시장 데이터를 불러오는 중
전체 종목
JPMorgan USD Emerging Markets Sovereign Bond ETF 과거 주가
JPMorgan USD Emerging Markets Sovereign Bond ETF · JPMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan USD Emerging Markets Sovereign Bond ETF · JPMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,968 | ₩51,041 | ₩50,909 | ₩50,974 | +0.01% | 1.2만 |
| 2026.10.08 | ₩50,747 | ₩50,921 | ₩50,720 | ₩50,897 | +0.30% | 5.4만 |
| 2026.10.07 | ₩50,613 | ₩50,814 | ₩50,519 | ₩50,755 | +0.28% | 9.4만 |
| 2026.10.06 | ₩50,921 | ₩51,040 | ₩50,921 | ₩50,945 | +0.05% | 9.9만 |
| 2026.10.05 | ₩50,586 | ₩50,626 | ₩50,472 | ₩50,626 | +0.08% | 5.3천 |
| 2026.10.02 | ₩50,666 | ₩50,720 | ₩50,519 | ₩50,586 | -0.16% | 1.2만 |
| 2026.10.01 | ₩50,599 | ₩50,653 | ₩50,291 | ₩50,639 | +0.08% | 7.8천 |
| 2026.09.30 | ₩51,283 | ₩51,283 | ₩50,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,001 |
| -0.55% |
| 9.2천 |
| 2026.09.29 | ₩51,309 | ₩51,309 | ₩51,128 | ₩51,242 | -0.13% | 3.9만 |
|---|
| 2026.09.28 | ₩51,175 | ₩51,336 | ₩51,175 | ₩51,304 | +0.25% | 1.5만 |
|---|
| 2026.09.25 | ₩51,752 | ₩51,752 | ₩51,470 | ₩51,729 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩52,020 | ₩52,020 | ₩51,745 | ₩51,765 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩52,489 | ₩52,489 | ₩52,020 | ₩52,020 | -0.89% | 1.9만 |
|---|
| 2026.09.22 | ₩52,582 | ₩52,623 | ₩52,489 | ₩52,582 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩52,475 | ₩52,529 | ₩52,475 | ₩52,522 | +0.09% | 3.5천 |
|---|
| 2026.09.18 | ₩52,395 | ₩52,395 | ₩52,314 | ₩52,355 | -0.08% | 5.7천 |
|---|
| 2026.09.17 | ₩52,395 | ₩52,462 | ₩52,395 | ₩52,455 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩52,207 | ₩52,288 | ₩52,113 | ₩52,140 | -0.13% | 15.7만 |
|---|
| 2026.09.15 | ₩52,113 | ₩52,113 | ₩52,046 | ₩52,062 | -0.10% | 7.9천 |
|---|
| 2026.09.14 | ₩52,140 | ₩52,288 | ₩52,073 | ₩52,199 | +0.11% | 6.3천 |
|---|
| 2026.09.11 | ₩52,422 | ₩52,475 | ₩52,336 | ₩52,336 | -0.16% | 6.2천 |
|---|
| 2026.09.10 | ₩52,448 | ₩52,502 | ₩52,341 | ₩52,355 | -0.18% | 2.3만 |
|---|
| 2026.09.09 | ₩52,810 | ₩52,814 | ₩52,649 | ₩52,755 | -0.10% | 1.2만 |
|---|
| 2026.09.08 | ₩52,904 | ₩52,904 | ₩52,837 | ₩52,853 | -0.10% | 2천 |
|---|
| 2026.09.04 | ₩52,904 | ₩52,944 | ₩52,837 | ₩52,917 | +0.03% | 3.1만 |
|---|
| 2026.09.03 | ₩52,891 | ₩52,931 | ₩52,891 | ₩52,904 | +0.03% | 8.3천 |
|---|
| 2026.09.02 | ₩52,770 | ₩52,783 | ₩52,743 | ₩52,757 | -0.03% | 5.2천 |
|---|
| 2026.09.01 | ₩52,824 | ₩52,824 | ₩52,723 | ₩52,723 | -0.19% | 3.6천 |
|---|
| 2026.08.31 | ₩53,058 | ₩53,078 | ₩53,038 | ₩53,061 | +0.01% | 4.1천 |
|---|
