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 | ₩50,898 | ₩50,971 | ₩50,839 | ₩50,904 | +0.01% | 1.2만 |
| 2026.10.08 | ₩50,677 | ₩50,851 | ₩50,650 | ₩50,827 | +0.30% | 5.4만 |
| 2026.10.07 | ₩50,543 | ₩50,744 | ₩50,449 | ₩50,685 | +0.28% | 9.4만 |
| 2026.10.06 | ₩50,851 | ₩50,970 | ₩50,851 | ₩50,875 | +0.05% | 9.9만 |
| 2026.10.05 | ₩50,516 | ₩50,556 | ₩50,403 | ₩50,556 | +0.08% | 5.3천 |
| 2026.10.02 | ₩50,597 | ₩50,650 | ₩50,449 | ₩50,516 | -0.16% | 1.2만 |
| 2026.10.01 | ₩50,530 | ₩50,583 | ₩50,222 | ₩50,570 | +0.08% | 7.8천 |
| 2026.09.30 | ₩51,212 | ₩51,212 | ₩50,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,931 |
| -0.55% |
| 9.2천 |
| 2026.09.29 | ₩51,239 | ₩51,239 | ₩51,058 | ₩51,172 | -0.13% | 3.9만 |
|---|
| 2026.09.28 | ₩51,105 | ₩51,266 | ₩51,105 | ₩51,234 | +0.25% | 1.5만 |
|---|
| 2026.09.25 | ₩51,681 | ₩51,681 | ₩51,399 | ₩51,658 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩51,948 | ₩51,948 | ₩51,674 | ₩51,694 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩52,417 | ₩52,417 | ₩51,948 | ₩51,948 | -0.89% | 1.9만 |
|---|
| 2026.09.22 | ₩52,510 | ₩52,550 | ₩52,417 | ₩52,510 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩52,403 | ₩52,457 | ₩52,403 | ₩52,450 | +0.09% | 3.5천 |
|---|
| 2026.09.18 | ₩52,323 | ₩52,323 | ₩52,243 | ₩52,283 | -0.08% | 5.7천 |
|---|
| 2026.09.17 | ₩52,323 | ₩52,390 | ₩52,323 | ₩52,383 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩52,135 | ₩52,216 | ₩52,042 | ₩52,069 | -0.13% | 15.7만 |
|---|
| 2026.09.15 | ₩52,042 | ₩52,042 | ₩51,975 | ₩51,991 | -0.10% | 7.9천 |
|---|
| 2026.09.14 | ₩52,069 | ₩52,216 | ₩52,002 | ₩52,127 | +0.11% | 6.3천 |
|---|
| 2026.09.11 | ₩52,350 | ₩52,403 | ₩52,264 | ₩52,264 | -0.16% | 6.2천 |
|---|
| 2026.09.10 | ₩52,376 | ₩52,430 | ₩52,269 | ₩52,283 | -0.18% | 2.3만 |
|---|
| 2026.09.09 | ₩52,738 | ₩52,742 | ₩52,577 | ₩52,683 | -0.10% | 1.2만 |
|---|
| 2026.09.08 | ₩52,831 | ₩52,831 | ₩52,764 | ₩52,780 | -0.10% | 2천 |
|---|
| 2026.09.04 | ₩52,831 | ₩52,871 | ₩52,764 | ₩52,845 | +0.03% | 3.1만 |
|---|
| 2026.09.03 | ₩52,818 | ₩52,858 | ₩52,818 | ₩52,831 | +0.03% | 8.3천 |
|---|
| 2026.09.02 | ₩52,698 | ₩52,711 | ₩52,671 | ₩52,684 | -0.03% | 5.2천 |
|---|
| 2026.09.01 | ₩52,751 | ₩52,751 | ₩52,651 | ₩52,651 | -0.19% | 3.6천 |
|---|
| 2026.08.31 | ₩52,985 | ₩53,005 | ₩52,965 | ₩52,988 | +0.01% | 4.1천 |
|---|
| 2026.08.28 | ₩53,206 | ₩53,260 | ₩53,103 | ₩53,103 | -0.19% | 8.5천 |
|---|
| 2026.08.27 | ₩53,219 | ₩53,273 | ₩53,219 | ₩53,219 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩53,193 | ₩53,260 | ₩53,193 | ₩53,260 | +0.13% | 5.4천 |
