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 | ₩51,025 | ₩51,099 | ₩50,966 | ₩51,032 | +0.01% | 1.2만 |
| 2026.10.08 | ₩50,804 | ₩50,979 | ₩50,777 | ₩50,954 | +0.30% | 5.4만 |
| 2026.10.07 | ₩50,670 | ₩50,871 | ₩50,576 | ₩50,812 | +0.28% | 9.4만 |
| 2026.10.06 | ₩50,979 | ₩51,098 | ₩50,979 | ₩51,003 | +0.05% | 9.9만 |
| 2026.10.05 | ₩50,643 | ₩50,683 | ₩50,529 | ₩50,683 | +0.08% | 5.3천 |
| 2026.10.02 | ₩50,724 | ₩50,777 | ₩50,576 | ₩50,643 | -0.16% | 1.2만 |
| 2026.10.01 | ₩50,657 | ₩50,710 | ₩50,348 | ₩50,697 | +0.08% | 7.8천 |
| 2026.09.30 | ₩51,341 | ₩51,341 | ₩51,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,059 |
| -0.55% |
| 9.2천 |
| 2026.09.29 | ₩51,368 | ₩51,368 | ₩51,186 | ₩51,300 | -0.13% | 3.9만 |
|---|
| 2026.09.28 | ₩51,233 | ₩51,394 | ₩51,233 | ₩51,362 | +0.25% | 1.5만 |
|---|
| 2026.09.25 | ₩51,810 | ₩51,810 | ₩51,529 | ₩51,787 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩52,079 | ₩52,079 | ₩51,804 | ₩51,824 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩52,548 | ₩52,548 | ₩52,079 | ₩52,079 | -0.89% | 1.9만 |
|---|
| 2026.09.22 | ₩52,642 | ₩52,682 | ₩52,548 | ₩52,642 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩52,535 | ₩52,588 | ₩52,535 | ₩52,582 | +0.09% | 3.5천 |
|---|
| 2026.09.18 | ₩52,454 | ₩52,454 | ₩52,374 | ₩52,414 | -0.08% | 5.7천 |
|---|
| 2026.09.17 | ₩52,454 | ₩52,521 | ₩52,454 | ₩52,515 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩52,266 | ₩52,347 | ₩52,172 | ₩52,199 | -0.13% | 15.7만 |
|---|
| 2026.09.15 | ₩52,172 | ₩52,172 | ₩52,105 | ₩52,122 | -0.10% | 7.9천 |
|---|
| 2026.09.14 | ₩52,199 | ₩52,347 | ₩52,132 | ₩52,258 | +0.11% | 6.3천 |
|---|
| 2026.09.11 | ₩52,481 | ₩52,535 | ₩52,395 | ₩52,395 | -0.16% | 6.2천 |
|---|
| 2026.09.10 | ₩52,508 | ₩52,562 | ₩52,401 | ₩52,414 | -0.18% | 2.3만 |
|---|
| 2026.09.09 | ₩52,870 | ₩52,874 | ₩52,709 | ₩52,815 | -0.10% | 1.2만 |
|---|
| 2026.09.08 | ₩52,964 | ₩52,964 | ₩52,897 | ₩52,913 | -0.10% | 2천 |
|---|
| 2026.09.04 | ₩52,964 | ₩53,004 | ₩52,897 | ₩52,977 | +0.03% | 3.1만 |
|---|
| 2026.09.03 | ₩52,951 | ₩52,991 | ₩52,951 | ₩52,964 | +0.03% | 8.3천 |
|---|
| 2026.09.02 | ₩52,830 | ₩52,843 | ₩52,803 | ₩52,816 | -0.03% | 5.2천 |
|---|
| 2026.09.01 | ₩52,884 | ₩52,884 | ₩52,783 | ₩52,783 | -0.19% | 3.6천 |
|---|
| 2026.08.31 | ₩53,118 | ₩53,138 | ₩53,098 | ₩53,121 | +0.01% | 4.1천 |
|---|
| 2026.08.28 | ₩53,340 | ₩53,393 | ₩53,236 | ₩53,236 | -0.19% | 8.5천 |
|---|
| 2026.08.27 | ₩53,353 | ₩53,407 | ₩53,353 | ₩53,353 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩53,326 | ₩53,393 | ₩53,326 | ₩53,393 | +0.13% | 5.4천 |
