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 | ₩50,867 | ₩50,941 | ₩50,808 | ₩50,874 | +0.01% | 1.2만 |
| 2026.10.08 | ₩50,647 | ₩50,820 | ₩50,620 | ₩50,796 | +0.30% | 5.4만 |
| 2026.10.07 | ₩50,513 | ₩50,713 | ₩50,419 | ₩50,655 | +0.28% | 9.4만 |
| 2026.10.06 | ₩50,820 | ₩50,939 | ₩50,820 | ₩50,845 | +0.05% | 9.9만 |
| 2026.10.05 | ₩50,486 | ₩50,526 | ₩50,372 | ₩50,526 | +0.08% | 5.3천 |
| 2026.10.02 | ₩50,566 | ₩50,620 | ₩50,419 | ₩50,486 | -0.16% | 1.2만 |
| 2026.10.01 | ₩50,499 | ₩50,553 | ₩50,192 | ₩50,540 | +0.08% | 7.8천 |
| 2026.09.30 | ₩51,182 | ₩51,182 | ₩50,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,901 |
| -0.55% |
| 9.2천 |
| 2026.09.29 | ₩51,208 | ₩51,208 | ₩51,028 | ₩51,141 | -0.13% | 3.9만 |
|---|
| 2026.09.28 | ₩51,075 | ₩51,235 | ₩51,075 | ₩51,203 | +0.25% | 1.5만 |
|---|
| 2026.09.25 | ₩51,650 | ₩51,650 | ₩51,369 | ₩51,627 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩51,917 | ₩51,917 | ₩51,643 | ₩51,663 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩52,385 | ₩52,385 | ₩51,917 | ₩51,917 | -0.89% | 1.9만 |
|---|
| 2026.09.22 | ₩52,479 | ₩52,519 | ₩52,385 | ₩52,479 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩52,372 | ₩52,425 | ₩52,372 | ₩52,419 | +0.09% | 3.5천 |
|---|
| 2026.09.18 | ₩52,292 | ₩52,292 | ₩52,211 | ₩52,251 | -0.08% | 5.7천 |
|---|
| 2026.09.17 | ₩52,292 | ₩52,358 | ₩52,292 | ₩52,352 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩52,104 | ₩52,185 | ₩52,011 | ₩52,037 | -0.13% | 15.7만 |
|---|
| 2026.09.15 | ₩52,011 | ₩52,011 | ₩51,944 | ₩51,960 | -0.10% | 7.9천 |
|---|
| 2026.09.14 | ₩52,037 | ₩52,185 | ₩51,971 | ₩52,096 | +0.11% | 6.3천 |
|---|
| 2026.09.11 | ₩52,318 | ₩52,372 | ₩52,233 | ₩52,233 | -0.16% | 6.2천 |
|---|
| 2026.09.10 | ₩52,345 | ₩52,399 | ₩52,238 | ₩52,251 | -0.18% | 2.3만 |
|---|
| 2026.09.09 | ₩52,706 | ₩52,710 | ₩52,546 | ₩52,651 | -0.10% | 1.2만 |
|---|
| 2026.09.08 | ₩52,800 | ₩52,800 | ₩52,733 | ₩52,749 | -0.10% | 2천 |
|---|
| 2026.09.04 | ₩52,800 | ₩52,840 | ₩52,733 | ₩52,813 | +0.03% | 3.1만 |
|---|
| 2026.09.03 | ₩52,786 | ₩52,827 | ₩52,786 | ₩52,800 | +0.03% | 8.3천 |
|---|
| 2026.09.02 | ₩52,666 | ₩52,679 | ₩52,639 | ₩52,653 | -0.03% | 5.2천 |
|---|
| 2026.09.01 | ₩52,720 | ₩52,720 | ₩52,619 | ₩52,619 | -0.19% | 3.6천 |
|---|
| 2026.08.31 | ₩52,954 | ₩52,974 | ₩52,934 | ₩52,956 | +0.01% | 4.1천 |
|---|
| 2026.08.28 | ₩53,174 | ₩53,228 | ₩53,071 | ₩53,071 | -0.19% | 8.5천 |
|---|
| 2026.08.27 | ₩53,188 | ₩53,241 | ₩53,188 | ₩53,188 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩53,161 | ₩53,228 | ₩53,161 | ₩53,228 | +0.13% | 5.4천 |