|---|
| 2026.08.25 | ₩53,179 | ₩53,288 | ₩53,158 | ₩53,288 | +0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩52,979 | ₩53,112 | ₩52,979 | ₩53,039 | +0.11% | 6.3천 |
|---|
| 2026.08.21 | ₩53,099 | ₩53,099 | ₩52,938 | ₩52,958 | -0.26% | 4.9천 |
|---|
| 2026.08.20 | ₩53,032 | ₩53,072 | ₩53,019 | ₩53,032 | 0.00% | 6.2만 |
|---|
| 2026.08.19 | ₩53,193 | ₩53,286 | ₩53,193 | ₩53,239 | +0.09% | 30.1만 |
|---|
| 2026.08.18 | ₩52,952 | ₩53,086 | ₩52,952 | ₩53,072 | +0.23% | 7.4만 |
|---|
| 2026.08.17 | ₩53,072 | ₩53,072 | ₩53,059 | ₩53,059 | -0.03% | 2.4천 |
|---|
| 2026.08.14 | ₩53,233 | ₩53,233 | ₩53,179 | ₩53,179 | -0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩53,213 | ₩53,300 | ₩53,213 | ₩53,293 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩53,086 | ₩53,193 | ₩53,079 | ₩53,079 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩53,045 | ₩53,045 | ₩52,992 | ₩52,992 | -0.10% | 2.7천 |
|---|
| 2026.08.10 | ₩53,146 | ₩53,146 | ₩52,999 | ₩52,999 | -0.28% | 6천 |
|---|
| 2026.08.07 | ₩53,193 | ₩53,206 | ₩53,126 | ₩53,169 | -0.05% | 3.4천 |
|---|
| 2026.08.06 | ₩53,099 | ₩53,119 | ₩53,019 | ₩53,045 | -0.10% | 19.6만 |
|---|
| 2026.08.05 | ₩53,126 | ₩53,150 | ₩53,079 | ₩53,138 | +0.02% | 9.9천 |
|---|
| 2026.08.04 | ₩53,072 | ₩53,153 | ₩53,072 | ₩53,114 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩52,858 | ₩52,885 | ₩52,805 | ₩52,830 | -0.05% | 7.5천 |
|---|
| 2026.07.31 | ₩52,871 | ₩52,892 | ₩52,764 | ₩52,871 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩52,818 | ₩52,920 | ₩52,818 | ₩52,920 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩53,019 | ₩53,019 | ₩52,825 | ₩52,825 | -0.37% | 3.2천 |
|---|
| 2026.07.28 | ₩53,072 | ₩53,153 | ₩53,072 | ₩53,126 | +0.10% | 3천 |
|---|
| 2026.07.27 | ₩53,072 | ₩53,072 | ₩52,958 | ₩53,019 | -0.10% | 3.8천 |
|---|
| 2026.07.24 | ₩52,858 | ₩52,912 | ₩52,764 | ₩52,863 | +0.01% | 2.4만 |
|---|
| 2026.07.23 | ₩52,764 | ₩52,979 | ₩52,764 | ₩52,846 | +0.15% | 6.1천 |
|---|
| 2026.07.22 | ₩53,099 | ₩53,179 | ₩53,066 | ₩53,066 | -0.06% | 3.7천 |
|---|
| 2026.07.21 | ₩53,273 | ₩53,285 | ₩53,207 | ₩53,253 | -0.04% | 7천 |
|---|
| 2026.07.20 | ₩53,341 | ₩53,341 | ₩53,219 | ₩53,239 | -0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩53,373 | ₩53,420 | ₩53,333 | ₩53,340 | -0.06% | 5.3천 |
|---|
| 2026.07.16 | ₩53,273 | ₩53,353 | ₩53,273 | ₩53,340 | +0.13% | 1.9천 |
|---|
| 2026.07.15 | ₩53,353 | ₩53,434 | ₩53,340 | ₩53,400 | +0.09% | 3.6천 |
|---|
| 2026.07.14 | ₩53,393 | ₩53,393 | ₩53,246 | ₩53,300 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩53,393 | ₩53,393 | ₩53,213 | ₩53,226 | -0.31% | 4.1천 |