| 2026.08.28 | ₩53,279 | ₩53,333 | ₩53,176 | ₩53,176 | -0.19% | 8.5천 |
|---|
| 2026.08.27 | ₩53,293 | ₩53,346 | ₩53,293 | ₩53,293 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩53,266 | ₩53,333 | ₩53,266 | ₩53,333 | +0.13% | 5.4천 |
|---|
| 2026.08.25 | ₩53,252 | ₩53,361 | ₩53,231 | ₩53,361 | +0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩53,051 | ₩53,185 | ₩53,051 | ₩53,112 | +0.11% | 6.3천 |
|---|
| 2026.08.21 | ₩53,172 | ₩53,172 | ₩53,011 | ₩53,031 | -0.26% | 4.9천 |
|---|
| 2026.08.20 | ₩53,105 | ₩53,145 | ₩53,092 | ₩53,105 | 0.00% | 6.2만 |
|---|
| 2026.08.19 | ₩53,266 | ₩53,360 | ₩53,266 | ₩53,313 | +0.09% | 30.1만 |
|---|
| 2026.08.18 | ₩53,025 | ₩53,159 | ₩53,025 | ₩53,145 | +0.23% | 7.4만 |
|---|
| 2026.08.17 | ₩53,145 | ₩53,145 | ₩53,132 | ₩53,132 | -0.03% | 2.4천 |
|---|
| 2026.08.14 | ₩53,306 | ₩53,306 | ₩53,252 | ₩53,252 | -0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩53,286 | ₩53,373 | ₩53,286 | ₩53,366 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩53,159 | ₩53,266 | ₩53,152 | ₩53,152 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩53,118 | ₩53,118 | ₩53,065 | ₩53,065 | -0.10% | 2.7천 |
|---|
| 2026.08.10 | ₩53,219 | ₩53,219 | ₩53,071 | ₩53,071 | -0.28% | 6천 |
|---|
| 2026.08.07 | ₩53,266 | ₩53,279 | ₩53,199 | ₩53,242 | -0.05% | 3.4천 |
|---|
| 2026.08.06 | ₩53,172 | ₩53,192 | ₩53,092 | ₩53,118 | -0.10% | 19.6만 |
|---|
| 2026.08.05 | ₩53,199 | ₩53,223 | ₩53,152 | ₩53,211 | +0.02% | 9.9천 |
|---|
| 2026.08.04 | ₩53,145 | ₩53,226 | ₩53,145 | ₩53,187 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩52,931 | ₩52,958 | ₩52,877 | ₩52,903 | -0.05% | 7.5천 |
|---|
| 2026.07.31 | ₩52,944 | ₩52,964 | ₩52,837 | ₩52,944 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩52,891 | ₩52,992 | ₩52,891 | ₩52,992 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩53,092 | ₩53,092 | ₩52,897 | ₩52,897 | -0.37% | 3.2천 |
|---|
| 2026.07.28 | ₩53,145 | ₩53,226 | ₩53,145 | ₩53,199 | +0.10% | 3천 |
|---|
| 2026.07.27 | ₩53,145 | ₩53,145 | ₩53,031 | ₩53,092 | -0.10% | 3.8천 |
|---|
| 2026.07.24 | ₩52,931 | ₩52,984 | ₩52,837 | ₩52,936 | +0.01% | 2.4만 |
|---|
| 2026.07.23 | ₩52,837 | ₩53,051 | ₩52,837 | ₩52,919 | +0.15% | 6.1천 |
|---|
| 2026.07.22 | ₩53,172 | ₩53,252 | ₩53,138 | ₩53,138 | -0.06% | 3.7천 |
|---|
| 2026.07.21 | ₩53,346 | ₩53,358 | ₩53,281 | ₩53,326 | -0.04% | 7천 |
|---|
| 2026.07.20 | ₩53,415 | ₩53,415 | ₩53,293 | ₩53,313 | -0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩53,447 | ₩53,494 | ₩53,406 | ₩53,413 | -0.06% | 5.3천 |
|---|
| 2026.07.16 | ₩53,346 | ₩53,427 | ₩53,346 | ₩53,413 | +0.13% | 1.9천 |
|---|