|---|
| 2026.08.25 | ₩53,147 | ₩53,256 | ₩53,126 | ₩53,256 | +0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩52,947 | ₩53,081 | ₩52,947 | ₩53,007 | +0.11% | 6.3천 |
|---|
| 2026.08.21 | ₩53,067 | ₩53,067 | ₩52,907 | ₩52,927 | -0.26% | 4.9천 |
|---|
| 2026.08.20 | ₩53,000 | ₩53,040 | ₩52,987 | ₩53,000 | 0.00% | 6.2만 |
|---|
| 2026.08.19 | ₩53,161 | ₩53,254 | ₩53,161 | ₩53,208 | +0.09% | 30.1만 |
|---|
| 2026.08.18 | ₩52,920 | ₩53,054 | ₩52,920 | ₩53,040 | +0.23% | 7.4만 |
|---|
| 2026.08.17 | ₩53,040 | ₩53,040 | ₩53,027 | ₩53,027 | -0.03% | 2.4천 |
|---|
| 2026.08.14 | ₩53,201 | ₩53,201 | ₩53,147 | ₩53,147 | -0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩53,181 | ₩53,268 | ₩53,181 | ₩53,261 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩53,054 | ₩53,161 | ₩53,047 | ₩53,047 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩53,014 | ₩53,014 | ₩52,960 | ₩52,960 | -0.10% | 2.7천 |
|---|
| 2026.08.10 | ₩53,114 | ₩53,114 | ₩52,967 | ₩52,967 | -0.28% | 6천 |
|---|
| 2026.08.07 | ₩53,161 | ₩53,174 | ₩53,094 | ₩53,137 | -0.05% | 3.4천 |
|---|
| 2026.08.06 | ₩53,067 | ₩53,087 | ₩52,987 | ₩53,014 | -0.10% | 19.6만 |
|---|
| 2026.08.05 | ₩53,094 | ₩53,118 | ₩53,047 | ₩53,106 | +0.02% | 9.9천 |
|---|
| 2026.08.04 | ₩53,040 | ₩53,121 | ₩53,040 | ₩53,082 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩52,827 | ₩52,853 | ₩52,773 | ₩52,798 | -0.05% | 7.5천 |
|---|
| 2026.07.31 | ₩52,840 | ₩52,860 | ₩52,733 | ₩52,840 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩52,786 | ₩52,888 | ₩52,786 | ₩52,888 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩52,987 | ₩52,987 | ₩52,793 | ₩52,793 | -0.37% | 3.2천 |
|---|
| 2026.07.28 | ₩53,040 | ₩53,121 | ₩53,040 | ₩53,094 | +0.10% | 3천 |
|---|
| 2026.07.27 | ₩53,040 | ₩53,040 | ₩52,927 | ₩52,987 | -0.10% | 3.8천 |
|---|
| 2026.07.24 | ₩52,827 | ₩52,880 | ₩52,733 | ₩52,832 | +0.01% | 2.4만 |
|---|
| 2026.07.23 | ₩52,733 | ₩52,947 | ₩52,733 | ₩52,814 | +0.15% | 6.1천 |
|---|
| 2026.07.22 | ₩53,067 | ₩53,147 | ₩53,034 | ₩53,034 | -0.06% | 3.7천 |
|---|
| 2026.07.21 | ₩53,241 | ₩53,253 | ₩53,176 | ₩53,221 | -0.04% | 7천 |
|---|
| 2026.07.20 | ₩53,309 | ₩53,309 | ₩53,188 | ₩53,208 | -0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩53,341 | ₩53,388 | ₩53,301 | ₩53,308 | -0.06% | 5.3천 |
|---|
| 2026.07.16 | ₩53,241 | ₩53,321 | ₩53,241 | ₩53,308 | +0.13% | 1.9천 |
|---|
| 2026.07.15 | ₩53,321 | ₩53,402 | ₩53,308 | ₩53,368 | +0.09% | 3.6천 |
|---|
| 2026.07.14 | ₩53,361 | ₩53,361 | ₩53,214 | ₩53,268 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩53,361 | ₩53,361 | ₩53,181 | ₩53,194 | -0.31% | 4.1천 |
