12.7만 |
|---|
| 2026.02.20 | ₩54,577 | ₩54,671 | ₩54,551 | ₩54,617 | +0.07% | 19.9만 |
|---|
| 2026.02.19 | ₩54,484 | ₩54,577 | ₩54,484 | ₩54,564 | +0.15% | 9.3만 |
|---|
| 2026.02.18 | ₩54,604 | ₩54,684 | ₩54,591 | ₩54,657 | +0.10% | 17.5만 |
|---|
| 2026.02.17 | ₩54,617 | ₩54,644 | ₩54,537 | ₩54,617 | 0.00% | 18.5만 |
|---|
| 2026.02.13 | ₩54,511 | ₩54,604 | ₩54,471 | ₩54,484 | -0.05% | 6.2만 |
|---|
| 2026.02.12 | ₩54,457 | ₩54,537 | ₩54,351 | ₩54,444 | -0.02% | 13.3만 |
|---|
| 2026.02.11 | ₩54,377 | ₩54,404 | ₩54,270 | ₩54,377 | 0.00% | 8.4만 |
|---|
| 2026.02.10 | ₩54,351 | ₩54,404 | ₩54,310 | ₩54,310 | -0.07% | 9.7만 |
|---|
| 2026.02.09 | ₩54,204 | ₩54,364 | ₩54,204 | ₩54,244 | +0.07% | 22.7만 |
|---|
| 2026.02.06 | ₩54,204 | ₩54,270 | ₩54,150 | ₩54,257 | +0.10% | 13.6만 |
|---|
| 2026.02.05 | ₩54,070 | ₩54,204 | ₩54,070 | ₩54,150 | +0.15% | 13.5만 |
|---|
| 2026.02.04 | ₩54,217 | ₩54,217 | ₩54,057 | ₩54,137 | -0.15% | 10.7만 |
|---|
| 2026.02.03 | ₩54,204 | ₩54,217 | ₩54,004 | ₩54,110 | -0.17% | 11.4만 |
|---|
| 2026.02.02 | ₩54,190 | ₩54,217 | ₩54,124 | ₩54,177 | -0.02% | 26.5만 |
|---|
| 2026.01.30 | ₩54,431 | ₩54,431 | ₩54,337 | ₩54,404 | -0.05% | 6.8만 |
|---|
| 2026.01.29 | ₩54,351 | ₩54,391 | ₩54,244 | ₩54,391 | +0.07% | 8.8만 |
|---|
| 2026.01.28 | ₩54,404 | ₩54,417 | ₩54,297 | ₩54,351 | -0.10% | 7.1만 |
|---|
| 2026.01.27 | ₩54,377 | ₩54,417 | ₩54,324 | ₩54,391 | +0.02% | 6.9만 |
|---|
| 2026.01.26 | ₩54,297 | ₩54,377 | ₩54,297 | ₩54,364 | +0.12% | 13.1만 |
|---|
| 2026.01.23 | ₩54,190 | ₩54,324 | ₩54,150 | ₩54,324 | +0.25% | 9.7만 |
|---|
| 2026.01.22 | ₩54,124 | ₩54,230 | ₩54,044 | ₩54,190 | +0.12% | 11.7만 |
|---|
| 2026.01.21 | ₩53,964 | ₩54,217 | ₩53,937 | ₩54,164 | +0.37% | 11.4만 |
|---|
| 2026.01.20 | ₩53,790 | ₩53,857 | ₩53,763 | ₩53,803 | +0.02% | 13.4만 |
|---|
| 2026.01.16 | ₩54,070 | ₩54,110 | ₩53,964 | ₩54,017 | -0.10% | 28.6만 |
|---|
| 2026.01.15 | ₩54,017 | ₩54,057 | ₩53,977 | ₩54,004 | -0.02% | 8.6만 |
|---|
| 2026.01.14 | ₩53,830 | ₩53,950 | ₩53,817 | ₩53,910 | +0.15% | 6.2만 |
|---|
| 2026.01.13 | ₩53,883 | ₩53,910 | ₩53,830 | ₩53,883 | 0.00% | 11.1만 |
|---|
| 2026.01.12 | ₩53,843 | ₩53,977 | ₩53,843 | ₩53,910 | +0.12% | 7.8만 |
|---|
| 2026.01.09 | ₩53,870 | ₩53,950 | ₩53,870 | ₩53,950 | +0.15% | 16만 |
|---|
| 2026.01.08 | ₩53,763 | ₩53,830 | ₩53,710 | ₩53,803 | +0.07% | 18.1만 |
|---|