|---|
| 2026.08.25 | ₩53,313 | ₩53,421 | ₩53,291 | ₩53,421 | +0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩53,112 | ₩53,246 | ₩53,112 | ₩53,172 | +0.11% | 6.3천 |
|---|
| 2026.08.21 | ₩53,232 | ₩53,232 | ₩53,071 | ₩53,091 | -0.26% | 4.9천 |
|---|
| 2026.08.20 | ₩53,165 | ₩53,205 | ₩53,152 | ₩53,165 | 0.00% | 6.2만 |
|---|
| 2026.08.19 | ₩53,326 | ₩53,420 | ₩53,326 | ₩53,373 | +0.09% | 30.1만 |
|---|
| 2026.08.18 | ₩53,085 | ₩53,219 | ₩53,085 | ₩53,205 | +0.23% | 7.4만 |
|---|
| 2026.08.17 | ₩53,205 | ₩53,205 | ₩53,192 | ₩53,192 | -0.03% | 2.4천 |
|---|
| 2026.08.14 | ₩53,366 | ₩53,366 | ₩53,313 | ₩53,313 | -0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩53,346 | ₩53,434 | ₩53,346 | ₩53,427 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩53,219 | ₩53,326 | ₩53,212 | ₩53,212 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩53,179 | ₩53,179 | ₩53,125 | ₩53,125 | -0.10% | 2.7천 |
|---|
| 2026.08.10 | ₩53,279 | ₩53,279 | ₩53,132 | ₩53,132 | -0.28% | 6천 |
|---|
| 2026.08.07 | ₩53,326 | ₩53,340 | ₩53,259 | ₩53,302 | -0.05% | 3.4천 |
|---|
| 2026.08.06 | ₩53,232 | ₩53,252 | ₩53,152 | ₩53,179 | -0.10% | 19.6만 |
|---|
| 2026.08.05 | ₩53,259 | ₩53,283 | ₩53,212 | ₩53,271 | +0.02% | 9.9천 |
|---|
| 2026.08.04 | ₩53,205 | ₩53,286 | ₩53,205 | ₩53,247 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩52,991 | ₩53,018 | ₩52,937 | ₩52,963 | -0.05% | 7.5천 |
|---|
| 2026.07.31 | ₩53,004 | ₩53,024 | ₩52,897 | ₩53,004 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩52,951 | ₩53,053 | ₩52,951 | ₩53,053 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩53,152 | ₩53,152 | ₩52,957 | ₩52,957 | -0.37% | 3.2천 |
|---|
| 2026.07.28 | ₩53,205 | ₩53,286 | ₩53,205 | ₩53,259 | +0.10% | 3천 |
|---|
| 2026.07.27 | ₩53,205 | ₩53,205 | ₩53,091 | ₩53,152 | -0.10% | 3.8천 |
|---|
| 2026.07.24 | ₩52,991 | ₩53,044 | ₩52,897 | ₩52,996 | +0.01% | 2.4만 |
|---|
| 2026.07.23 | ₩52,897 | ₩53,112 | ₩52,897 | ₩52,979 | +0.15% | 6.1천 |
|---|
| 2026.07.22 | ₩53,232 | ₩53,313 | ₩53,199 | ₩53,199 | -0.06% | 3.7천 |
|---|
| 2026.07.21 | ₩53,407 | ₩53,419 | ₩53,341 | ₩53,387 | -0.04% | 7천 |
|---|
| 2026.07.20 | ₩53,475 | ₩53,475 | ₩53,353 | ₩53,373 | -0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩53,507 | ₩53,554 | ₩53,467 | ₩53,474 | -0.06% | 5.3천 |
|---|
| 2026.07.16 | ₩53,407 | ₩53,487 | ₩53,407 | ₩53,474 | +0.13% | 1.9천 |
|---|
| 2026.07.15 | ₩53,487 | ₩53,568 | ₩53,474 | ₩53,534 | +0.09% | 3.6천 |
|---|
| 2026.07.14 | ₩53,527 | ₩53,527 | ₩53,380 | ₩53,434 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩53,527 | ₩53,527 | ₩53,346 | ₩53,360 | -0.31% | 4.1천 |
