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 | ₩50,929 | ₩51,003 | ₩50,870 | ₩50,936 | +0.01% | 1.2만 |
| 2026.10.08 | ₩50,708 | ₩50,882 | ₩50,682 | ₩50,858 | +0.30% | 5.4만 |
| 2026.10.07 | ₩50,574 | ₩50,775 | ₩50,481 | ₩50,716 | +0.28% | 9.4만 |
| 2026.10.06 | ₩50,882 | ₩51,002 | ₩50,882 | ₩50,906 | +0.05% | 9.9만 |
| 2026.10.05 | ₩50,548 | ₩50,588 | ₩50,434 | ₩50,588 | +0.08% | 5.3천 |
| 2026.10.02 | ₩50,628 | ₩50,682 | ₩50,481 | ₩50,548 | -0.16% | 1.2만 |
| 2026.10.01 | ₩50,561 | ₩50,615 | ₩50,253 | ₩50,601 | +0.08% | 7.8천 |
| 2026.09.30 | ₩51,244 | ₩51,244 | ₩50,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,963 |
| -0.55% |
| 9.2천 |
| 2026.09.29 | ₩51,271 | ₩51,271 | ₩51,090 | ₩51,204 | -0.13% | 3.9만 |
|---|
| 2026.09.28 | ₩51,137 | ₩51,297 | ₩51,137 | ₩51,265 | +0.25% | 1.5만 |
|---|
| 2026.09.25 | ₩51,713 | ₩51,713 | ₩51,431 | ₩51,690 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩51,980 | ₩51,980 | ₩51,706 | ₩51,726 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩52,449 | ₩52,449 | ₩51,980 | ₩51,980 | -0.89% | 1.9만 |
|---|
| 2026.09.22 | ₩52,543 | ₩52,583 | ₩52,449 | ₩52,543 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩52,436 | ₩52,489 | ₩52,436 | ₩52,482 | +0.09% | 3.5천 |
|---|
| 2026.09.18 | ₩52,355 | ₩52,355 | ₩52,275 | ₩52,315 | -0.08% | 5.7천 |
|---|
| 2026.09.17 | ₩52,355 | ₩52,422 | ₩52,355 | ₩52,416 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩52,168 | ₩52,248 | ₩52,074 | ₩52,101 | -0.13% | 15.7만 |
|---|
| 2026.09.15 | ₩52,074 | ₩52,074 | ₩52,007 | ₩52,023 | -0.10% | 7.9천 |
|---|
| 2026.09.14 | ₩52,101 | ₩52,248 | ₩52,034 | ₩52,160 | +0.11% | 6.3천 |
|---|
| 2026.09.11 | ₩52,382 | ₩52,436 | ₩52,296 | ₩52,296 | -0.16% | 6.2천 |
|---|
| 2026.09.10 | ₩52,409 | ₩52,462 | ₩52,302 | ₩52,315 | -0.18% | 2.3만 |
|---|
| 2026.09.09 | ₩52,770 | ₩52,774 | ₩52,610 | ₩52,715 | -0.10% | 1.2만 |
|---|
| 2026.09.08 | ₩52,864 | ₩52,864 | ₩52,797 | ₩52,813 | -0.10% | 2천 |
|---|
| 2026.09.04 | ₩52,864 | ₩52,904 | ₩52,797 | ₩52,878 | +0.03% | 3.1만 |
|---|
| 2026.09.03 | ₩52,851 | ₩52,891 | ₩52,851 | ₩52,864 | +0.03% | 8.3천 |
|---|
| 2026.09.02 | ₩52,730 | ₩52,744 | ₩52,703 | ₩52,717 | -0.03% | 5.2천 |
|---|
| 2026.09.01 | ₩52,784 | ₩52,784 | ₩52,683 | ₩52,683 | -0.19% | 3.6천 |
|---|
| 2026.08.31 | ₩53,018 | ₩53,038 | ₩52,998 | ₩53,021 | +0.01% | 4.1천 |
|---|
| 2026.08.28 | ₩53,239 | ₩53,293 | ₩53,136 | ₩53,136 | -0.19% | 8.5천 |
|---|
| 2026.08.27 | ₩53,252 | ₩53,306 | ₩53,252 | ₩53,252 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩53,226 | ₩53,293 | ₩53,226 | ₩53,293 | +0.13% | 5.4천 |