| 2026.01.07 | ₩53,910 | ₩53,950 | ₩53,843 | ₩53,870 | -0.07% | 6.6만 |
|---|
| 2026.01.06 | ₩53,883 | ₩53,950 | ₩53,870 | ₩53,950 | +0.12% | 8.9만 |
|---|
| 2026.01.05 | ₩53,857 | ₩53,950 | ₩53,857 | ₩53,910 | +0.10% | 7.9만 |
|---|
| 2026.01.02 | ₩53,883 | ₩53,883 | ₩53,737 | ₩53,857 | -0.05% | 9.9만 |
|---|
| 2025.12.31 | ₩54,004 | ₩54,004 | ₩53,870 | ₩53,870 | -0.25% | 7.8만 |
|---|
| 2025.12.30 | ₩53,950 | ₩53,977 | ₩53,910 | ₩53,937 | -0.02% | 7.6만 |
|---|
| 2025.12.29 | ₩53,964 | ₩54,030 | ₩53,910 | ₩54,017 | +0.10% | 7.6만 |
|---|
| 2025.12.26 | ₩53,964 | ₩54,004 | ₩53,883 | ₩53,910 | -0.10% | 9.5만 |
|---|
| 2025.12.24 | ₩53,897 | ₩53,990 | ₩53,870 | ₩53,977 | +0.15% | 4.1만 |
|---|
| 2025.12.23 | ₩53,790 | ₩53,870 | ₩53,790 | ₩53,817 | +0.05% | 6.4만 |
|---|
| 2025.12.22 | ₩53,803 | ₩53,843 | ₩53,790 | ₩53,803 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩53,777 | ₩53,790 | ₩53,737 | ₩53,763 | -0.02% | 7.3만 |
|---|
| 2025.12.18 | ₩53,977 | ₩54,044 | ₩53,897 | ₩54,004 | +0.05% | 13.1만 |
|---|
| 2025.12.17 | ₩53,870 | ₩53,883 | ₩53,790 | ₩53,803 | -0.12% | 20만 |
|---|
| 2025.12.16 | ₩53,897 | ₩53,964 | ₩53,843 | ₩53,950 | +0.10% | 15.9만 |
|---|
| 2025.12.15 | ₩53,830 | ₩53,870 | ₩53,763 | ₩53,843 | +0.02% | 6.1만 |
|---|
| 2025.12.12 | ₩53,697 | ₩53,803 | ₩53,683 | ₩53,723 | +0.05% | 6만 |
|---|
| 2025.12.11 | ₩53,683 | ₩53,723 | ₩53,643 | ₩53,697 | +0.02% | 8.7만 |
|---|
| 2025.12.10 | ₩53,443 | ₩53,697 | ₩53,443 | ₩53,683 | +0.45% | 10.7만 |
|---|
| 2025.12.09 | ₩53,483 | ₩53,523 | ₩53,403 | ₩53,470 | -0.02% | 13.5만 |
|---|
| 2025.12.08 | ₩53,670 | ₩53,670 | ₩53,470 | ₩53,496 | -0.32% | 5.9만 |
|---|
| 2025.12.05 | ₩53,763 | ₩53,830 | ₩53,670 | ₩53,697 | -0.12% | 6.6만 |
|---|
| 2025.12.04 | ₩53,697 | ₩53,750 | ₩53,630 | ₩53,737 | +0.07% | 8.9만 |
|---|
| 2025.12.03 | ₩53,697 | ₩53,817 | ₩53,697 | ₩53,790 | +0.17% | 7.7만 |
|---|
| 2025.12.02 | ₩53,523 | ₩53,697 | ₩53,523 | ₩53,683 | +0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩53,443 | ₩53,550 | ₩53,443 | ₩53,470 | +0.05% | 7만 |
|---|
| 2025.11.28 | ₩53,843 | ₩53,857 | ₩53,817 | ₩53,857 | +0.02% | 5.7만 |
|---|
| 2025.11.26 | ₩53,777 | ₩53,910 | ₩53,763 | ₩53,870 | +0.17% | 9.3만 |
|---|
| 2025.11.25 | ₩53,683 | ₩53,803 | ₩53,657 | ₩53,763 | +0.15% | 12.3만 |
|---|
| 2025.11.24 | ₩53,657 | ₩53,750 | ₩53,603 | ₩53,737 | +0.15% | 7.7만 |
|---|
| 2025.11.21 | ₩53,577 | ₩53,657 | ₩53,483 | ₩53,590 | +0.02% | 9.5만 |