|---|
| 2026.07.10 | ₩53,509 | ₩53,535 | ₩53,442 | ₩53,509 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩53,375 | ₩53,519 | ₩53,375 | ₩53,455 | +0.15% | 5.2천 |
|---|
| 2026.07.08 | ₩53,348 | ₩53,375 | ₩53,252 | ₩53,375 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,575 | ₩53,575 | ₩53,495 | ₩53,498 | -0.14% | 3.3천 |
|---|
| 2026.07.06 | ₩53,682 | ₩53,749 | ₩53,682 | ₩53,749 | +0.12% | 6.1만 |
|---|
| 2026.07.02 | ₩53,616 | ₩53,636 | ₩53,562 | ₩53,636 | +0.04% | 5.5천 |
|---|
| 2026.07.01 | ₩53,468 | ₩53,589 | ₩53,468 | ₩53,531 | +0.12% | 3.9천 |
|---|
| 2026.06.30 | ₩53,983 | ₩54,003 | ₩53,915 | ₩53,915 | -0.13% | 4.7천 |
|---|
| 2026.06.29 | ₩54,003 | ₩54,030 | ₩53,937 | ₩53,997 | -0.01% | 5.1천 |
|---|
| 2026.06.26 | ₩53,935 | ₩53,950 | ₩53,883 | ₩53,883 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩54,003 | ₩54,030 | ₩53,896 | ₩53,896 | -0.20% | 5.5천 |
|---|
| 2026.06.24 | ₩53,910 | ₩53,963 | ₩53,830 | ₩53,870 | -0.07% | 4.4천 |
|---|
| 2026.06.23 | ₩53,776 | ₩53,776 | ₩53,723 | ₩53,723 | -0.10% | 3.9천 |
|---|
| 2026.06.22 | ₩53,843 | ₩53,923 | ₩53,783 | ₩53,783 | -0.11% | 1.3만 |
|---|
| 2026.06.18 | ₩54,005 | ₩54,044 | ₩53,950 | ₩54,010 | +0.01% | 3천 |
|---|
| 2026.06.17 | ₩53,910 | ₩54,030 | ₩53,751 | ₩53,751 | -0.30% | 7.6천 |
|---|
| 2026.06.16 | ₩54,003 | ₩54,044 | ₩53,950 | ₩53,989 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩53,977 | ₩54,030 | ₩53,977 | ₩53,990 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩53,682 | ₩53,763 | ₩53,642 | ₩53,728 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩53,361 | ₩53,696 | ₩53,321 | ₩53,696 | +0.63% | 5.3천 |
|---|
| 2026.06.10 | ₩53,281 | ₩53,348 | ₩53,216 | ₩53,226 | -0.10% | 2.9천 |
|---|
| 2026.06.09 | ₩53,415 | ₩53,428 | ₩53,288 | ₩53,398 | -0.03% | 2.7만 |
|---|
| 2026.06.08 | ₩53,361 | ₩53,361 | ₩53,228 | ₩53,228 | -0.25% | 1.3만 |
|---|
| 2026.06.05 | ₩53,428 | ₩53,428 | ₩53,308 | ₩53,344 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩53,642 | ₩53,709 | ₩53,616 | ₩53,682 | +0.07% | 4.4천 |
|---|
| 2026.06.03 | ₩53,573 | ₩53,573 | ₩53,487 | ₩53,537 | -0.07% | 2.9천 |
|---|
| 2026.06.02 | ₩53,709 | ₩53,739 | ₩53,669 | ₩53,739 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩53,535 | ₩53,589 | ₩53,459 | ₩53,562 | +0.05% | 2.1천 |
|---|
| 2026.05.29 | ₩53,789 | ₩53,883 | ₩53,789 | ₩53,840 | +0.09% | 3.9천 |
|---|
| 2026.05.28 | ₩53,468 | ₩53,749 | ₩53,442 | ₩53,696 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩53,535 | ₩53,575 | ₩53,515 | ₩53,545 | +0.02% | 2.9천 |