|---|
| 2026.07.10 | ₩53,675 | ₩53,702 | ₩53,608 | ₩53,675 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩53,541 | ₩53,686 | ₩53,541 | ₩53,621 | +0.15% | 5.2천 |
|---|
| 2026.07.08 | ₩53,514 | ₩53,541 | ₩53,417 | ₩53,541 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,742 | ₩53,742 | ₩53,662 | ₩53,664 | -0.14% | 3.3천 |
|---|
| 2026.07.06 | ₩53,849 | ₩53,916 | ₩53,849 | ₩53,916 | +0.12% | 6.1만 |
|---|
| 2026.07.02 | ₩53,782 | ₩53,802 | ₩53,729 | ₩53,802 | +0.04% | 5.5천 |
|---|
| 2026.07.01 | ₩53,635 | ₩53,756 | ₩53,635 | ₩53,698 | +0.12% | 3.9천 |
|---|
| 2026.06.30 | ₩54,151 | ₩54,171 | ₩54,083 | ₩54,083 | -0.13% | 4.7천 |
|---|
| 2026.06.29 | ₩54,171 | ₩54,198 | ₩54,104 | ₩54,165 | -0.01% | 5.1천 |
|---|
| 2026.06.26 | ₩54,103 | ₩54,118 | ₩54,051 | ₩54,051 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩54,171 | ₩54,198 | ₩54,064 | ₩54,064 | -0.20% | 5.5천 |
|---|
| 2026.06.24 | ₩54,077 | ₩54,131 | ₩53,997 | ₩54,037 | -0.07% | 4.4천 |
|---|
| 2026.06.23 | ₩53,943 | ₩53,943 | ₩53,890 | ₩53,890 | -0.10% | 3.9천 |
|---|
| 2026.06.22 | ₩54,010 | ₩54,091 | ₩53,950 | ₩53,950 | -0.11% | 1.3만 |
|---|
| 2026.06.18 | ₩54,173 | ₩54,212 | ₩54,118 | ₩54,178 | +0.01% | 3천 |
|---|
| 2026.06.17 | ₩54,077 | ₩54,198 | ₩53,918 | ₩53,918 | -0.30% | 7.6천 |
|---|
| 2026.06.16 | ₩54,171 | ₩54,212 | ₩54,118 | ₩54,157 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩54,145 | ₩54,198 | ₩54,145 | ₩54,158 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩53,849 | ₩53,930 | ₩53,809 | ₩53,895 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩53,527 | ₩53,863 | ₩53,487 | ₩53,863 | +0.63% | 5.3천 |
|---|
| 2026.06.10 | ₩53,447 | ₩53,514 | ₩53,381 | ₩53,392 | -0.10% | 2.9천 |
|---|
| 2026.06.09 | ₩53,581 | ₩53,595 | ₩53,454 | ₩53,564 | -0.03% | 2.7만 |
|---|
| 2026.06.08 | ₩53,527 | ₩53,527 | ₩53,393 | ₩53,393 | -0.25% | 1.3만 |
|---|
| 2026.06.05 | ₩53,595 | ₩53,595 | ₩53,474 | ₩53,510 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩53,809 | ₩53,876 | ₩53,782 | ₩53,849 | +0.07% | 4.4천 |
|---|
| 2026.06.03 | ₩53,739 | ₩53,739 | ₩53,654 | ₩53,703 | -0.07% | 2.9천 |
|---|
| 2026.06.02 | ₩53,876 | ₩53,906 | ₩53,836 | ₩53,906 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩53,702 | ₩53,756 | ₩53,625 | ₩53,729 | +0.05% | 2.1천 |
|---|
| 2026.05.29 | ₩53,957 | ₩54,051 | ₩53,957 | ₩54,008 | +0.09% | 3.9천 |
|---|
| 2026.05.28 | ₩53,635 | ₩53,916 | ₩53,608 | ₩53,863 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩53,702 | ₩53,742 | ₩53,682 | ₩53,711 | +0.02% | 2.9천 |