|---|
| 2025.11.20 | ₩53,683 | ₩53,750 | ₩53,416 | ₩53,470 | -0.40% | 29.1만 |
|---|
| 2025.11.19 | ₩53,590 | ₩53,670 | ₩53,563 | ₩53,630 | +0.07% | 9.4만 |
|---|
| 2025.11.18 | ₩53,590 | ₩53,643 | ₩53,496 | ₩53,563 | -0.05% | 11.1만 |
|---|
| 2025.11.17 | ₩53,643 | ₩53,737 | ₩53,550 | ₩53,630 | -0.02% | 14.1만 |
|---|
| 2025.11.14 | ₩53,577 | ₩53,697 | ₩53,550 | ₩53,697 | +0.22% | 9.8만 |
|---|
| 2025.11.13 | ₩53,750 | ₩53,763 | ₩53,577 | ₩53,603 | -0.27% | 7.7만 |
|---|
| 2025.11.12 | ₩53,777 | ₩53,817 | ₩53,750 | ₩53,817 | +0.07% | 5.9만 |
|---|
| 2025.11.11 | ₩53,643 | ₩53,843 | ₩53,643 | ₩53,843 | +0.37% | 7.1만 |
|---|
| 2025.11.10 | ₩53,617 | ₩53,683 | ₩53,563 | ₩53,670 | +0.10% | 6.3만 |
|---|
| 2025.11.07 | ₩53,363 | ₩53,563 | ₩53,323 | ₩53,563 | +0.38% | 11.2만 |
|---|
| 2025.11.06 | ₩53,470 | ₩53,510 | ₩53,350 | ₩53,443 | -0.05% | 9.4만 |
|---|
| 2025.11.05 | ₩53,376 | ₩53,390 | ₩53,310 | ₩53,323 | -0.10% | 8.8만 |
|---|
| 2025.11.04 | ₩53,310 | ₩53,376 | ₩53,270 | ₩53,323 | +0.03% | 15.3만 |
|---|
| 2025.11.03 | ₩53,510 | ₩53,510 | ₩53,336 | ₩53,363 | -0.27% | 12.3만 |
|---|
| 2025.10.31 | ₩53,857 | ₩53,857 | ₩53,723 | ₩53,790 | -0.12% | 13만 |
|---|
| 2025.10.30 | ₩53,710 | ₩53,830 | ₩53,577 | ₩53,643 | -0.12% | 9.4만 |
|---|
| 2025.10.29 | ₩53,924 | ₩53,950 | ₩53,723 | ₩53,737 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩53,910 | ₩53,950 | ₩53,830 | ₩53,897 | -0.02% | 5.4만 |
|---|
| 2025.10.27 | ₩53,737 | ₩53,910 | ₩53,737 | ₩53,897 | +0.30% | 6.9만 |
|---|
| 2025.10.24 | ₩53,256 | ₩53,283 | ₩53,203 | ₩53,283 | +0.05% | 6.1만 |
|---|
| 2025.10.23 | ₩53,016 | ₩53,110 | ₩53,003 | ₩53,003 | -0.03% | 12.1만 |
|---|
| 2025.10.22 | ₩53,110 | ₩53,110 | ₩52,963 | ₩53,029 | -0.15% | 6.2만 |
|---|
| 2025.10.21 | ₩53,296 | ₩53,296 | ₩53,176 | ₩53,176 | -0.23% | 5.6만 |
|---|
| 2025.10.20 | ₩53,056 | ₩53,163 | ₩53,016 | ₩53,150 | +0.18% | 5만 |
|---|
| 2025.10.17 | ₩52,936 | ₩52,949 | ₩52,816 | ₩52,896 | -0.08% | 7만 |
|---|
| 2025.10.16 | ₩53,016 | ₩53,083 | ₩52,843 | ₩52,923 | -0.18% | 36.8만 |
|---|
| 2025.10.15 | ₩52,936 | ₩53,043 | ₩52,843 | ₩52,989 | +0.10% | 9.4만 |
|---|
| 2025.10.14 | ₩52,683 | ₩52,869 | ₩52,576 | ₩52,709 | +0.05% | 19.5만 |
|---|
| 2025.10.13 | ₩52,629 | ₩52,843 | ₩52,629 | ₩52,829 | +0.38% | 9.3만 |
|---|
| 2025.10.10 | ₩52,829 | ₩52,843 | ₩52,296 | ₩52,309 | -0.99% | 29.5만 |
|---|