|---|
| 2026.07.10 | ₩53,541 | ₩53,567 | ₩53,474 | ₩53,541 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩53,407 | ₩53,551 | ₩53,407 | ₩53,487 | +0.15% | 5.2천 |
|---|
| 2026.07.08 | ₩53,380 | ₩53,407 | ₩53,284 | ₩53,407 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,607 | ₩53,607 | ₩53,527 | ₩53,530 | -0.14% | 3.3천 |
|---|
| 2026.07.06 | ₩53,715 | ₩53,781 | ₩53,715 | ₩53,781 | +0.12% | 6.1만 |
|---|
| 2026.07.02 | ₩53,648 | ₩53,668 | ₩53,594 | ₩53,668 | +0.04% | 5.5천 |
|---|
| 2026.07.01 | ₩53,500 | ₩53,621 | ₩53,500 | ₩53,563 | +0.12% | 3.9천 |
|---|
| 2026.06.30 | ₩54,016 | ₩54,036 | ₩53,947 | ₩53,947 | -0.13% | 4.7천 |
|---|
| 2026.06.29 | ₩54,036 | ₩54,062 | ₩53,969 | ₩54,029 | -0.01% | 5.1천 |
|---|
| 2026.06.26 | ₩53,967 | ₩53,982 | ₩53,915 | ₩53,915 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩54,036 | ₩54,062 | ₩53,929 | ₩53,929 | -0.20% | 5.5천 |
|---|
| 2026.06.24 | ₩53,942 | ₩53,996 | ₩53,862 | ₩53,902 | -0.07% | 4.4천 |
|---|
| 2026.06.23 | ₩53,808 | ₩53,808 | ₩53,755 | ₩53,755 | -0.10% | 3.9천 |
|---|
| 2026.06.22 | ₩53,875 | ₩53,955 | ₩53,815 | ₩53,815 | -0.11% | 1.3만 |
|---|
| 2026.06.18 | ₩54,037 | ₩54,076 | ₩53,982 | ₩54,042 | +0.01% | 3천 |
|---|
| 2026.06.17 | ₩53,942 | ₩54,062 | ₩53,783 | ₩53,783 | -0.30% | 7.6천 |
|---|
| 2026.06.16 | ₩54,036 | ₩54,076 | ₩53,982 | ₩54,021 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩54,009 | ₩54,062 | ₩54,009 | ₩54,022 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩53,715 | ₩53,795 | ₩53,674 | ₩53,760 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩53,393 | ₩53,728 | ₩53,353 | ₩53,728 | +0.63% | 5.3천 |
|---|
| 2026.06.10 | ₩53,313 | ₩53,380 | ₩53,248 | ₩53,258 | -0.10% | 2.9천 |
|---|
| 2026.06.09 | ₩53,447 | ₩53,460 | ₩53,320 | ₩53,430 | -0.03% | 2.7만 |
|---|
| 2026.06.08 | ₩53,393 | ₩53,393 | ₩53,260 | ₩53,260 | -0.25% | 1.3만 |
|---|
| 2026.06.05 | ₩53,460 | ₩53,460 | ₩53,340 | ₩53,376 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩53,674 | ₩53,741 | ₩53,648 | ₩53,715 | +0.07% | 4.4천 |
|---|
| 2026.06.03 | ₩53,605 | ₩53,605 | ₩53,519 | ₩53,569 | -0.07% | 2.9천 |
|---|
| 2026.06.02 | ₩53,741 | ₩53,771 | ₩53,701 | ₩53,771 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩53,567 | ₩53,621 | ₩53,491 | ₩53,594 | +0.05% | 2.1천 |
|---|
| 2026.05.29 | ₩53,822 | ₩53,915 | ₩53,822 | ₩53,872 | +0.09% | 3.9천 |
|---|
| 2026.05.28 | ₩53,500 | ₩53,781 | ₩53,474 | ₩53,728 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩53,567 | ₩53,607 | ₩53,547 | ₩53,577 | +0.02% | 2.9천 |