|---|
| 2026.05.26 | ₩53,514 | ₩53,541 | ₩53,427 | ₩53,507 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩53,205 | ₩53,246 | ₩53,179 | ₩53,215 | +0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩52,991 | ₩53,128 | ₩52,991 | ₩53,104 | +0.21% | 1.2천 |
|---|
| 2026.05.20 | ₩52,763 | ₩53,108 | ₩52,763 | ₩53,108 | +0.65% | 3.4천 |
|---|
| 2026.05.19 | ₩52,803 | ₩52,803 | ₩52,709 | ₩52,716 | -0.17% | 6.7천 |
|---|
| 2026.05.18 | ₩53,006 | ₩53,058 | ₩52,951 | ₩53,031 | +0.05% | 1.3만 |
|---|
| 2026.05.15 | ₩53,071 | ₩53,125 | ₩53,071 | ₩53,105 | +0.06% | 4.1천 |
|---|
| 2026.05.14 | ₩53,554 | ₩53,595 | ₩53,460 | ₩53,460 | -0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩53,474 | ₩53,514 | ₩53,407 | ₩53,431 | -0.08% | 3.4천 |
|---|
| 2026.05.12 | ₩53,581 | ₩53,581 | ₩53,501 | ₩53,554 | -0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩53,782 | ₩53,816 | ₩53,729 | ₩53,729 | -0.10% | 8.3천 |
|---|
| 2026.05.08 | ₩53,890 | ₩53,916 | ₩53,863 | ₩53,863 | -0.05% | 2.6천 |
|---|
| 2026.05.07 | ₩54,024 | ₩54,024 | ₩53,729 | ₩53,729 | -0.55% | 6.9천 |
|---|
| 2026.05.06 | ₩53,823 | ₩53,943 | ₩53,823 | ₩53,943 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩53,501 | ₩53,608 | ₩53,501 | ₩53,527 | +0.05% | 4.5천 |
|---|
| 2026.05.04 | ₩53,554 | ₩53,554 | ₩53,138 | ₩53,273 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩53,609 | ₩53,709 | ₩53,568 | ₩53,595 | -0.03% | 1.4만 |
|---|
| 2026.04.30 | ₩53,782 | ₩53,796 | ₩53,715 | ₩53,772 | -0.02% | 1.9천 |
|---|
| 2026.04.29 | ₩53,715 | ₩53,729 | ₩53,615 | ₩53,623 | -0.17% | 3천 |
|---|
| 2026.04.28 | ₩53,769 | ₩53,836 | ₩53,769 | ₩53,823 | +0.10% | 8.7천 |
|---|
| 2026.04.27 | ₩53,943 | ₩53,943 | ₩53,876 | ₩53,923 | -0.04% | 4.2천 |
|---|
| 2026.04.24 | ₩53,930 | ₩53,997 | ₩53,930 | ₩53,997 | +0.12% | 1.5천 |
|---|
| 2026.04.23 | ₩54,024 | ₩54,104 | ₩53,715 | ₩53,863 | -0.30% | 4.6천 |
|---|
| 2026.04.22 | ₩54,131 | ₩54,145 | ₩54,024 | ₩54,091 | -0.07% | 4.2천 |
|---|
| 2026.04.21 | ₩54,145 | ₩54,145 | ₩53,930 | ₩53,930 | -0.40% | 1.1만 |
|---|
| 2026.04.20 | ₩54,212 | ₩54,251 | ₩54,091 | ₩54,124 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩54,185 | ₩54,285 | ₩54,064 | ₩54,145 | -0.07% | 4.2만 |
|---|
| 2026.04.16 | ₩53,816 | ₩53,863 | ₩53,729 | ₩53,796 | -0.04% | 6.9천 |
|---|
| 2026.04.15 | ₩53,970 | ₩54,010 | ₩53,957 | ₩53,970 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩53,903 | ₩54,118 | ₩53,903 | ₩54,051 | +0.27% | 5.9천 |
|---|
| 2026.04.13 | ₩53,501 | ₩53,821 | ₩53,501 | ₩53,821 | +0.60% | 1.9만 |
|---|