|---|
| 2026.08.25 | ₩53,212 | ₩53,321 | ₩53,191 | ₩53,321 | +0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩53,011 | ₩53,145 | ₩53,011 | ₩53,072 | +0.11% | 6.3천 |
|---|
| 2026.08.21 | ₩53,132 | ₩53,132 | ₩52,971 | ₩52,991 | -0.26% | 4.9천 |
|---|
| 2026.08.20 | ₩53,065 | ₩53,105 | ₩53,052 | ₩53,065 | 0.00% | 6.2만 |
|---|
| 2026.08.19 | ₩53,226 | ₩53,319 | ₩53,226 | ₩53,273 | +0.09% | 30.1만 |
|---|
| 2026.08.18 | ₩52,985 | ₩53,119 | ₩52,985 | ₩53,105 | +0.23% | 7.4만 |
|---|
| 2026.08.17 | ₩53,105 | ₩53,105 | ₩53,092 | ₩53,092 | -0.03% | 2.4천 |
|---|
| 2026.08.14 | ₩53,266 | ₩53,266 | ₩53,212 | ₩53,212 | -0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩53,246 | ₩53,333 | ₩53,246 | ₩53,326 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩53,119 | ₩53,226 | ₩53,112 | ₩53,112 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩53,078 | ₩53,078 | ₩53,025 | ₩53,025 | -0.10% | 2.7천 |
|---|
| 2026.08.10 | ₩53,179 | ₩53,179 | ₩53,031 | ₩53,031 | -0.28% | 6천 |
|---|
| 2026.08.07 | ₩53,226 | ₩53,239 | ₩53,159 | ₩53,202 | -0.05% | 3.4천 |
|---|
| 2026.08.06 | ₩53,132 | ₩53,152 | ₩53,052 | ₩53,078 | -0.10% | 19.6만 |
|---|
| 2026.08.05 | ₩53,159 | ₩53,183 | ₩53,112 | ₩53,171 | +0.02% | 9.9천 |
|---|
| 2026.08.04 | ₩53,105 | ₩53,185 | ₩53,105 | ₩53,147 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩52,891 | ₩52,918 | ₩52,837 | ₩52,863 | -0.05% | 7.5천 |
|---|
| 2026.07.31 | ₩52,904 | ₩52,924 | ₩52,797 | ₩52,904 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩52,851 | ₩52,952 | ₩52,851 | ₩52,952 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩53,052 | ₩53,052 | ₩52,857 | ₩52,857 | -0.37% | 3.2천 |
|---|
| 2026.07.28 | ₩53,105 | ₩53,185 | ₩53,105 | ₩53,159 | +0.10% | 3천 |
|---|
| 2026.07.27 | ₩53,105 | ₩53,105 | ₩52,991 | ₩53,052 | -0.10% | 3.8천 |
|---|
| 2026.07.24 | ₩52,891 | ₩52,944 | ₩52,797 | ₩52,896 | +0.01% | 2.4만 |
|---|
| 2026.07.23 | ₩52,797 | ₩53,011 | ₩52,797 | ₩52,879 | +0.15% | 6.1천 |
|---|
| 2026.07.22 | ₩53,132 | ₩53,212 | ₩53,098 | ₩53,098 | -0.06% | 3.7천 |
|---|
| 2026.07.21 | ₩53,306 | ₩53,318 | ₩53,240 | ₩53,286 | -0.04% | 7천 |
|---|
| 2026.07.20 | ₩53,374 | ₩53,374 | ₩53,252 | ₩53,273 | -0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩53,406 | ₩53,453 | ₩53,366 | ₩53,373 | -0.06% | 5.3천 |
|---|
| 2026.07.16 | ₩53,306 | ₩53,386 | ₩53,306 | ₩53,373 | +0.13% | 1.9천 |
|---|
| 2026.07.15 | ₩53,386 | ₩53,467 | ₩53,373 | ₩53,433 | +0.09% | 3.6천 |
|---|
| 2026.07.14 | ₩53,427 | ₩53,427 | ₩53,279 | ₩53,333 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩53,427 | ₩53,427 | ₩53,246 | ₩53,259 | -0.31% | 4.1천 |