|---|
| 2026.05.26 | ₩53,348 | ₩53,375 | ₩53,261 | ₩53,341 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩53,040 | ₩53,081 | ₩53,014 | ₩53,050 | +0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩52,827 | ₩52,963 | ₩52,827 | ₩52,939 | +0.21% | 1.2천 |
|---|
| 2026.05.20 | ₩52,599 | ₩52,943 | ₩52,599 | ₩52,943 | +0.65% | 3.4천 |
|---|
| 2026.05.19 | ₩52,639 | ₩52,639 | ₩52,546 | ₩52,552 | -0.17% | 6.7천 |
|---|
| 2026.05.18 | ₩52,841 | ₩52,893 | ₩52,786 | ₩52,867 | +0.05% | 1.3만 |
|---|
| 2026.05.15 | ₩52,907 | ₩52,960 | ₩52,907 | ₩52,940 | +0.06% | 4.1천 |
|---|
| 2026.05.14 | ₩53,388 | ₩53,428 | ₩53,295 | ₩53,295 | -0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩53,308 | ₩53,348 | ₩53,241 | ₩53,265 | -0.08% | 3.4천 |
|---|
| 2026.05.12 | ₩53,415 | ₩53,415 | ₩53,335 | ₩53,388 | -0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩53,616 | ₩53,649 | ₩53,562 | ₩53,562 | -0.10% | 8.3천 |
|---|
| 2026.05.08 | ₩53,723 | ₩53,749 | ₩53,696 | ₩53,696 | -0.05% | 2.6천 |
|---|
| 2026.05.07 | ₩53,856 | ₩53,856 | ₩53,562 | ₩53,562 | -0.55% | 6.9천 |
|---|
| 2026.05.06 | ₩53,656 | ₩53,776 | ₩53,656 | ₩53,776 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩53,335 | ₩53,442 | ₩53,335 | ₩53,361 | +0.05% | 4.5천 |
|---|
| 2026.05.04 | ₩53,388 | ₩53,388 | ₩52,974 | ₩53,107 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩53,443 | ₩53,542 | ₩53,402 | ₩53,428 | -0.03% | 1.4만 |
|---|
| 2026.04.30 | ₩53,616 | ₩53,629 | ₩53,549 | ₩53,605 | -0.02% | 1.9천 |
|---|
| 2026.04.29 | ₩53,549 | ₩53,562 | ₩53,448 | ₩53,456 | -0.17% | 3천 |
|---|
| 2026.04.28 | ₩53,602 | ₩53,669 | ₩53,602 | ₩53,656 | +0.10% | 8.7천 |
|---|
| 2026.04.27 | ₩53,776 | ₩53,776 | ₩53,709 | ₩53,756 | -0.04% | 4.2천 |
|---|
| 2026.04.24 | ₩53,763 | ₩53,830 | ₩53,763 | ₩53,830 | +0.12% | 1.5천 |
|---|
| 2026.04.23 | ₩53,856 | ₩53,937 | ₩53,549 | ₩53,696 | -0.30% | 4.6천 |
|---|
| 2026.04.22 | ₩53,963 | ₩53,977 | ₩53,856 | ₩53,923 | -0.07% | 4.2천 |
|---|
| 2026.04.21 | ₩53,977 | ₩53,977 | ₩53,763 | ₩53,763 | -0.40% | 1.1만 |
|---|
| 2026.04.20 | ₩54,044 | ₩54,082 | ₩53,923 | ₩53,957 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩54,017 | ₩54,117 | ₩53,896 | ₩53,977 | -0.07% | 4.2만 |
|---|
| 2026.04.16 | ₩53,649 | ₩53,696 | ₩53,562 | ₩53,629 | -0.04% | 6.9천 |
|---|
| 2026.04.15 | ₩53,803 | ₩53,843 | ₩53,789 | ₩53,803 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩53,736 | ₩53,950 | ₩53,736 | ₩53,883 | +0.27% | 5.9천 |
|---|
| 2026.04.13 | ₩53,335 | ₩53,654 | ₩53,335 | ₩53,654 | +0.60% | 1.9만 |
|---|