| 2026.07.15 | ₩53,427 | ₩53,507 | ₩53,413 | ₩53,473 | +0.09% | 3.6천 |
|---|
| 2026.07.14 | ₩53,467 | ₩53,467 | ₩53,319 | ₩53,373 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩53,467 | ₩53,467 | ₩53,286 | ₩53,299 | -0.31% | 4.1천 |
|---|
| 2026.07.10 | ₩53,614 | ₩53,641 | ₩53,547 | ₩53,614 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩53,480 | ₩53,625 | ₩53,480 | ₩53,561 | +0.15% | 5.2천 |
|---|
| 2026.07.08 | ₩53,453 | ₩53,480 | ₩53,357 | ₩53,480 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,681 | ₩53,681 | ₩53,601 | ₩53,603 | -0.14% | 3.3천 |
|---|
| 2026.07.06 | ₩53,788 | ₩53,855 | ₩53,788 | ₩53,855 | +0.12% | 6.1만 |
|---|
| 2026.07.02 | ₩53,721 | ₩53,742 | ₩53,668 | ₩53,742 | +0.04% | 5.5천 |
|---|
| 2026.07.01 | ₩53,574 | ₩53,695 | ₩53,574 | ₩53,637 | +0.12% | 3.9천 |
|---|
| 2026.06.30 | ₩54,090 | ₩54,110 | ₩54,022 | ₩54,022 | -0.13% | 4.7천 |
|---|
| 2026.06.29 | ₩54,110 | ₩54,137 | ₩54,043 | ₩54,103 | -0.01% | 5.1천 |
|---|
| 2026.06.26 | ₩54,042 | ₩54,056 | ₩53,989 | ₩53,989 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩54,110 | ₩54,137 | ₩54,003 | ₩54,003 | -0.20% | 5.5천 |
|---|
| 2026.06.24 | ₩54,016 | ₩54,070 | ₩53,936 | ₩53,976 | -0.07% | 4.4천 |
|---|
| 2026.06.23 | ₩53,882 | ₩53,882 | ₩53,829 | ₩53,829 | -0.10% | 3.9천 |
|---|
| 2026.06.22 | ₩53,949 | ₩54,030 | ₩53,889 | ₩53,889 | -0.11% | 1.3만 |
|---|
| 2026.06.18 | ₩54,111 | ₩54,150 | ₩54,056 | ₩54,117 | +0.01% | 3천 |
|---|
| 2026.06.17 | ₩54,016 | ₩54,137 | ₩53,857 | ₩53,857 | -0.30% | 7.6천 |
|---|
| 2026.06.16 | ₩54,110 | ₩54,150 | ₩54,056 | ₩54,095 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩54,083 | ₩54,137 | ₩54,083 | ₩54,097 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩53,788 | ₩53,869 | ₩53,748 | ₩53,834 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩53,467 | ₩53,802 | ₩53,427 | ₩53,802 | +0.63% | 5.3천 |
|---|
| 2026.06.10 | ₩53,386 | ₩53,453 | ₩53,321 | ₩53,331 | -0.10% | 2.9천 |
|---|
| 2026.06.09 | ₩53,520 | ₩53,534 | ₩53,393 | ₩53,503 | -0.03% | 2.7만 |
|---|
| 2026.06.08 | ₩53,467 | ₩53,467 | ₩53,333 | ₩53,333 | -0.25% | 1.3만 |
|---|
| 2026.06.05 | ₩53,534 | ₩53,534 | ₩53,413 | ₩53,449 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩53,748 | ₩53,815 | ₩53,721 | ₩53,788 | +0.07% | 4.4천 |
|---|
| 2026.06.03 | ₩53,679 | ₩53,679 | ₩53,593 | ₩53,642 | -0.07% | 2.9천 |
|---|
| 2026.06.02 | ₩53,815 | ₩53,845 | ₩53,775 | ₩53,845 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩53,641 | ₩53,695 | ₩53,565 | ₩53,668 | +0.05% | 2.1천 |
|---|
| 2026.05.29 | ₩53,896 | ₩53,989 | ₩53,896 | ₩53,947 | +0.09% | 3.9천 |