|---|
| 2026.07.10 | ₩53,574 | ₩53,601 | ₩53,507 | ₩53,574 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩53,440 | ₩53,585 | ₩53,440 | ₩53,520 | +0.15% | 5.2천 |
|---|
| 2026.07.08 | ₩53,413 | ₩53,440 | ₩53,317 | ₩53,440 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,641 | ₩53,641 | ₩53,560 | ₩53,563 | -0.14% | 3.3천 |
|---|
| 2026.07.06 | ₩53,748 | ₩53,815 | ₩53,748 | ₩53,815 | +0.12% | 6.1만 |
|---|
| 2026.07.02 | ₩53,681 | ₩53,701 | ₩53,627 | ₩53,701 | +0.04% | 5.5천 |
|---|
| 2026.07.01 | ₩53,534 | ₩53,654 | ₩53,534 | ₩53,597 | +0.12% | 3.9천 |
|---|
| 2026.06.30 | ₩54,049 | ₩54,069 | ₩53,981 | ₩53,981 | -0.13% | 4.7천 |
|---|
| 2026.06.29 | ₩54,069 | ₩54,096 | ₩54,002 | ₩54,063 | -0.01% | 5.1천 |
|---|
| 2026.06.26 | ₩54,001 | ₩54,016 | ₩53,949 | ₩53,949 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩54,069 | ₩54,096 | ₩53,962 | ₩53,962 | -0.20% | 5.5천 |
|---|
| 2026.06.24 | ₩53,975 | ₩54,029 | ₩53,895 | ₩53,935 | -0.07% | 4.4천 |
|---|
| 2026.06.23 | ₩53,842 | ₩53,842 | ₩53,788 | ₩53,788 | -0.10% | 3.9천 |
|---|
| 2026.06.22 | ₩53,909 | ₩53,989 | ₩53,848 | ₩53,848 | -0.11% | 1.3만 |
|---|
| 2026.06.18 | ₩54,071 | ₩54,109 | ₩54,016 | ₩54,076 | +0.01% | 3천 |
|---|
| 2026.06.17 | ₩53,975 | ₩54,096 | ₩53,816 | ₩53,816 | -0.30% | 7.6천 |
|---|
| 2026.06.16 | ₩54,069 | ₩54,109 | ₩54,016 | ₩54,054 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩54,042 | ₩54,096 | ₩54,042 | ₩54,056 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩53,748 | ₩53,828 | ₩53,708 | ₩53,793 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩53,427 | ₩53,761 | ₩53,386 | ₩53,761 | +0.63% | 5.3천 |
|---|
| 2026.06.10 | ₩53,346 | ₩53,413 | ₩53,281 | ₩53,291 | -0.10% | 2.9천 |
|---|
| 2026.06.09 | ₩53,480 | ₩53,493 | ₩53,353 | ₩53,463 | -0.03% | 2.7만 |
|---|
| 2026.06.08 | ₩53,427 | ₩53,427 | ₩53,293 | ₩53,293 | -0.25% | 1.3만 |
|---|
| 2026.06.05 | ₩53,493 | ₩53,493 | ₩53,373 | ₩53,409 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩53,708 | ₩53,775 | ₩53,681 | ₩53,748 | +0.07% | 4.4천 |
|---|
| 2026.06.03 | ₩53,638 | ₩53,638 | ₩53,552 | ₩53,602 | -0.07% | 2.9천 |
|---|
| 2026.06.02 | ₩53,775 | ₩53,804 | ₩53,734 | ₩53,804 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩53,601 | ₩53,654 | ₩53,524 | ₩53,627 | +0.05% | 2.1천 |
|---|
| 2026.05.29 | ₩53,855 | ₩53,949 | ₩53,855 | ₩53,906 | +0.09% | 3.9천 |
|---|
| 2026.05.28 | ₩53,534 | ₩53,815 | ₩53,507 | ₩53,761 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩53,601 | ₩53,641 | ₩53,580 | ₩53,610 | +0.02% | 2.9천 |