| 2026.04.10 | ₩53,468 | ₩53,468 | ₩53,308 | ₩53,382 | -0.16% | 6.2천 |
|---|
| 2026.04.09 | ₩53,161 | ₩53,468 | ₩53,134 | ₩53,375 | +0.40% | 1.4만 |
|---|
| 2026.04.08 | ₩53,361 | ₩53,361 | ₩53,161 | ₩53,161 | -0.38% | 1.1천 |
|---|
| 2026.04.07 | ₩52,532 | ₩52,559 | ₩52,345 | ₩52,559 | +0.05% | 6.2천 |
|---|
| 2026.04.06 | ₩52,412 | ₩52,613 | ₩52,412 | ₩52,540 | +0.24% | 4.6천 |
|---|
| 2026.04.02 | ₩52,292 | ₩52,559 | ₩52,292 | ₩52,526 | +0.45% | 6.7천 |
|---|
| 2026.04.01 | ₩52,425 | ₩52,639 | ₩52,425 | ₩52,475 | +0.09% | 1.2만 |
|---|
| 2026.03.31 | ₩52,345 | ₩52,572 | ₩52,292 | ₩52,496 | +0.29% | 4.9천 |
|---|
| 2026.03.30 | ₩52,144 | ₩52,144 | ₩51,944 | ₩51,963 | -0.35% | 1.2만 |
|---|
| 2026.03.27 | ₩52,064 | ₩52,064 | ₩51,877 | ₩51,904 | -0.31% | 7천 |
|---|
| 2026.03.26 | ₩52,546 | ₩52,626 | ₩52,198 | ₩52,198 | -0.66% | 2.8천 |
|---|
| 2026.03.25 | ₩52,760 | ₩52,760 | ₩52,653 | ₩52,757 | -0.01% | 1.1만 |
|---|
| 2026.03.24 | ₩52,318 | ₩52,425 | ₩52,265 | ₩52,305 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩52,278 | ₩52,619 | ₩52,231 | ₩52,519 | +0.46% | 6천 |
|---|
| 2026.03.20 | ₩52,559 | ₩52,559 | ₩52,051 | ₩52,051 | -0.97% | 9.4만 |
|---|
| 2026.03.19 | ₩52,599 | ₩52,849 | ₩52,559 | ₩52,849 | +0.48% | 9.1천 |
|---|
| 2026.03.18 | ₩53,014 | ₩53,014 | ₩52,740 | ₩52,745 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩53,040 | ₩53,121 | ₩53,040 | ₩53,087 | +0.09% | 2만 |
|---|
| 2026.03.16 | ₩52,907 | ₩52,994 | ₩52,900 | ₩52,907 | 0.00% | 5.4만 |
|---|
| 2026.03.13 | ₩53,147 | ₩53,147 | ₩52,706 | ₩52,706 | -0.83% | 2.3만 |
|---|
| 2026.03.12 | ₩53,214 | ₩53,241 | ₩52,978 | ₩52,978 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩53,575 | ₩53,629 | ₩53,402 | ₩53,402 | -0.32% | 1.6만 |
|---|
| 2026.03.10 | ₩53,656 | ₩53,830 | ₩53,575 | ₩53,575 | -0.15% | 1.9만 |
|---|
| 2026.03.09 | ₩53,081 | ₩53,589 | ₩53,040 | ₩53,549 | +0.88% | 1만 |
|---|
| 2026.03.06 | ₩53,442 | ₩53,562 | ₩53,357 | ₩53,440 | -0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩53,803 | ₩53,870 | ₩53,719 | ₩53,803 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩53,870 | ₩54,054 | ₩53,870 | ₩53,963 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩53,589 | ₩53,923 | ₩53,535 | ₩53,883 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩54,030 | ₩54,151 | ₩54,001 | ₩54,151 | +0.22% | 6.5천 |
|---|
| 2026.02.27 | ₩54,538 | ₩54,685 | ₩54,538 | ₩54,668 | +0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩54,645 | ₩54,645 | ₩54,512 | ₩54,605 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩54,592 | ₩54,659 | ₩54,592 | ₩54,653 | +0.11% | 3.1천 |