|---|
| 2026.05.28 | ₩53,574 | ₩53,855 | ₩53,547 | ₩53,802 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩53,641 | ₩53,681 | ₩53,621 | ₩53,650 | +0.02% | 2.9천 |
|---|
| 2026.05.26 | ₩53,453 | ₩53,480 | ₩53,366 | ₩53,447 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩53,145 | ₩53,185 | ₩53,118 | ₩53,155 | +0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩52,931 | ₩53,067 | ₩52,931 | ₩53,043 | +0.21% | 1.2천 |
|---|
| 2026.05.20 | ₩52,703 | ₩53,047 | ₩52,703 | ₩53,047 | +0.65% | 3.4천 |
|---|
| 2026.05.19 | ₩52,743 | ₩52,743 | ₩52,649 | ₩52,656 | -0.17% | 6.7천 |
|---|
| 2026.05.18 | ₩52,946 | ₩52,998 | ₩52,891 | ₩52,971 | +0.05% | 1.3만 |
|---|
| 2026.05.15 | ₩53,011 | ₩53,065 | ₩53,011 | ₩53,045 | +0.06% | 4.1천 |
|---|
| 2026.05.14 | ₩53,494 | ₩53,534 | ₩53,400 | ₩53,400 | -0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩53,413 | ₩53,453 | ₩53,346 | ₩53,370 | -0.08% | 3.4천 |
|---|
| 2026.05.12 | ₩53,520 | ₩53,520 | ₩53,440 | ₩53,494 | -0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩53,721 | ₩53,755 | ₩53,668 | ₩53,668 | -0.10% | 8.3천 |
|---|
| 2026.05.08 | ₩53,829 | ₩53,855 | ₩53,802 | ₩53,802 | -0.05% | 2.6천 |
|---|
| 2026.05.07 | ₩53,963 | ₩53,963 | ₩53,668 | ₩53,668 | -0.55% | 6.9천 |
|---|
| 2026.05.06 | ₩53,762 | ₩53,882 | ₩53,762 | ₩53,882 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩53,440 | ₩53,547 | ₩53,440 | ₩53,467 | +0.05% | 4.5천 |
|---|
| 2026.05.04 | ₩53,494 | ₩53,494 | ₩53,078 | ₩53,212 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩53,549 | ₩53,648 | ₩53,507 | ₩53,534 | -0.03% | 1.4만 |
|---|
| 2026.04.30 | ₩53,721 | ₩53,735 | ₩53,654 | ₩53,711 | -0.02% | 1.9천 |
|---|
| 2026.04.29 | ₩53,654 | ₩53,668 | ₩53,554 | ₩53,562 | -0.17% | 3천 |
|---|
| 2026.04.28 | ₩53,708 | ₩53,775 | ₩53,708 | ₩53,762 | +0.10% | 8.7천 |
|---|
| 2026.04.27 | ₩53,882 | ₩53,882 | ₩53,815 | ₩53,862 | -0.04% | 4.2천 |
|---|
| 2026.04.24 | ₩53,869 | ₩53,936 | ₩53,869 | ₩53,936 | +0.12% | 1.5천 |
|---|
| 2026.04.23 | ₩53,963 | ₩54,043 | ₩53,654 | ₩53,802 | -0.30% | 4.6천 |
|---|
| 2026.04.22 | ₩54,070 | ₩54,083 | ₩53,963 | ₩54,030 | -0.07% | 4.2천 |
|---|
| 2026.04.21 | ₩54,083 | ₩54,083 | ₩53,869 | ₩53,869 | -0.40% | 1.1만 |
|---|
| 2026.04.20 | ₩54,150 | ₩54,189 | ₩54,030 | ₩54,063 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩54,123 | ₩54,224 | ₩54,003 | ₩54,083 | -0.07% | 4.2만 |
|---|
| 2026.04.16 | ₩53,755 | ₩53,802 | ₩53,668 | ₩53,735 | -0.04% | 6.9천 |
|---|
| 2026.04.15 | ₩53,909 | ₩53,949 | ₩53,896 | ₩53,909 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩53,842 | ₩54,056 | ₩53,842 | ₩53,989 | +0.27% | 5.9천 |