|---|
| 2026.05.26 | ₩53,413 | ₩53,440 | ₩53,326 | ₩53,406 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩53,105 | ₩53,145 | ₩53,078 | ₩53,115 | +0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩52,891 | ₩53,027 | ₩52,891 | ₩53,003 | +0.21% | 1.2천 |
|---|
| 2026.05.20 | ₩52,663 | ₩53,007 | ₩52,663 | ₩53,007 | +0.65% | 3.4천 |
|---|
| 2026.05.19 | ₩52,703 | ₩52,703 | ₩52,610 | ₩52,616 | -0.17% | 6.7천 |
|---|
| 2026.05.18 | ₩52,906 | ₩52,958 | ₩52,851 | ₩52,931 | +0.05% | 1.3만 |
|---|
| 2026.05.15 | ₩52,971 | ₩53,025 | ₩52,971 | ₩53,005 | +0.06% | 4.1천 |
|---|
| 2026.05.14 | ₩53,453 | ₩53,493 | ₩53,360 | ₩53,360 | -0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩53,373 | ₩53,413 | ₩53,306 | ₩53,330 | -0.08% | 3.4천 |
|---|
| 2026.05.12 | ₩53,480 | ₩53,480 | ₩53,400 | ₩53,453 | -0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩53,681 | ₩53,714 | ₩53,627 | ₩53,627 | -0.10% | 8.3천 |
|---|
| 2026.05.08 | ₩53,788 | ₩53,815 | ₩53,761 | ₩53,761 | -0.05% | 2.6천 |
|---|
| 2026.05.07 | ₩53,922 | ₩53,922 | ₩53,627 | ₩53,627 | -0.55% | 6.9천 |
|---|
| 2026.05.06 | ₩53,721 | ₩53,842 | ₩53,721 | ₩53,842 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩53,400 | ₩53,507 | ₩53,400 | ₩53,427 | +0.05% | 4.5천 |
|---|
| 2026.05.04 | ₩53,453 | ₩53,453 | ₩53,038 | ₩53,172 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩53,508 | ₩53,607 | ₩53,467 | ₩53,493 | -0.03% | 1.4만 |
|---|
| 2026.04.30 | ₩53,681 | ₩53,694 | ₩53,614 | ₩53,670 | -0.02% | 1.9천 |
|---|
| 2026.04.29 | ₩53,614 | ₩53,627 | ₩53,514 | ₩53,522 | -0.17% | 3천 |
|---|
| 2026.04.28 | ₩53,668 | ₩53,734 | ₩53,668 | ₩53,721 | +0.10% | 8.7천 |
|---|
| 2026.04.27 | ₩53,842 | ₩53,842 | ₩53,775 | ₩53,822 | -0.04% | 4.2천 |
|---|
| 2026.04.24 | ₩53,828 | ₩53,895 | ₩53,828 | ₩53,895 | +0.12% | 1.5천 |
|---|
| 2026.04.23 | ₩53,922 | ₩54,002 | ₩53,614 | ₩53,761 | -0.30% | 4.6천 |
|---|
| 2026.04.22 | ₩54,029 | ₩54,042 | ₩53,922 | ₩53,989 | -0.07% | 4.2천 |
|---|
| 2026.04.21 | ₩54,042 | ₩54,042 | ₩53,828 | ₩53,828 | -0.40% | 1.1만 |
|---|
| 2026.04.20 | ₩54,109 | ₩54,148 | ₩53,989 | ₩54,022 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩54,083 | ₩54,183 | ₩53,962 | ₩54,042 | -0.07% | 4.2만 |
|---|
| 2026.04.16 | ₩53,714 | ₩53,761 | ₩53,627 | ₩53,694 | -0.04% | 6.9천 |
|---|
| 2026.04.15 | ₩53,868 | ₩53,909 | ₩53,855 | ₩53,868 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩53,801 | ₩54,016 | ₩53,801 | ₩53,949 | +0.27% | 5.9천 |
|---|
| 2026.04.13 | ₩53,400 | ₩53,720 | ₩53,400 | ₩53,720 | +0.60% | 1.9만 |
|---|