|---|
| 2026.05.26 | ₩53,380 | ₩53,407 | ₩53,293 | ₩53,373 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩53,072 | ₩53,112 | ₩53,045 | ₩53,082 | +0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩52,858 | ₩52,995 | ₩52,858 | ₩52,971 | +0.21% | 1.2천 |
|---|
| 2026.05.20 | ₩52,631 | ₩52,975 | ₩52,631 | ₩52,975 | +0.65% | 3.4천 |
|---|
| 2026.05.19 | ₩52,671 | ₩52,671 | ₩52,577 | ₩52,584 | -0.17% | 6.7천 |
|---|
| 2026.05.18 | ₩52,873 | ₩52,925 | ₩52,818 | ₩52,898 | +0.05% | 1.3만 |
|---|
| 2026.05.15 | ₩52,938 | ₩52,992 | ₩52,938 | ₩52,972 | +0.06% | 4.1천 |
|---|
| 2026.05.14 | ₩53,420 | ₩53,460 | ₩53,326 | ₩53,326 | -0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩53,340 | ₩53,380 | ₩53,273 | ₩53,297 | -0.08% | 3.4천 |
|---|
| 2026.05.12 | ₩53,447 | ₩53,447 | ₩53,367 | ₩53,420 | -0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩53,648 | ₩53,681 | ₩53,594 | ₩53,594 | -0.10% | 8.3천 |
|---|
| 2026.05.08 | ₩53,755 | ₩53,781 | ₩53,728 | ₩53,728 | -0.05% | 2.6천 |
|---|
| 2026.05.07 | ₩53,889 | ₩53,889 | ₩53,594 | ₩53,594 | -0.55% | 6.9천 |
|---|
| 2026.05.06 | ₩53,688 | ₩53,808 | ₩53,688 | ₩53,808 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩53,367 | ₩53,474 | ₩53,367 | ₩53,393 | +0.05% | 4.5천 |
|---|
| 2026.05.04 | ₩53,420 | ₩53,420 | ₩53,005 | ₩53,139 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩53,475 | ₩53,574 | ₩53,434 | ₩53,460 | -0.03% | 1.4만 |
|---|
| 2026.04.30 | ₩53,648 | ₩53,661 | ₩53,581 | ₩53,637 | -0.02% | 1.9천 |
|---|
| 2026.04.29 | ₩53,581 | ₩53,594 | ₩53,480 | ₩53,488 | -0.17% | 3천 |
|---|
| 2026.04.28 | ₩53,634 | ₩53,701 | ₩53,634 | ₩53,688 | +0.10% | 8.7천 |
|---|
| 2026.04.27 | ₩53,808 | ₩53,808 | ₩53,741 | ₩53,788 | -0.04% | 4.2천 |
|---|
| 2026.04.24 | ₩53,795 | ₩53,862 | ₩53,795 | ₩53,862 | +0.12% | 1.5천 |
|---|
| 2026.04.23 | ₩53,889 | ₩53,969 | ₩53,581 | ₩53,728 | -0.30% | 4.6천 |
|---|
| 2026.04.22 | ₩53,996 | ₩54,009 | ₩53,889 | ₩53,955 | -0.07% | 4.2천 |
|---|
| 2026.04.21 | ₩54,009 | ₩54,009 | ₩53,795 | ₩53,795 | -0.40% | 1.1만 |
|---|
| 2026.04.20 | ₩54,076 | ₩54,115 | ₩53,955 | ₩53,989 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩54,049 | ₩54,149 | ₩53,929 | ₩54,009 | -0.07% | 4.2만 |
|---|
| 2026.04.16 | ₩53,681 | ₩53,728 | ₩53,594 | ₩53,661 | -0.04% | 6.9천 |
|---|
| 2026.04.15 | ₩53,835 | ₩53,875 | ₩53,822 | ₩53,835 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩53,768 | ₩53,982 | ₩53,768 | ₩53,915 | +0.27% | 5.9천 |
|---|
| 2026.04.13 | ₩53,367 | ₩53,686 | ₩53,367 | ₩53,686 | +0.60% | 1.9만 |
|---|