|---|
| 2026.04.13 | ₩53,440 | ₩53,760 | ₩53,440 | ₩53,760 | +0.60% | 1.9만 |
|---|
| 2026.04.10 | ₩53,574 | ₩53,574 | ₩53,413 | ₩53,487 | -0.16% | 6.2천 |
|---|
| 2026.04.09 | ₩53,266 | ₩53,574 | ₩53,239 | ₩53,480 | +0.40% | 1.4만 |
|---|
| 2026.04.08 | ₩53,467 | ₩53,467 | ₩53,266 | ₩53,266 | -0.38% | 1.1천 |
|---|
| 2026.04.07 | ₩52,636 | ₩52,663 | ₩52,448 | ₩52,663 | +0.05% | 6.2천 |
|---|
| 2026.04.06 | ₩52,515 | ₩52,716 | ₩52,515 | ₩52,644 | +0.24% | 4.6천 |
|---|
| 2026.04.02 | ₩52,395 | ₩52,663 | ₩52,395 | ₩52,629 | +0.45% | 6.7천 |
|---|
| 2026.04.01 | ₩52,529 | ₩52,743 | ₩52,529 | ₩52,578 | +0.09% | 1.2만 |
|---|
| 2026.03.31 | ₩52,448 | ₩52,676 | ₩52,395 | ₩52,600 | +0.29% | 4.9천 |
|---|
| 2026.03.30 | ₩52,247 | ₩52,247 | ₩52,046 | ₩52,065 | -0.35% | 1.2만 |
|---|
| 2026.03.27 | ₩52,167 | ₩52,167 | ₩51,979 | ₩52,006 | -0.31% | 7천 |
|---|
| 2026.03.26 | ₩52,649 | ₩52,730 | ₩52,301 | ₩52,301 | -0.66% | 2.8천 |
|---|
| 2026.03.25 | ₩52,864 | ₩52,864 | ₩52,757 | ₩52,861 | -0.01% | 1.1만 |
|---|
| 2026.03.24 | ₩52,422 | ₩52,529 | ₩52,368 | ₩52,408 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩52,381 | ₩52,723 | ₩52,334 | ₩52,623 | +0.46% | 6천 |
|---|
| 2026.03.20 | ₩52,663 | ₩52,663 | ₩52,154 | ₩52,154 | -0.97% | 9.4만 |
|---|
| 2026.03.19 | ₩52,703 | ₩52,954 | ₩52,663 | ₩52,954 | +0.48% | 9.1천 |
|---|
| 2026.03.18 | ₩53,118 | ₩53,118 | ₩52,844 | ₩52,849 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩53,145 | ₩53,226 | ₩53,145 | ₩53,192 | +0.09% | 2만 |
|---|
| 2026.03.16 | ₩53,011 | ₩53,098 | ₩53,004 | ₩53,011 | 0.00% | 5.4만 |
|---|
| 2026.03.13 | ₩53,252 | ₩53,252 | ₩52,810 | ₩52,810 | -0.83% | 2.3만 |
|---|
| 2026.03.12 | ₩53,319 | ₩53,346 | ₩53,082 | ₩53,082 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩53,681 | ₩53,735 | ₩53,507 | ₩53,507 | -0.32% | 1.6만 |
|---|
| 2026.03.10 | ₩53,762 | ₩53,936 | ₩53,681 | ₩53,681 | -0.15% | 1.9만 |
|---|
| 2026.03.09 | ₩53,185 | ₩53,695 | ₩53,145 | ₩53,654 | +0.88% | 1만 |
|---|
| 2026.03.06 | ₩53,547 | ₩53,668 | ₩53,463 | ₩53,546 | -0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩53,909 | ₩53,976 | ₩53,825 | ₩53,909 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩53,976 | ₩54,161 | ₩53,976 | ₩54,070 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩53,695 | ₩54,030 | ₩53,641 | ₩53,989 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩54,137 | ₩54,257 | ₩54,107 | ₩54,257 | +0.22% | 6.5천 |
|---|
| 2026.02.27 | ₩54,646 | ₩54,793 | ₩54,646 | ₩54,776 | +0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩54,753 | ₩54,753 | ₩54,619 | ₩54,713 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩54,700 | ₩54,767 | ₩54,700 | ₩54,761 | +0.11% | 3.1천 |