| 2026.04.10 | ₩53,534 | ₩53,534 | ₩53,373 | ₩53,447 | -0.16% | 6.2천 |
|---|
| 2026.04.09 | ₩53,226 | ₩53,534 | ₩53,199 | ₩53,440 | +0.40% | 1.4만 |
|---|
| 2026.04.08 | ₩53,427 | ₩53,427 | ₩53,226 | ₩53,226 | -0.38% | 1.1천 |
|---|
| 2026.04.07 | ₩52,596 | ₩52,623 | ₩52,409 | ₩52,623 | +0.05% | 6.2천 |
|---|
| 2026.04.06 | ₩52,476 | ₩52,677 | ₩52,476 | ₩52,604 | +0.24% | 4.6천 |
|---|
| 2026.04.02 | ₩52,355 | ₩52,623 | ₩52,355 | ₩52,590 | +0.45% | 6.7천 |
|---|
| 2026.04.01 | ₩52,489 | ₩52,703 | ₩52,489 | ₩52,539 | +0.09% | 1.2만 |
|---|
| 2026.03.31 | ₩52,409 | ₩52,636 | ₩52,355 | ₩52,560 | +0.29% | 4.9천 |
|---|
| 2026.03.30 | ₩52,208 | ₩52,208 | ₩52,007 | ₩52,026 | -0.35% | 1.2만 |
|---|
| 2026.03.27 | ₩52,128 | ₩52,128 | ₩51,940 | ₩51,967 | -0.31% | 7천 |
|---|
| 2026.03.26 | ₩52,610 | ₩52,690 | ₩52,262 | ₩52,262 | -0.66% | 2.8천 |
|---|
| 2026.03.25 | ₩52,824 | ₩52,824 | ₩52,717 | ₩52,821 | -0.01% | 1.1만 |
|---|
| 2026.03.24 | ₩52,382 | ₩52,489 | ₩52,329 | ₩52,369 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩52,342 | ₩52,683 | ₩52,295 | ₩52,583 | +0.46% | 6천 |
|---|
| 2026.03.20 | ₩52,623 | ₩52,623 | ₩52,114 | ₩52,114 | -0.97% | 9.4만 |
|---|
| 2026.03.19 | ₩52,663 | ₩52,914 | ₩52,623 | ₩52,914 | +0.48% | 9.1천 |
|---|
| 2026.03.18 | ₩53,078 | ₩53,078 | ₩52,804 | ₩52,809 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩53,105 | ₩53,185 | ₩53,105 | ₩53,152 | +0.09% | 2만 |
|---|
| 2026.03.16 | ₩52,971 | ₩53,058 | ₩52,965 | ₩52,971 | 0.00% | 5.4만 |
|---|
| 2026.03.13 | ₩53,212 | ₩53,212 | ₩52,770 | ₩52,770 | -0.83% | 2.3만 |
|---|
| 2026.03.12 | ₩53,279 | ₩53,306 | ₩53,042 | ₩53,042 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩53,641 | ₩53,694 | ₩53,467 | ₩53,467 | -0.32% | 1.6만 |
|---|
| 2026.03.10 | ₩53,721 | ₩53,895 | ₩53,641 | ₩53,641 | -0.15% | 1.9만 |
|---|
| 2026.03.09 | ₩53,145 | ₩53,654 | ₩53,105 | ₩53,614 | +0.88% | 1만 |
|---|
| 2026.03.06 | ₩53,507 | ₩53,627 | ₩53,422 | ₩53,506 | -0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩53,868 | ₩53,935 | ₩53,784 | ₩53,868 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩53,935 | ₩54,120 | ₩53,935 | ₩54,029 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩53,654 | ₩53,989 | ₩53,601 | ₩53,949 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩54,096 | ₩54,217 | ₩54,067 | ₩54,217 | +0.22% | 6.5천 |
|---|
| 2026.02.27 | ₩54,605 | ₩54,752 | ₩54,605 | ₩54,735 | +0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩54,712 | ₩54,712 | ₩54,578 | ₩54,672 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩54,658 | ₩54,725 | ₩54,658 | ₩54,720 | +0.11% | 3.1천 |