| 2026.04.10 | ₩53,500 | ₩53,500 | ₩53,340 | ₩53,413 | -0.16% | 6.2천 |
|---|
| 2026.04.09 | ₩53,193 | ₩53,500 | ₩53,166 | ₩53,407 | +0.40% | 1.4만 |
|---|
| 2026.04.08 | ₩53,393 | ₩53,393 | ₩53,193 | ₩53,193 | -0.38% | 1.1천 |
|---|
| 2026.04.07 | ₩52,564 | ₩52,590 | ₩52,376 | ₩52,590 | +0.05% | 6.2천 |
|---|
| 2026.04.06 | ₩52,443 | ₩52,644 | ₩52,443 | ₩52,572 | +0.24% | 4.6천 |
|---|
| 2026.04.02 | ₩52,323 | ₩52,590 | ₩52,323 | ₩52,557 | +0.45% | 6.7천 |
|---|
| 2026.04.01 | ₩52,457 | ₩52,671 | ₩52,457 | ₩52,506 | +0.09% | 1.2만 |
|---|
| 2026.03.31 | ₩52,376 | ₩52,604 | ₩52,323 | ₩52,528 | +0.29% | 4.9천 |
|---|
| 2026.03.30 | ₩52,176 | ₩52,176 | ₩51,975 | ₩51,994 | -0.35% | 1.2만 |
|---|
| 2026.03.27 | ₩52,095 | ₩52,095 | ₩51,908 | ₩51,935 | -0.31% | 7천 |
|---|
| 2026.03.26 | ₩52,577 | ₩52,657 | ₩52,229 | ₩52,229 | -0.66% | 2.8천 |
|---|
| 2026.03.25 | ₩52,791 | ₩52,791 | ₩52,684 | ₩52,789 | -0.01% | 1.1만 |
|---|
| 2026.03.24 | ₩52,350 | ₩52,457 | ₩52,296 | ₩52,336 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩52,309 | ₩52,651 | ₩52,263 | ₩52,550 | +0.46% | 6천 |
|---|
| 2026.03.20 | ₩52,590 | ₩52,590 | ₩52,082 | ₩52,082 | -0.97% | 9.4만 |
|---|
| 2026.03.19 | ₩52,631 | ₩52,881 | ₩52,590 | ₩52,881 | +0.48% | 9.1천 |
|---|
| 2026.03.18 | ₩53,045 | ₩53,045 | ₩52,771 | ₩52,776 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩53,072 | ₩53,153 | ₩53,072 | ₩53,119 | +0.09% | 2만 |
|---|
| 2026.03.16 | ₩52,938 | ₩53,025 | ₩52,932 | ₩52,938 | 0.00% | 5.4만 |
|---|
| 2026.03.13 | ₩53,179 | ₩53,179 | ₩52,738 | ₩52,738 | -0.83% | 2.3만 |
|---|
| 2026.03.12 | ₩53,246 | ₩53,273 | ₩53,009 | ₩53,009 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩53,607 | ₩53,661 | ₩53,434 | ₩53,434 | -0.32% | 1.6만 |
|---|
| 2026.03.10 | ₩53,688 | ₩53,862 | ₩53,607 | ₩53,607 | -0.15% | 1.9만 |
|---|
| 2026.03.09 | ₩53,112 | ₩53,621 | ₩53,072 | ₩53,581 | +0.88% | 1만 |
|---|
| 2026.03.06 | ₩53,474 | ₩53,594 | ₩53,389 | ₩53,472 | -0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩53,835 | ₩53,902 | ₩53,751 | ₩53,835 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩53,902 | ₩54,087 | ₩53,902 | ₩53,996 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩53,621 | ₩53,955 | ₩53,567 | ₩53,915 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩54,062 | ₩54,183 | ₩54,033 | ₩54,183 | +0.22% | 6.5천 |
|---|
| 2026.02.27 | ₩54,571 | ₩54,718 | ₩54,571 | ₩54,701 | +0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩54,678 | ₩54,678 | ₩54,544 | ₩54,638 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩54,625 | ₩54,691 | ₩54,625 | ₩54,686 | +0.11% | 3.1천 |