|---|
| 2026.02.24 | ₩54,700 | ₩54,740 | ₩54,700 | ₩54,713 | +0.02% | 3.9천 |
|---|
| 2026.02.23 | ₩54,700 | ₩54,807 | ₩54,686 | ₩54,713 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩54,631 | ₩54,726 | ₩54,631 | ₩54,659 | +0.05% | 8.6천 |
|---|
| 2026.02.19 | ₩54,539 | ₩54,646 | ₩54,539 | ₩54,646 | +0.20% | 4.3천 |
|---|
| 2026.02.18 | ₩54,659 | ₩54,740 | ₩54,659 | ₩54,697 | +0.07% | 5.8천 |
|---|
| 2026.02.17 | ₩54,700 | ₩54,726 | ₩54,619 | ₩54,666 | -0.06% | 2만 |
|---|
| 2026.02.13 | ₩54,539 | ₩54,713 | ₩54,539 | ₩54,566 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩54,405 | ₩54,579 | ₩54,405 | ₩54,507 | +0.19% | 7천 |
|---|
| 2026.02.11 | ₩54,324 | ₩54,390 | ₩54,298 | ₩54,365 | +0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩54,338 | ₩54,418 | ₩54,338 | ₩54,378 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩54,056 | ₩54,298 | ₩54,046 | ₩54,271 | +0.40% | 7.9천 |
|---|
| 2026.02.06 | ₩54,070 | ₩54,198 | ₩54,070 | ₩54,197 | +0.24% | 1.5만 |
|---|
| 2026.02.05 | ₩53,963 | ₩54,070 | ₩53,963 | ₩54,036 | +0.14% | 4.5천 |
|---|
| 2026.02.04 | ₩53,976 | ₩53,989 | ₩53,922 | ₩53,943 | -0.06% | 6천 |
|---|
| 2026.02.03 | ₩53,948 | ₩53,976 | ₩53,876 | ₩53,910 | -0.07% | 8.5천 |
|---|
| 2026.02.02 | ₩53,983 | ₩53,989 | ₩53,924 | ₩53,924 | -0.11% | 4.1천 |
|---|
| 2026.01.30 | ₩54,150 | ₩54,190 | ₩54,150 | ₩54,189 | +0.07% | 2.6천 |
|---|
| 2026.01.29 | ₩54,123 | ₩54,190 | ₩54,123 | ₩54,182 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩54,190 | ₩54,204 | ₩54,110 | ₩54,186 | -0.01% | 8.6천 |
|---|
| 2026.01.27 | ₩54,264 | ₩54,264 | ₩54,251 | ₩54,251 | -0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩54,257 | ₩54,324 | ₩54,257 | ₩54,304 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩54,204 | ₩54,271 | ₩54,110 | ₩54,244 | +0.07% | 4.4만 |
|---|
| 2026.01.22 | ₩54,110 | ₩54,231 | ₩54,110 | ₩54,204 | +0.17% | 3.1천 |
|---|
| 2026.01.21 | ₩53,922 | ₩54,204 | ₩53,922 | ₩54,152 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩53,802 | ₩53,855 | ₩53,788 | ₩53,815 | +0.02% | 1.4만 |
|---|
| 2026.01.16 | ₩54,177 | ₩54,177 | ₩54,056 | ₩54,062 | -0.21% | 4.5천 |
|---|
| 2026.01.15 | ₩54,177 | ₩54,217 | ₩54,083 | ₩54,146 | -0.06% | 2.7만 |
|---|
| 2026.01.14 | ₩54,040 | ₩54,070 | ₩54,016 | ₩54,070 | +0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩54,030 | ₩54,030 | ₩53,949 | ₩53,985 | -0.08% | 5.1천 |
|---|
| 2026.01.12 | ₩53,922 | ₩54,083 | ₩53,922 | ₩54,016 | +0.17% | 4.4천 |
|---|