|---|
| 2026.02.24 | ₩54,658 | ₩54,699 | ₩54,658 | ₩54,672 | +0.02% | 3.9천 |
|---|
| 2026.02.23 | ₩54,658 | ₩54,766 | ₩54,645 | ₩54,672 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩54,590 | ₩54,685 | ₩54,590 | ₩54,618 | +0.05% | 8.6천 |
|---|
| 2026.02.19 | ₩54,498 | ₩54,605 | ₩54,498 | ₩54,605 | +0.20% | 4.3천 |
|---|
| 2026.02.18 | ₩54,618 | ₩54,699 | ₩54,618 | ₩54,656 | +0.07% | 5.8천 |
|---|
| 2026.02.17 | ₩54,658 | ₩54,685 | ₩54,578 | ₩54,625 | -0.06% | 2만 |
|---|
| 2026.02.13 | ₩54,498 | ₩54,672 | ₩54,498 | ₩54,524 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩54,364 | ₩54,538 | ₩54,364 | ₩54,466 | +0.19% | 7천 |
|---|
| 2026.02.11 | ₩54,283 | ₩54,349 | ₩54,257 | ₩54,324 | +0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩54,297 | ₩54,377 | ₩54,297 | ₩54,337 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩54,016 | ₩54,257 | ₩54,005 | ₩54,230 | +0.40% | 7.9천 |
|---|
| 2026.02.06 | ₩54,029 | ₩54,158 | ₩54,029 | ₩54,156 | +0.24% | 1.5만 |
|---|
| 2026.02.05 | ₩53,922 | ₩54,029 | ₩53,922 | ₩53,996 | +0.14% | 4.5천 |
|---|
| 2026.02.04 | ₩53,935 | ₩53,949 | ₩53,882 | ₩53,902 | -0.06% | 6천 |
|---|
| 2026.02.03 | ₩53,907 | ₩53,935 | ₩53,835 | ₩53,870 | -0.07% | 8.5천 |
|---|
| 2026.02.02 | ₩53,942 | ₩53,949 | ₩53,883 | ₩53,883 | -0.11% | 4.1천 |
|---|
| 2026.01.30 | ₩54,109 | ₩54,150 | ₩54,109 | ₩54,148 | +0.07% | 2.6천 |
|---|
| 2026.01.29 | ₩54,083 | ₩54,150 | ₩54,083 | ₩54,142 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩54,150 | ₩54,163 | ₩54,069 | ₩54,146 | -0.01% | 8.6천 |
|---|
| 2026.01.27 | ₩54,223 | ₩54,223 | ₩54,210 | ₩54,210 | -0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩54,217 | ₩54,283 | ₩54,217 | ₩54,263 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩54,163 | ₩54,230 | ₩54,069 | ₩54,203 | +0.07% | 4.4만 |
|---|
| 2026.01.22 | ₩54,069 | ₩54,190 | ₩54,069 | ₩54,163 | +0.17% | 3.1천 |
|---|
| 2026.01.21 | ₩53,882 | ₩54,163 | ₩53,882 | ₩54,111 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩53,761 | ₩53,815 | ₩53,748 | ₩53,775 | +0.02% | 1.4만 |
|---|
| 2026.01.16 | ₩54,136 | ₩54,136 | ₩54,016 | ₩54,021 | -0.21% | 4.5천 |
|---|
| 2026.01.15 | ₩54,136 | ₩54,176 | ₩54,042 | ₩54,105 | -0.06% | 2.7만 |
|---|
| 2026.01.14 | ₩54,000 | ₩54,029 | ₩53,975 | ₩54,029 | +0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩53,989 | ₩53,989 | ₩53,909 | ₩53,945 | -0.08% | 5.1천 |
|---|
| 2026.01.12 | ₩53,882 | ₩54,042 | ₩53,882 | ₩53,975 | +0.17% | 4.4천 |
|---|
| 2026.01.09 | ₩53,922 | ₩54,056 | ₩53,909 | ₩54,017 | +0.18% | 5만 |