| 2026.04.10 | ₩53,635 | ₩53,635 | ₩53,474 | ₩53,548 | -0.16% | 6.2천 |
|---|
| 2026.04.09 | ₩53,326 | ₩53,635 | ₩53,299 | ₩53,541 | +0.40% | 1.4만 |
|---|
| 2026.04.08 | ₩53,527 | ₩53,527 | ₩53,326 | ₩53,326 | -0.38% | 1.1천 |
|---|
| 2026.04.07 | ₩52,696 | ₩52,723 | ₩52,508 | ₩52,723 | +0.05% | 6.2천 |
|---|
| 2026.04.06 | ₩52,575 | ₩52,776 | ₩52,575 | ₩52,704 | +0.24% | 4.6천 |
|---|
| 2026.04.02 | ₩52,454 | ₩52,723 | ₩52,454 | ₩52,689 | +0.45% | 6.7천 |
|---|
| 2026.04.01 | ₩52,588 | ₩52,803 | ₩52,588 | ₩52,638 | +0.09% | 1.2만 |
|---|
| 2026.03.31 | ₩52,508 | ₩52,736 | ₩52,454 | ₩52,659 | +0.29% | 4.9천 |
|---|
| 2026.03.30 | ₩52,307 | ₩52,307 | ₩52,105 | ₩52,124 | -0.35% | 1.2만 |
|---|
| 2026.03.27 | ₩52,226 | ₩52,226 | ₩52,038 | ₩52,065 | -0.31% | 7천 |
|---|
| 2026.03.26 | ₩52,709 | ₩52,790 | ₩52,360 | ₩52,360 | -0.66% | 2.8천 |
|---|
| 2026.03.25 | ₩52,924 | ₩52,924 | ₩52,816 | ₩52,921 | -0.01% | 1.1만 |
|---|
| 2026.03.24 | ₩52,481 | ₩52,588 | ₩52,427 | ₩52,468 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩52,441 | ₩52,783 | ₩52,394 | ₩52,682 | +0.46% | 6천 |
|---|
| 2026.03.20 | ₩52,723 | ₩52,723 | ₩52,213 | ₩52,213 | -0.97% | 9.4만 |
|---|
| 2026.03.19 | ₩52,763 | ₩53,014 | ₩52,723 | ₩53,014 | +0.48% | 9.1천 |
|---|
| 2026.03.18 | ₩53,179 | ₩53,179 | ₩52,904 | ₩52,909 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩53,205 | ₩53,286 | ₩53,205 | ₩53,252 | +0.09% | 2만 |
|---|
| 2026.03.16 | ₩53,071 | ₩53,159 | ₩53,065 | ₩53,071 | 0.00% | 5.4만 |
|---|
| 2026.03.13 | ₩53,313 | ₩53,313 | ₩52,870 | ₩52,870 | -0.83% | 2.3만 |
|---|
| 2026.03.12 | ₩53,380 | ₩53,407 | ₩53,142 | ₩53,142 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩53,742 | ₩53,796 | ₩53,568 | ₩53,568 | -0.32% | 1.6만 |
|---|
| 2026.03.10 | ₩53,823 | ₩53,997 | ₩53,742 | ₩53,742 | -0.15% | 1.9만 |
|---|
| 2026.03.09 | ₩53,246 | ₩53,756 | ₩53,205 | ₩53,715 | +0.88% | 1만 |
|---|
| 2026.03.06 | ₩53,608 | ₩53,729 | ₩53,523 | ₩53,607 | -0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩53,970 | ₩54,037 | ₩53,886 | ₩53,970 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩54,037 | ₩54,222 | ₩54,037 | ₩54,131 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩53,756 | ₩54,091 | ₩53,702 | ₩54,051 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩54,198 | ₩54,319 | ₩54,169 | ₩54,319 | +0.22% | 6.5천 |
|---|
| 2026.02.27 | ₩54,708 | ₩54,856 | ₩54,708 | ₩54,838 | +0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩54,815 | ₩54,815 | ₩54,681 | ₩54,775 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩54,762 | ₩54,829 | ₩54,762 | ₩54,823 | +0.11% | 3.1천 |