|---|
| 2026.02.24 | ₩54,592 | ₩54,632 | ₩54,592 | ₩54,605 | +0.02% | 3.9천 |
|---|
| 2026.02.23 | ₩54,592 | ₩54,699 | ₩54,578 | ₩54,605 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩54,524 | ₩54,619 | ₩54,524 | ₩54,552 | +0.05% | 8.6천 |
|---|
| 2026.02.19 | ₩54,431 | ₩54,538 | ₩54,431 | ₩54,538 | +0.20% | 4.3천 |
|---|
| 2026.02.18 | ₩54,552 | ₩54,632 | ₩54,552 | ₩54,589 | +0.07% | 5.8천 |
|---|
| 2026.02.17 | ₩54,592 | ₩54,619 | ₩54,512 | ₩54,558 | -0.06% | 2만 |
|---|
| 2026.02.13 | ₩54,431 | ₩54,605 | ₩54,431 | ₩54,458 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩54,298 | ₩54,471 | ₩54,298 | ₩54,399 | +0.19% | 7천 |
|---|
| 2026.02.11 | ₩54,217 | ₩54,283 | ₩54,191 | ₩54,258 | +0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩54,231 | ₩54,311 | ₩54,231 | ₩54,271 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩53,950 | ₩54,191 | ₩53,939 | ₩54,164 | +0.40% | 7.9천 |
|---|
| 2026.02.06 | ₩53,963 | ₩54,092 | ₩53,963 | ₩54,090 | +0.24% | 1.5만 |
|---|
| 2026.02.05 | ₩53,856 | ₩53,963 | ₩53,856 | ₩53,930 | +0.14% | 4.5천 |
|---|
| 2026.02.04 | ₩53,870 | ₩53,883 | ₩53,816 | ₩53,836 | -0.06% | 6천 |
|---|
| 2026.02.03 | ₩53,842 | ₩53,870 | ₩53,769 | ₩53,804 | -0.07% | 8.5천 |
|---|
| 2026.02.02 | ₩53,876 | ₩53,883 | ₩53,818 | ₩53,818 | -0.11% | 4.1천 |
|---|
| 2026.01.30 | ₩54,044 | ₩54,084 | ₩54,044 | ₩54,082 | +0.07% | 2.6천 |
|---|
| 2026.01.29 | ₩54,017 | ₩54,084 | ₩54,017 | ₩54,076 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩54,084 | ₩54,097 | ₩54,003 | ₩54,080 | -0.01% | 8.6천 |
|---|
| 2026.01.27 | ₩54,157 | ₩54,157 | ₩54,144 | ₩54,144 | -0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩54,151 | ₩54,217 | ₩54,151 | ₩54,197 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩54,097 | ₩54,164 | ₩54,003 | ₩54,137 | +0.07% | 4.4만 |
|---|
| 2026.01.22 | ₩54,003 | ₩54,124 | ₩54,003 | ₩54,097 | +0.17% | 3.1천 |
|---|
| 2026.01.21 | ₩53,816 | ₩54,097 | ₩53,816 | ₩54,045 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩53,696 | ₩53,749 | ₩53,682 | ₩53,709 | +0.02% | 1.4만 |
|---|
| 2026.01.16 | ₩54,070 | ₩54,070 | ₩53,950 | ₩53,955 | -0.21% | 4.5천 |
|---|
| 2026.01.15 | ₩54,070 | ₩54,110 | ₩53,977 | ₩54,040 | -0.06% | 2.7만 |
|---|
| 2026.01.14 | ₩53,934 | ₩53,963 | ₩53,910 | ₩53,963 | +0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩53,923 | ₩53,923 | ₩53,843 | ₩53,879 | -0.08% | 5.1천 |
|---|
| 2026.01.12 | ₩53,816 | ₩53,977 | ₩53,816 | ₩53,910 | +0.17% | 4.4천 |
|---|
| 2026.01.09 | ₩53,856 | ₩53,990 | ₩53,843 | ₩53,951 | +0.18% | 5만 |