|---|
| 2026.01.08 | ₩53,868 | ₩53,907 | ₩53,855 | ₩53,855 | -0.02% | 6.1천 |
|---|
| 2026.01.07 | ₩54,029 | ₩54,083 | ₩53,949 | ₩53,962 | -0.12% | 8.9만 |
|---|
| 2026.01.06 | ₩53,989 | ₩54,123 | ₩53,989 | ₩54,080 | +0.17% | 6.8천 |
|---|
| 2026.01.05 | ₩54,029 | ₩54,123 | ₩54,029 | ₩54,083 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩54,096 | ₩54,136 | ₩54,016 | ₩54,016 | -0.15% | 4.3천 |
|---|
| 2025.12.31 | ₩54,163 | ₩54,217 | ₩54,049 | ₩54,049 | -0.21% | 1.9만 |
|---|
| 2025.12.30 | ₩54,444 | ₩54,551 | ₩54,417 | ₩54,444 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩54,431 | ₩54,471 | ₩54,399 | ₩54,471 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩54,471 | ₩54,484 | ₩54,384 | ₩54,411 | -0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩54,391 | ₩54,443 | ₩54,391 | ₩54,443 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩54,243 | ₩54,350 | ₩54,230 | ₩54,330 | +0.16% | 2.5천 |
|---|
| 2025.12.22 | ₩54,310 | ₩54,350 | ₩54,270 | ₩54,310 | 0.00% | 6.3천 |
|---|
| 2025.12.19 | ₩54,257 | ₩54,324 | ₩54,203 | ₩54,265 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩54,243 | ₩54,302 | ₩54,164 | ₩54,297 | +0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩54,123 | ₩54,123 | ₩54,059 | ₩54,096 | -0.05% | 4.6천 |
|---|
| 2025.12.16 | ₩54,136 | ₩54,250 | ₩54,136 | ₩54,217 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩54,217 | ₩54,217 | ₩54,163 | ₩54,170 | -0.09% | 2.8천 |
|---|
| 2025.12.12 | ₩54,069 | ₩54,136 | ₩54,069 | ₩54,124 | +0.10% | 9.5천 |
|---|
| 2025.12.11 | ₩54,109 | ₩54,163 | ₩54,069 | ₩54,096 | -0.02% | 4.4천 |
|---|
| 2025.12.10 | ₩53,824 | ₩54,056 | ₩53,824 | ₩54,056 | +0.43% | 6.6천 |
|---|
| 2025.12.09 | ₩53,895 | ₩53,895 | ₩53,815 | ₩53,858 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩54,109 | ₩54,109 | ₩53,915 | ₩53,915 | -0.36% | 3.5천 |
|---|
| 2025.12.05 | ₩54,297 | ₩54,297 | ₩54,176 | ₩54,176 | -0.22% | 6.6천 |
|---|
| 2025.12.04 | ₩54,176 | ₩54,257 | ₩54,176 | ₩54,241 | +0.12% | 3천 |
|---|
| 2025.12.03 | ₩54,203 | ₩54,350 | ₩54,203 | ₩54,345 | +0.26% | 2.8천 |
|---|
| 2025.12.02 | ₩53,989 | ₩54,190 | ₩53,989 | ₩54,190 | +0.37% | 2.7천 |
|---|
| 2025.12.01 | ₩54,083 | ₩54,083 | ₩53,951 | ₩53,951 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩54,337 | ₩54,364 | ₩54,324 | ₩54,364 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩54,230 | ₩54,377 | ₩54,230 | ₩54,377 | +0.27% | 1.7천 |
|---|
| 2025.11.25 | ₩54,176 | ₩54,257 | ₩54,123 | ₩54,230 | +0.10% | 3.3만 |
|---|
| 2025.11.24 | ₩54,150 | ₩54,208 | ₩54,136 | ₩54,190 | +0.07% | 4.8천 |