|---|
| 2026.02.24 | ₩54,762 | ₩54,802 | ₩54,762 | ₩54,775 | +0.02% | 3.9천 |
|---|
| 2026.02.23 | ₩54,762 | ₩54,869 | ₩54,748 | ₩54,775 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩54,693 | ₩54,788 | ₩54,693 | ₩54,721 | +0.05% | 8.6천 |
|---|
| 2026.02.19 | ₩54,601 | ₩54,708 | ₩54,601 | ₩54,708 | +0.20% | 4.3천 |
|---|
| 2026.02.18 | ₩54,721 | ₩54,802 | ₩54,721 | ₩54,759 | +0.07% | 5.8천 |
|---|
| 2026.02.17 | ₩54,762 | ₩54,788 | ₩54,681 | ₩54,728 | -0.06% | 2만 |
|---|
| 2026.02.13 | ₩54,601 | ₩54,775 | ₩54,601 | ₩54,628 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩54,467 | ₩54,641 | ₩54,467 | ₩54,568 | +0.19% | 7천 |
|---|
| 2026.02.11 | ₩54,386 | ₩54,452 | ₩54,359 | ₩54,426 | +0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩54,399 | ₩54,480 | ₩54,399 | ₩54,440 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩54,118 | ₩54,359 | ₩54,107 | ₩54,332 | +0.40% | 7.9천 |
|---|
| 2026.02.06 | ₩54,131 | ₩54,260 | ₩54,131 | ₩54,259 | +0.24% | 1.5만 |
|---|
| 2026.02.05 | ₩54,024 | ₩54,131 | ₩54,024 | ₩54,098 | +0.14% | 4.5천 |
|---|
| 2026.02.04 | ₩54,037 | ₩54,051 | ₩53,984 | ₩54,004 | -0.06% | 6천 |
|---|
| 2026.02.03 | ₩54,009 | ₩54,037 | ₩53,937 | ₩53,971 | -0.07% | 8.5천 |
|---|
| 2026.02.02 | ₩54,044 | ₩54,051 | ₩53,985 | ₩53,985 | -0.11% | 4.1천 |
|---|
| 2026.01.30 | ₩54,212 | ₩54,252 | ₩54,212 | ₩54,251 | +0.07% | 2.6천 |
|---|
| 2026.01.29 | ₩54,185 | ₩54,252 | ₩54,185 | ₩54,244 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩54,252 | ₩54,265 | ₩54,171 | ₩54,248 | -0.01% | 8.6천 |
|---|
| 2026.01.27 | ₩54,326 | ₩54,326 | ₩54,312 | ₩54,312 | -0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩54,319 | ₩54,386 | ₩54,319 | ₩54,366 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩54,265 | ₩54,332 | ₩54,171 | ₩54,306 | +0.07% | 4.4만 |
|---|
| 2026.01.22 | ₩54,171 | ₩54,292 | ₩54,171 | ₩54,265 | +0.17% | 3.1천 |
|---|
| 2026.01.21 | ₩53,984 | ₩54,265 | ₩53,984 | ₩54,213 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩53,863 | ₩53,916 | ₩53,849 | ₩53,876 | +0.02% | 1.4만 |
|---|
| 2026.01.16 | ₩54,238 | ₩54,238 | ₩54,118 | ₩54,123 | -0.21% | 4.5천 |
|---|
| 2026.01.15 | ₩54,238 | ₩54,279 | ₩54,145 | ₩54,208 | -0.06% | 2.7만 |
|---|
| 2026.01.14 | ₩54,102 | ₩54,131 | ₩54,077 | ₩54,131 | +0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩54,091 | ₩54,091 | ₩54,010 | ₩54,047 | -0.08% | 5.1천 |
|---|
| 2026.01.12 | ₩53,984 | ₩54,145 | ₩53,984 | ₩54,077 | +0.17% | 4.4천 |
|---|
| 2026.01.09 | ₩54,024 | ₩54,158 | ₩54,010 | ₩54,119 | +0.18% | 5만 |