|---|
| 2026.02.24 | ₩54,625 | ₩54,665 | ₩54,625 | ₩54,638 | +0.02% | 3.9천 |
|---|
| 2026.02.23 | ₩54,625 | ₩54,732 | ₩54,611 | ₩54,638 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩54,556 | ₩54,651 | ₩54,556 | ₩54,584 | +0.05% | 8.6천 |
|---|
| 2026.02.19 | ₩54,464 | ₩54,571 | ₩54,464 | ₩54,571 | +0.20% | 4.3천 |
|---|
| 2026.02.18 | ₩54,584 | ₩54,665 | ₩54,584 | ₩54,622 | +0.07% | 5.8천 |
|---|
| 2026.02.17 | ₩54,625 | ₩54,651 | ₩54,544 | ₩54,591 | -0.06% | 2만 |
|---|
| 2026.02.13 | ₩54,464 | ₩54,638 | ₩54,464 | ₩54,491 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩54,330 | ₩54,504 | ₩54,330 | ₩54,432 | +0.19% | 7천 |
|---|
| 2026.02.11 | ₩54,250 | ₩54,315 | ₩54,223 | ₩54,290 | +0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩54,263 | ₩54,343 | ₩54,263 | ₩54,303 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩53,982 | ₩54,223 | ₩53,971 | ₩54,196 | +0.40% | 7.9천 |
|---|
| 2026.02.06 | ₩53,996 | ₩54,124 | ₩53,996 | ₩54,123 | +0.24% | 1.5만 |
|---|
| 2026.02.05 | ₩53,889 | ₩53,996 | ₩53,889 | ₩53,962 | +0.14% | 4.5천 |
|---|
| 2026.02.04 | ₩53,902 | ₩53,915 | ₩53,848 | ₩53,868 | -0.06% | 6천 |
|---|
| 2026.02.03 | ₩53,874 | ₩53,902 | ₩53,802 | ₩53,836 | -0.07% | 8.5천 |
|---|
| 2026.02.02 | ₩53,909 | ₩53,915 | ₩53,850 | ₩53,850 | -0.11% | 4.1천 |
|---|
| 2026.01.30 | ₩54,076 | ₩54,116 | ₩54,076 | ₩54,115 | +0.07% | 2.6천 |
|---|
| 2026.01.29 | ₩54,049 | ₩54,116 | ₩54,049 | ₩54,108 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩54,116 | ₩54,129 | ₩54,036 | ₩54,112 | -0.01% | 8.6천 |
|---|
| 2026.01.27 | ₩54,190 | ₩54,190 | ₩54,176 | ₩54,176 | -0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩54,183 | ₩54,250 | ₩54,183 | ₩54,230 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩54,129 | ₩54,196 | ₩54,036 | ₩54,170 | +0.07% | 4.4만 |
|---|
| 2026.01.22 | ₩54,036 | ₩54,156 | ₩54,036 | ₩54,129 | +0.17% | 3.1천 |
|---|
| 2026.01.21 | ₩53,848 | ₩54,129 | ₩53,848 | ₩54,077 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩53,728 | ₩53,781 | ₩53,715 | ₩53,741 | +0.02% | 1.4만 |
|---|
| 2026.01.16 | ₩54,103 | ₩54,103 | ₩53,982 | ₩53,988 | -0.21% | 4.5천 |
|---|
| 2026.01.15 | ₩54,103 | ₩54,143 | ₩54,009 | ₩54,072 | -0.06% | 2.7만 |
|---|
| 2026.01.14 | ₩53,966 | ₩53,996 | ₩53,942 | ₩53,996 | +0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩53,955 | ₩53,955 | ₩53,875 | ₩53,911 | -0.08% | 5.1천 |
|---|
| 2026.01.12 | ₩53,848 | ₩54,009 | ₩53,848 | ₩53,942 | +0.17% | 4.4천 |
|---|
| 2026.01.09 | ₩53,889 | ₩54,022 | ₩53,875 | ₩53,984 | +0.18% | 5만 |