|---|
| 2026.01.08 | ₩53,803 | ₩53,842 | ₩53,789 | ₩53,789 | -0.02% | 6.1천 |
|---|
| 2026.01.07 | ₩53,963 | ₩54,017 | ₩53,883 | ₩53,896 | -0.12% | 8.9만 |
|---|
| 2026.01.06 | ₩53,923 | ₩54,057 | ₩53,923 | ₩54,014 | +0.17% | 6.8천 |
|---|
| 2026.01.05 | ₩53,963 | ₩54,057 | ₩53,963 | ₩54,017 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩54,030 | ₩54,070 | ₩53,950 | ₩53,950 | -0.15% | 4.3천 |
|---|
| 2025.12.31 | ₩54,097 | ₩54,151 | ₩53,983 | ₩53,983 | -0.21% | 1.9만 |
|---|
| 2025.12.30 | ₩54,378 | ₩54,485 | ₩54,351 | ₩54,378 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩54,364 | ₩54,405 | ₩54,332 | ₩54,405 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩54,405 | ₩54,418 | ₩54,318 | ₩54,344 | -0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩54,324 | ₩54,377 | ₩54,324 | ₩54,377 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩54,177 | ₩54,284 | ₩54,164 | ₩54,264 | +0.16% | 2.5천 |
|---|
| 2025.12.22 | ₩54,244 | ₩54,284 | ₩54,204 | ₩54,244 | 0.00% | 6.3천 |
|---|
| 2025.12.19 | ₩54,191 | ₩54,258 | ₩54,137 | ₩54,199 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩54,177 | ₩54,236 | ₩54,098 | ₩54,231 | +0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩54,057 | ₩54,057 | ₩53,993 | ₩54,030 | -0.05% | 4.6천 |
|---|
| 2025.12.16 | ₩54,070 | ₩54,184 | ₩54,070 | ₩54,151 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩54,151 | ₩54,151 | ₩54,097 | ₩54,104 | -0.09% | 2.8천 |
|---|
| 2025.12.12 | ₩54,003 | ₩54,070 | ₩54,003 | ₩54,058 | +0.10% | 9.5천 |
|---|
| 2025.12.11 | ₩54,044 | ₩54,097 | ₩54,003 | ₩54,030 | -0.02% | 4.4천 |
|---|
| 2025.12.10 | ₩53,759 | ₩53,990 | ₩53,759 | ₩53,990 | +0.43% | 6.6천 |
|---|
| 2025.12.09 | ₩53,830 | ₩53,830 | ₩53,749 | ₩53,792 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩54,044 | ₩54,044 | ₩53,850 | ₩53,850 | -0.36% | 3.5천 |
|---|
| 2025.12.05 | ₩54,231 | ₩54,231 | ₩54,110 | ₩54,110 | -0.22% | 6.6천 |
|---|
| 2025.12.04 | ₩54,110 | ₩54,191 | ₩54,110 | ₩54,175 | +0.12% | 3천 |
|---|
| 2025.12.03 | ₩54,137 | ₩54,284 | ₩54,137 | ₩54,279 | +0.26% | 2.8천 |
|---|
| 2025.12.02 | ₩53,923 | ₩54,124 | ₩53,923 | ₩54,124 | +0.37% | 2.7천 |
|---|
| 2025.12.01 | ₩54,017 | ₩54,017 | ₩53,886 | ₩53,886 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩54,271 | ₩54,298 | ₩54,258 | ₩54,298 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩54,164 | ₩54,311 | ₩54,164 | ₩54,311 | +0.27% | 1.7천 |
|---|
| 2025.11.25 | ₩54,110 | ₩54,191 | ₩54,057 | ₩54,164 | +0.10% | 3.3만 |
|---|
| 2025.11.24 | ₩54,084 | ₩54,142 | ₩54,070 | ₩54,124 | +0.07% | 4.8천 |