|---|
| 2026.01.08 | ₩53,970 | ₩54,009 | ₩53,957 | ₩53,957 | -0.02% | 6.1천 |
|---|
| 2026.01.07 | ₩54,131 | ₩54,185 | ₩54,051 | ₩54,064 | -0.12% | 8.9만 |
|---|
| 2026.01.06 | ₩54,091 | ₩54,225 | ₩54,091 | ₩54,182 | +0.17% | 6.8천 |
|---|
| 2026.01.05 | ₩54,131 | ₩54,225 | ₩54,131 | ₩54,185 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩54,198 | ₩54,238 | ₩54,118 | ₩54,118 | -0.15% | 4.3천 |
|---|
| 2025.12.31 | ₩54,265 | ₩54,319 | ₩54,151 | ₩54,151 | -0.21% | 1.9만 |
|---|
| 2025.12.30 | ₩54,547 | ₩54,654 | ₩54,520 | ₩54,547 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩54,534 | ₩54,574 | ₩54,501 | ₩54,574 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩54,574 | ₩54,587 | ₩54,487 | ₩54,513 | -0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩54,493 | ₩54,546 | ₩54,493 | ₩54,546 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩54,346 | ₩54,453 | ₩54,332 | ₩54,433 | +0.16% | 2.5천 |
|---|
| 2025.12.22 | ₩54,413 | ₩54,453 | ₩54,373 | ₩54,413 | 0.00% | 6.3천 |
|---|
| 2025.12.19 | ₩54,359 | ₩54,426 | ₩54,306 | ₩54,367 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩54,346 | ₩54,405 | ₩54,267 | ₩54,399 | +0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩54,225 | ₩54,225 | ₩54,161 | ₩54,198 | -0.05% | 4.6천 |
|---|
| 2025.12.16 | ₩54,238 | ₩54,352 | ₩54,238 | ₩54,319 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩54,319 | ₩54,319 | ₩54,265 | ₩54,272 | -0.09% | 2.8천 |
|---|
| 2025.12.12 | ₩54,171 | ₩54,238 | ₩54,171 | ₩54,226 | +0.10% | 9.5천 |
|---|
| 2025.12.11 | ₩54,212 | ₩54,265 | ₩54,171 | ₩54,198 | -0.02% | 4.4천 |
|---|
| 2025.12.10 | ₩53,926 | ₩54,158 | ₩53,926 | ₩54,158 | +0.43% | 6.6천 |
|---|
| 2025.12.09 | ₩53,997 | ₩53,997 | ₩53,916 | ₩53,959 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩54,212 | ₩54,212 | ₩54,017 | ₩54,017 | -0.36% | 3.5천 |
|---|
| 2025.12.05 | ₩54,399 | ₩54,399 | ₩54,279 | ₩54,279 | -0.22% | 6.6천 |
|---|
| 2025.12.04 | ₩54,279 | ₩54,359 | ₩54,279 | ₩54,343 | +0.12% | 3천 |
|---|
| 2025.12.03 | ₩54,306 | ₩54,453 | ₩54,306 | ₩54,448 | +0.26% | 2.8천 |
|---|
| 2025.12.02 | ₩54,091 | ₩54,292 | ₩54,091 | ₩54,292 | +0.37% | 2.7천 |
|---|
| 2025.12.01 | ₩54,185 | ₩54,185 | ₩54,053 | ₩54,053 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩54,440 | ₩54,467 | ₩54,426 | ₩54,467 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩54,332 | ₩54,480 | ₩54,332 | ₩54,480 | +0.27% | 1.7천 |
|---|
| 2025.11.25 | ₩54,279 | ₩54,359 | ₩54,225 | ₩54,332 | +0.10% | 3.3만 |
|---|
| 2025.11.24 | ₩54,252 | ₩54,311 | ₩54,238 | ₩54,292 | +0.07% | 4.8천 |