| 2026.01.09 | ₩53,963 | ₩54,097 | ₩53,949 | ₩54,058 | +0.18% | 5만 |
|---|
| 2026.01.08 | ₩53,909 | ₩53,948 | ₩53,896 | ₩53,896 | -0.02% | 6.1천 |
|---|
| 2026.01.07 | ₩54,070 | ₩54,123 | ₩53,989 | ₩54,003 | -0.12% | 8.9만 |
|---|
| 2026.01.06 | ₩54,030 | ₩54,164 | ₩54,030 | ₩54,121 | +0.17% | 6.8천 |
|---|
| 2026.01.05 | ₩54,070 | ₩54,164 | ₩54,070 | ₩54,123 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩54,137 | ₩54,177 | ₩54,056 | ₩54,056 | -0.15% | 4.3천 |
|---|
| 2025.12.31 | ₩54,204 | ₩54,257 | ₩54,090 | ₩54,090 | -0.21% | 1.9만 |
|---|
| 2025.12.30 | ₩54,485 | ₩54,592 | ₩54,458 | ₩54,485 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩54,472 | ₩54,512 | ₩54,440 | ₩54,512 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩54,512 | ₩54,525 | ₩54,425 | ₩54,452 | -0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩54,432 | ₩54,484 | ₩54,432 | ₩54,484 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩54,284 | ₩54,391 | ₩54,271 | ₩54,371 | +0.16% | 2.5천 |
|---|
| 2025.12.22 | ₩54,351 | ₩54,391 | ₩54,311 | ₩54,351 | 0.00% | 6.3천 |
|---|
| 2025.12.19 | ₩54,298 | ₩54,365 | ₩54,244 | ₩54,306 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩54,284 | ₩54,343 | ₩54,205 | ₩54,338 | +0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩54,164 | ₩54,164 | ₩54,099 | ₩54,137 | -0.05% | 4.6천 |
|---|
| 2025.12.16 | ₩54,177 | ₩54,291 | ₩54,177 | ₩54,257 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩54,257 | ₩54,257 | ₩54,204 | ₩54,211 | -0.09% | 2.8천 |
|---|
| 2025.12.12 | ₩54,110 | ₩54,177 | ₩54,110 | ₩54,165 | +0.10% | 9.5천 |
|---|
| 2025.12.11 | ₩54,150 | ₩54,204 | ₩54,110 | ₩54,137 | -0.02% | 4.4천 |
|---|
| 2025.12.10 | ₩53,865 | ₩54,097 | ₩53,865 | ₩54,097 | +0.43% | 6.6천 |
|---|
| 2025.12.09 | ₩53,936 | ₩53,936 | ₩53,855 | ₩53,898 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩54,150 | ₩54,150 | ₩53,956 | ₩53,956 | -0.36% | 3.5천 |
|---|
| 2025.12.05 | ₩54,338 | ₩54,338 | ₩54,217 | ₩54,217 | -0.22% | 6.6천 |
|---|
| 2025.12.04 | ₩54,217 | ₩54,298 | ₩54,217 | ₩54,282 | +0.12% | 3천 |
|---|
| 2025.12.03 | ₩54,244 | ₩54,391 | ₩54,244 | ₩54,386 | +0.26% | 2.8천 |
|---|
| 2025.12.02 | ₩54,030 | ₩54,231 | ₩54,030 | ₩54,231 | +0.37% | 2.7천 |
|---|
| 2025.12.01 | ₩54,123 | ₩54,123 | ₩53,992 | ₩53,992 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩54,378 | ₩54,405 | ₩54,365 | ₩54,405 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩54,271 | ₩54,418 | ₩54,271 | ₩54,418 | +0.27% | 1.7천 |
|---|
| 2025.11.25 | ₩54,217 | ₩54,298 | ₩54,164 | ₩54,271 | +0.10% | 3.3만 |
|---|
| 2025.11.24 | ₩54,190 | ₩54,249 | ₩54,177 | ₩54,231 | +0.07% | 4.8천 |