|---|
| 2025.11.21 | ₩54,069 | ₩54,176 | ₩54,042 | ₩54,143 | +0.14% | 8.1천 |
|---|
| 2025.11.20 | ₩54,190 | ₩54,190 | ₩54,022 | ₩54,022 | -0.31% | 9.2천 |
|---|
| 2025.11.19 | ₩54,109 | ₩54,163 | ₩54,083 | ₩54,083 | -0.05% | 5.1천 |
|---|
| 2025.11.18 | ₩54,136 | ₩54,136 | ₩54,076 | ₩54,101 | -0.06% | 2.4천 |
|---|
| 2025.11.17 | ₩54,042 | ₩54,243 | ₩54,042 | ₩54,109 | +0.12% | 17.4만 |
|---|
| 2025.11.14 | ₩54,045 | ₩54,091 | ₩53,962 | ₩54,016 | -0.05% | 6.8만 |
|---|
| 2025.11.13 | ₩54,243 | ₩54,243 | ₩54,076 | ₩54,076 | -0.31% | 2천 |
|---|
| 2025.11.12 | ₩54,230 | ₩54,283 | ₩54,190 | ₩54,263 | +0.06% | 3.1천 |
|---|
| 2025.11.11 | ₩54,136 | ₩54,275 | ₩54,136 | ₩54,275 | +0.26% | 2.6천 |
|---|
| 2025.11.10 | ₩54,069 | ₩54,132 | ₩54,067 | ₩54,132 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩53,935 | ₩54,000 | ₩53,935 | ₩54,000 | +0.12% | 6.4만 |
|---|
| 2025.11.06 | ₩54,029 | ₩54,123 | ₩54,016 | ₩54,042 | +0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩53,962 | ₩53,986 | ₩53,801 | ₩53,838 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩54,016 | ₩54,076 | ₩54,009 | ₩54,009 | -0.01% | 2.4천 |
|---|
| 2025.11.03 | ₩54,297 | ₩54,297 | ₩54,109 | ₩54,109 | -0.35% | 1.3만 |
|---|
| 2025.10.31 | ₩54,565 | ₩54,605 | ₩54,458 | ₩54,545 | -0.04% | 1.4만 |
|---|
| 2025.10.30 | ₩54,551 | ₩54,551 | ₩54,424 | ₩54,425 | -0.23% | 5.8천 |
|---|
| 2025.10.29 | ₩54,712 | ₩54,752 | ₩54,523 | ₩54,547 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩54,645 | ₩54,725 | ₩54,645 | ₩54,693 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩54,618 | ₩54,766 | ₩54,550 | ₩54,737 | +0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩54,551 | ₩54,551 | ₩54,491 | ₩54,503 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩54,337 | ₩54,498 | ₩54,324 | ₩54,330 | -0.01% | 2만 |
|---|
| 2025.10.22 | ₩54,511 | ₩54,538 | ₩54,431 | ₩54,435 | -0.14% | 2.4천 |
|---|
| 2025.10.21 | ₩54,391 | ₩54,551 | ₩54,391 | ₩54,504 | +0.21% | 1.6천 |
|---|
| 2025.10.20 | ₩54,257 | ₩54,354 | ₩54,257 | ₩54,350 | +0.17% | 2.7천 |
|---|
| 2025.10.17 | ₩54,109 | ₩54,217 | ₩54,042 | ₩54,176 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩54,056 | ₩54,217 | ₩54,056 | ₩54,167 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩53,989 | ₩54,163 | ₩53,975 | ₩54,050 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩53,614 | ₩53,882 | ₩53,614 | ₩53,882 | +0.50% | 1.4만 |
|---|
| 2025.10.13 | ₩53,681 | ₩53,811 | ₩53,614 | ₩53,811 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩53,495 | ₩53,641 | ₩53,319 | ₩53,524 | +0.06% | 1.3만 |
|---|