|---|
| 2025.11.21 | ₩54,171 | ₩54,279 | ₩54,145 | ₩54,245 | +0.14% | 8.1천 |
|---|
| 2025.11.20 | ₩54,292 | ₩54,292 | ₩54,124 | ₩54,124 | -0.31% | 9.2천 |
|---|
| 2025.11.19 | ₩54,212 | ₩54,265 | ₩54,185 | ₩54,185 | -0.05% | 5.1천 |
|---|
| 2025.11.18 | ₩54,238 | ₩54,238 | ₩54,178 | ₩54,204 | -0.06% | 2.4천 |
|---|
| 2025.11.17 | ₩54,145 | ₩54,346 | ₩54,145 | ₩54,212 | +0.12% | 17.4만 |
|---|
| 2025.11.14 | ₩54,147 | ₩54,193 | ₩54,064 | ₩54,118 | -0.05% | 6.8만 |
|---|
| 2025.11.13 | ₩54,346 | ₩54,346 | ₩54,178 | ₩54,178 | -0.31% | 2천 |
|---|
| 2025.11.12 | ₩54,332 | ₩54,386 | ₩54,292 | ₩54,366 | +0.06% | 3.1천 |
|---|
| 2025.11.11 | ₩54,238 | ₩54,378 | ₩54,238 | ₩54,378 | +0.26% | 2.6천 |
|---|
| 2025.11.10 | ₩54,171 | ₩54,234 | ₩54,169 | ₩54,234 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩54,037 | ₩54,102 | ₩54,037 | ₩54,102 | +0.12% | 6.4만 |
|---|
| 2025.11.06 | ₩54,131 | ₩54,225 | ₩54,118 | ₩54,145 | +0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩54,064 | ₩54,088 | ₩53,903 | ₩53,939 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩54,118 | ₩54,178 | ₩54,111 | ₩54,111 | -0.01% | 2.4천 |
|---|
| 2025.11.03 | ₩54,399 | ₩54,399 | ₩54,212 | ₩54,212 | -0.35% | 1.3만 |
|---|
| 2025.10.31 | ₩54,668 | ₩54,708 | ₩54,560 | ₩54,648 | -0.04% | 1.4만 |
|---|
| 2025.10.30 | ₩54,654 | ₩54,654 | ₩54,527 | ₩54,528 | -0.23% | 5.8천 |
|---|
| 2025.10.29 | ₩54,815 | ₩54,856 | ₩54,626 | ₩54,650 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩54,748 | ₩54,829 | ₩54,748 | ₩54,797 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩54,721 | ₩54,869 | ₩54,653 | ₩54,841 | +0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩54,654 | ₩54,654 | ₩54,594 | ₩54,606 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩54,440 | ₩54,601 | ₩54,426 | ₩54,433 | -0.01% | 2만 |
|---|
| 2025.10.22 | ₩54,614 | ₩54,641 | ₩54,534 | ₩54,538 | -0.14% | 2.4천 |
|---|
| 2025.10.21 | ₩54,493 | ₩54,654 | ₩54,493 | ₩54,607 | +0.21% | 1.6천 |
|---|
| 2025.10.20 | ₩54,359 | ₩54,457 | ₩54,359 | ₩54,453 | +0.17% | 2.7천 |
|---|
| 2025.10.17 | ₩54,212 | ₩54,319 | ₩54,145 | ₩54,279 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩54,158 | ₩54,319 | ₩54,158 | ₩54,269 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩54,091 | ₩54,265 | ₩54,077 | ₩54,153 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩53,715 | ₩53,984 | ₩53,715 | ₩53,984 | +0.50% | 1.4만 |
|---|
| 2025.10.13 | ₩53,782 | ₩53,912 | ₩53,715 | ₩53,912 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩53,596 | ₩53,742 | ₩53,420 | ₩53,625 | +0.06% | 1.3만 |
|---|