|---|
| 2026.01.08 | ₩53,835 | ₩53,874 | ₩53,822 | ₩53,822 | -0.02% | 6.1천 |
|---|
| 2026.01.07 | ₩53,996 | ₩54,049 | ₩53,915 | ₩53,929 | -0.12% | 8.9만 |
|---|
| 2026.01.06 | ₩53,955 | ₩54,089 | ₩53,955 | ₩54,046 | +0.17% | 6.8천 |
|---|
| 2026.01.05 | ₩53,996 | ₩54,089 | ₩53,996 | ₩54,049 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩54,062 | ₩54,103 | ₩53,982 | ₩53,982 | -0.15% | 4.3천 |
|---|
| 2025.12.31 | ₩54,129 | ₩54,183 | ₩54,016 | ₩54,016 | -0.21% | 1.9만 |
|---|
| 2025.12.30 | ₩54,410 | ₩54,517 | ₩54,384 | ₩54,410 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩54,397 | ₩54,437 | ₩54,365 | ₩54,437 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩54,437 | ₩54,451 | ₩54,350 | ₩54,377 | -0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩54,357 | ₩54,409 | ₩54,357 | ₩54,409 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩54,210 | ₩54,317 | ₩54,196 | ₩54,297 | +0.16% | 2.5천 |
|---|
| 2025.12.22 | ₩54,277 | ₩54,317 | ₩54,236 | ₩54,277 | 0.00% | 6.3천 |
|---|
| 2025.12.19 | ₩54,223 | ₩54,290 | ₩54,170 | ₩54,231 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩54,210 | ₩54,269 | ₩54,131 | ₩54,263 | +0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩54,089 | ₩54,089 | ₩54,025 | ₩54,062 | -0.05% | 4.6천 |
|---|
| 2025.12.16 | ₩54,103 | ₩54,216 | ₩54,103 | ₩54,183 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩54,183 | ₩54,183 | ₩54,129 | ₩54,136 | -0.09% | 2.8천 |
|---|
| 2025.12.12 | ₩54,036 | ₩54,103 | ₩54,036 | ₩54,091 | +0.10% | 9.5천 |
|---|
| 2025.12.11 | ₩54,076 | ₩54,129 | ₩54,036 | ₩54,062 | -0.02% | 4.4천 |
|---|
| 2025.12.10 | ₩53,791 | ₩54,022 | ₩53,791 | ₩54,022 | +0.43% | 6.6천 |
|---|
| 2025.12.09 | ₩53,862 | ₩53,862 | ₩53,781 | ₩53,824 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩54,076 | ₩54,076 | ₩53,882 | ₩53,882 | -0.36% | 3.5천 |
|---|
| 2025.12.05 | ₩54,263 | ₩54,263 | ₩54,143 | ₩54,143 | -0.22% | 6.6천 |
|---|
| 2025.12.04 | ₩54,143 | ₩54,223 | ₩54,143 | ₩54,207 | +0.12% | 3천 |
|---|
| 2025.12.03 | ₩54,170 | ₩54,317 | ₩54,170 | ₩54,311 | +0.26% | 2.8천 |
|---|
| 2025.12.02 | ₩53,955 | ₩54,156 | ₩53,955 | ₩54,156 | +0.37% | 2.7천 |
|---|
| 2025.12.01 | ₩54,049 | ₩54,049 | ₩53,918 | ₩53,918 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩54,303 | ₩54,330 | ₩54,290 | ₩54,330 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩54,196 | ₩54,343 | ₩54,196 | ₩54,343 | +0.27% | 1.7천 |
|---|
| 2025.11.25 | ₩54,143 | ₩54,223 | ₩54,089 | ₩54,196 | +0.10% | 3.3만 |
|---|
| 2025.11.24 | ₩54,116 | ₩54,175 | ₩54,103 | ₩54,156 | +0.07% | 4.8천 |