|---|
| 2025.11.21 | ₩54,110 | ₩54,217 | ₩54,083 | ₩54,184 | +0.14% | 8.1천 |
|---|
| 2025.11.20 | ₩54,231 | ₩54,231 | ₩54,063 | ₩54,063 | -0.31% | 9.2천 |
|---|
| 2025.11.19 | ₩54,150 | ₩54,204 | ₩54,123 | ₩54,123 | -0.05% | 5.1천 |
|---|
| 2025.11.18 | ₩54,177 | ₩54,177 | ₩54,117 | ₩54,142 | -0.06% | 2.4천 |
|---|
| 2025.11.17 | ₩54,083 | ₩54,284 | ₩54,083 | ₩54,150 | +0.12% | 17.4만 |
|---|
| 2025.11.14 | ₩54,086 | ₩54,131 | ₩54,003 | ₩54,056 | -0.05% | 6.8만 |
|---|
| 2025.11.13 | ₩54,284 | ₩54,284 | ₩54,117 | ₩54,117 | -0.31% | 2천 |
|---|
| 2025.11.12 | ₩54,271 | ₩54,324 | ₩54,231 | ₩54,304 | +0.06% | 3.1천 |
|---|
| 2025.11.11 | ₩54,177 | ₩54,316 | ₩54,177 | ₩54,316 | +0.26% | 2.6천 |
|---|
| 2025.11.10 | ₩54,110 | ₩54,173 | ₩54,107 | ₩54,173 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩53,976 | ₩54,040 | ₩53,976 | ₩54,040 | +0.12% | 6.4만 |
|---|
| 2025.11.06 | ₩54,070 | ₩54,164 | ₩54,056 | ₩54,083 | +0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩54,003 | ₩54,027 | ₩53,842 | ₩53,878 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩54,056 | ₩54,117 | ₩54,050 | ₩54,050 | -0.01% | 2.4천 |
|---|
| 2025.11.03 | ₩54,338 | ₩54,338 | ₩54,150 | ₩54,150 | -0.35% | 1.3만 |
|---|
| 2025.10.31 | ₩54,606 | ₩54,646 | ₩54,499 | ₩54,586 | -0.04% | 1.4만 |
|---|
| 2025.10.30 | ₩54,592 | ₩54,592 | ₩54,465 | ₩54,466 | -0.23% | 5.8천 |
|---|
| 2025.10.29 | ₩54,753 | ₩54,793 | ₩54,564 | ₩54,588 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩54,686 | ₩54,767 | ₩54,686 | ₩54,734 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩54,659 | ₩54,807 | ₩54,591 | ₩54,779 | +0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩54,592 | ₩54,592 | ₩54,532 | ₩54,544 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩54,378 | ₩54,539 | ₩54,365 | ₩54,371 | -0.01% | 2만 |
|---|
| 2025.10.22 | ₩54,552 | ₩54,579 | ₩54,472 | ₩54,476 | -0.14% | 2.4천 |
|---|
| 2025.10.21 | ₩54,432 | ₩54,592 | ₩54,432 | ₩54,546 | +0.21% | 1.6천 |
|---|
| 2025.10.20 | ₩54,298 | ₩54,395 | ₩54,298 | ₩54,391 | +0.17% | 2.7천 |
|---|
| 2025.10.17 | ₩54,150 | ₩54,257 | ₩54,083 | ₩54,217 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩54,097 | ₩54,257 | ₩54,097 | ₩54,208 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩54,030 | ₩54,204 | ₩54,016 | ₩54,091 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩53,654 | ₩53,922 | ₩53,654 | ₩53,922 | +0.50% | 1.4만 |
|---|
| 2025.10.13 | ₩53,721 | ₩53,851 | ₩53,654 | ₩53,851 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩53,535 | ₩53,681 | ₩53,360 | ₩53,565 | +0.06% | 1.3만 |
|---|