|---|
| 2025.11.21 | ₩54,003 | ₩54,110 | ₩53,977 | ₩54,077 | +0.14% | 8.1천 |
|---|
| 2025.11.20 | ₩54,124 | ₩54,124 | ₩53,957 | ₩53,957 | -0.31% | 9.2천 |
|---|
| 2025.11.19 | ₩54,044 | ₩54,097 | ₩54,017 | ₩54,017 | -0.05% | 5.1천 |
|---|
| 2025.11.18 | ₩54,070 | ₩54,070 | ₩54,010 | ₩54,036 | -0.06% | 2.4천 |
|---|
| 2025.11.17 | ₩53,977 | ₩54,177 | ₩53,977 | ₩54,044 | +0.12% | 17.4만 |
|---|
| 2025.11.14 | ₩53,979 | ₩54,025 | ₩53,896 | ₩53,950 | -0.05% | 6.8만 |
|---|
| 2025.11.13 | ₩54,177 | ₩54,177 | ₩54,010 | ₩54,010 | -0.31% | 2천 |
|---|
| 2025.11.12 | ₩54,164 | ₩54,217 | ₩54,124 | ₩54,197 | +0.06% | 3.1천 |
|---|
| 2025.11.11 | ₩54,070 | ₩54,209 | ₩54,070 | ₩54,209 | +0.26% | 2.6천 |
|---|
| 2025.11.10 | ₩54,003 | ₩54,066 | ₩54,001 | ₩54,066 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩53,870 | ₩53,934 | ₩53,870 | ₩53,934 | +0.12% | 6.4만 |
|---|
| 2025.11.06 | ₩53,963 | ₩54,057 | ₩53,950 | ₩53,977 | +0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩53,896 | ₩53,920 | ₩53,736 | ₩53,772 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩53,950 | ₩54,010 | ₩53,943 | ₩53,943 | -0.01% | 2.4천 |
|---|
| 2025.11.03 | ₩54,231 | ₩54,231 | ₩54,044 | ₩54,044 | -0.35% | 1.3만 |
|---|
| 2025.10.31 | ₩54,498 | ₩54,538 | ₩54,391 | ₩54,478 | -0.04% | 1.4만 |
|---|
| 2025.10.30 | ₩54,485 | ₩54,485 | ₩54,358 | ₩54,359 | -0.23% | 5.8천 |
|---|
| 2025.10.29 | ₩54,645 | ₩54,685 | ₩54,457 | ₩54,481 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩54,578 | ₩54,659 | ₩54,578 | ₩54,627 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩54,552 | ₩54,699 | ₩54,484 | ₩54,671 | +0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩54,485 | ₩54,485 | ₩54,425 | ₩54,437 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩54,271 | ₩54,431 | ₩54,258 | ₩54,264 | -0.01% | 2만 |
|---|
| 2025.10.22 | ₩54,445 | ₩54,471 | ₩54,364 | ₩54,369 | -0.14% | 2.4천 |
|---|
| 2025.10.21 | ₩54,324 | ₩54,485 | ₩54,324 | ₩54,438 | +0.21% | 1.6천 |
|---|
| 2025.10.20 | ₩54,191 | ₩54,288 | ₩54,191 | ₩54,284 | +0.17% | 2.7천 |
|---|
| 2025.10.17 | ₩54,044 | ₩54,151 | ₩53,977 | ₩54,110 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩53,990 | ₩54,151 | ₩53,990 | ₩54,101 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩53,923 | ₩54,097 | ₩53,910 | ₩53,985 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩53,549 | ₩53,816 | ₩53,549 | ₩53,816 | +0.50% | 1.4만 |
|---|
| 2025.10.13 | ₩53,616 | ₩53,745 | ₩53,549 | ₩53,745 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩53,430 | ₩53,575 | ₩53,254 | ₩53,459 | +0.06% | 1.3만 |
|---|