|---|
| 2025.11.21 | ₩54,036 | ₩54,143 | ₩54,009 | ₩54,109 | +0.14% | 8.1천 |
|---|
| 2025.11.20 | ₩54,156 | ₩54,156 | ₩53,989 | ₩53,989 | -0.31% | 9.2천 |
|---|
| 2025.11.19 | ₩54,076 | ₩54,129 | ₩54,049 | ₩54,049 | -0.05% | 5.1천 |
|---|
| 2025.11.18 | ₩54,103 | ₩54,103 | ₩54,042 | ₩54,068 | -0.06% | 2.4천 |
|---|
| 2025.11.17 | ₩54,009 | ₩54,210 | ₩54,009 | ₩54,076 | +0.12% | 17.4만 |
|---|
| 2025.11.14 | ₩54,012 | ₩54,057 | ₩53,929 | ₩53,982 | -0.05% | 6.8만 |
|---|
| 2025.11.13 | ₩54,210 | ₩54,210 | ₩54,042 | ₩54,042 | -0.31% | 2천 |
|---|
| 2025.11.12 | ₩54,196 | ₩54,250 | ₩54,156 | ₩54,230 | +0.06% | 3.1천 |
|---|
| 2025.11.11 | ₩54,103 | ₩54,242 | ₩54,103 | ₩54,242 | +0.26% | 2.6천 |
|---|
| 2025.11.10 | ₩54,036 | ₩54,099 | ₩54,033 | ₩54,099 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩53,902 | ₩53,966 | ₩53,902 | ₩53,966 | +0.12% | 6.4만 |
|---|
| 2025.11.06 | ₩53,996 | ₩54,089 | ₩53,982 | ₩54,009 | +0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩53,929 | ₩53,953 | ₩53,768 | ₩53,804 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩53,982 | ₩54,042 | ₩53,975 | ₩53,975 | -0.01% | 2.4천 |
|---|
| 2025.11.03 | ₩54,263 | ₩54,263 | ₩54,076 | ₩54,076 | -0.35% | 1.3만 |
|---|
| 2025.10.31 | ₩54,531 | ₩54,571 | ₩54,424 | ₩54,511 | -0.04% | 1.4만 |
|---|
| 2025.10.30 | ₩54,517 | ₩54,517 | ₩54,390 | ₩54,392 | -0.23% | 5.8천 |
|---|
| 2025.10.29 | ₩54,678 | ₩54,718 | ₩54,489 | ₩54,513 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩54,611 | ₩54,691 | ₩54,611 | ₩54,659 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩54,584 | ₩54,732 | ₩54,516 | ₩54,703 | +0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩54,517 | ₩54,517 | ₩54,457 | ₩54,469 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩54,303 | ₩54,464 | ₩54,290 | ₩54,297 | -0.01% | 2만 |
|---|
| 2025.10.22 | ₩54,477 | ₩54,504 | ₩54,397 | ₩54,401 | -0.14% | 2.4천 |
|---|
| 2025.10.21 | ₩54,357 | ₩54,517 | ₩54,357 | ₩54,471 | +0.21% | 1.6천 |
|---|
| 2025.10.20 | ₩54,223 | ₩54,321 | ₩54,223 | ₩54,317 | +0.17% | 2.7천 |
|---|
| 2025.10.17 | ₩54,076 | ₩54,183 | ₩54,009 | ₩54,143 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩54,022 | ₩54,183 | ₩54,022 | ₩54,133 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩53,955 | ₩54,129 | ₩53,942 | ₩54,017 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩53,581 | ₩53,848 | ₩53,581 | ₩53,848 | +0.50% | 1.4만 |
|---|
| 2025.10.13 | ₩53,648 | ₩53,777 | ₩53,581 | ₩53,777 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩53,462 | ₩53,607 | ₩53,286 | ₩53,491 | +0.06% | 1.3만 |
|---|