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 | ₩51,008 | ₩51,081 | ₩50,949 | ₩51,014 | +0.01% | 1.2만 |
| 2026.10.08 | ₩50,786 | ₩50,961 | ₩50,759 | ₩50,937 | +0.30% | 5.4만 |
| 2026.10.07 | ₩50,652 | ₩50,853 | ₩50,558 | ₩50,794 | +0.28% | 9.4만 |
| 2026.10.06 | ₩50,961 | ₩51,080 | ₩50,961 | ₩50,985 | +0.05% | 9.9만 |
| 2026.10.05 | ₩50,625 | ₩50,666 | ₩50,511 | ₩50,666 | +0.08% | 5.3천 |
| 2026.10.02 | ₩50,706 | ₩50,759 | ₩50,558 | ₩50,625 | -0.16% | 1.2만 |
| 2026.10.01 | ₩50,639 | ₩50,692 | ₩50,330 | ₩50,679 | +0.08% | 7.8천 |
| 2026.09.30 | ₩51,323 | ₩51,323 | ₩50,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,041 |
| -0.55% |
| 9.2천 |
| 2026.09.29 | ₩51,350 | ₩51,350 | ₩51,169 | ₩51,283 | -0.13% | 3.9만 |
|---|
| 2026.09.28 | ₩51,215 | ₩51,376 | ₩51,215 | ₩51,344 | +0.25% | 1.5만 |
|---|
| 2026.09.25 | ₩51,792 | ₩51,792 | ₩51,510 | ₩51,769 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩52,060 | ₩52,060 | ₩51,785 | ₩51,806 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩52,530 | ₩52,530 | ₩52,060 | ₩52,060 | -0.89% | 1.9만 |
|---|
| 2026.09.22 | ₩52,624 | ₩52,664 | ₩52,530 | ₩52,624 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩52,516 | ₩52,570 | ₩52,516 | ₩52,563 | +0.09% | 3.5천 |
|---|
| 2026.09.18 | ₩52,436 | ₩52,436 | ₩52,355 | ₩52,396 | -0.08% | 5.7천 |
|---|
| 2026.09.17 | ₩52,436 | ₩52,503 | ₩52,436 | ₩52,496 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩52,248 | ₩52,329 | ₩52,154 | ₩52,181 | -0.13% | 15.7만 |
|---|
| 2026.09.15 | ₩52,154 | ₩52,154 | ₩52,087 | ₩52,103 | -0.10% | 7.9천 |
|---|
| 2026.09.14 | ₩52,181 | ₩52,329 | ₩52,114 | ₩52,240 | +0.11% | 6.3천 |
|---|
| 2026.09.11 | ₩52,463 | ₩52,516 | ₩52,377 | ₩52,377 | -0.16% | 6.2천 |
|---|
| 2026.09.10 | ₩52,489 | ₩52,543 | ₩52,382 | ₩52,396 | -0.18% | 2.3만 |
|---|
| 2026.09.09 | ₩52,852 | ₩52,856 | ₩52,691 | ₩52,797 | -0.10% | 1.2만 |
|---|
| 2026.09.08 | ₩52,945 | ₩52,945 | ₩52,878 | ₩52,894 | -0.10% | 2천 |
|---|
| 2026.09.04 | ₩52,945 | ₩52,986 | ₩52,878 | ₩52,959 | +0.03% | 3.1만 |
|---|
| 2026.09.03 | ₩52,932 | ₩52,972 | ₩52,932 | ₩52,945 | +0.03% | 8.3천 |
|---|
| 2026.09.02 | ₩52,811 | ₩52,825 | ₩52,785 | ₩52,798 | -0.03% | 5.2천 |
|---|
| 2026.09.01 | ₩52,865 | ₩52,865 | ₩52,764 | ₩52,764 | -0.19% | 3.6천 |
|---|
| 2026.08.31 | ₩53,100 | ₩53,120 | ₩53,080 | ₩53,102 | +0.01% | 4.1천 |
|---|
| 2026.08.28 | ₩53,321 | ₩53,375 | ₩53,218 | ₩53,218 | -0.19% | 8.5천 |
|---|
| 2026.08.27 | ₩53,334 | ₩53,388 | ₩53,334 | ₩53,334 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩53,308 | ₩53,375 | ₩53,308 | ₩53,375 | +0.13% | 5.4천 |
|---|
| 2026.08.25 | ₩53,294 | ₩53,403 | ₩53,273 | ₩53,403 | +0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩53,093 | ₩53,227 | ₩53,093 | ₩53,153 | +0.11% | 6.3천 |
|---|
| 2026.08.21 | ₩53,214 | ₩53,214 | ₩53,053 | ₩53,073 | -0.26% | 4.9천 |
|---|
| 2026.08.20 | ₩53,147 | ₩53,187 | ₩53,133 | ₩53,147 | 0.00% | 6.2만 |
|---|
| 2026.08.19 | ₩53,308 | ₩53,401 | ₩53,308 | ₩53,354 | +0.09% | 30.1만 |
|---|
| 2026.08.18 | ₩53,066 | ₩53,200 | ₩53,066 | ₩53,187 | +0.23% | 7.4만 |
|---|
| 2026.08.17 | ₩53,187 | ₩53,187 | ₩53,173 | ₩53,173 | -0.03% | 2.4천 |
|---|
| 2026.08.14 | ₩53,348 | ₩53,348 | ₩53,294 | ₩53,294 | -0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩53,328 | ₩53,415 | ₩53,328 | ₩53,408 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩53,200 | ₩53,308 | ₩53,194 | ₩53,194 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩53,160 | ₩53,160 | ₩53,106 | ₩53,106 | -0.10% | 2.7천 |
|---|
| 2026.08.10 | ₩53,261 | ₩53,261 | ₩53,113 | ₩53,113 | -0.28% | 6천 |
|---|
| 2026.08.07 | ₩53,308 | ₩53,321 | ₩53,240 | ₩53,283 | -0.05% | 3.4천 |
|---|
| 2026.08.06 | ₩53,214 | ₩53,234 | ₩53,133 | ₩53,160 | -0.10% | 19.6만 |
|---|
| 2026.08.05 | ₩53,240 | ₩53,265 | ₩53,194 | ₩53,253 | +0.02% | 9.9천 |
|---|
| 2026.08.04 | ₩53,187 | ₩53,267 | ₩53,187 | ₩53,228 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩52,972 | ₩52,999 | ₩52,919 | ₩52,944 | -0.05% | 7.5천 |
|---|
| 2026.07.31 | ₩52,986 | ₩53,006 | ₩52,878 | ₩52,986 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩52,932 | ₩53,034 | ₩52,932 | ₩53,034 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩53,133 | ₩53,133 | ₩52,939 | ₩52,939 | -0.37% | 3.2천 |
|---|
| 2026.07.28 | ₩53,187 | ₩53,267 | ₩53,187 | ₩53,240 | +0.10% | 3천 |
|---|
| 2026.07.27 | ₩53,187 | ₩53,187 | ₩53,073 | ₩53,133 | -0.10% | 3.8천 |
|---|
| 2026.07.24 | ₩52,972 | ₩53,026 | ₩52,878 | ₩52,978 | +0.01% | 2.4만 |
|---|
| 2026.07.23 | ₩52,878 | ₩53,093 | ₩52,878 | ₩52,960 | +0.15% | 6.1천 |
|---|
| 2026.07.22 | ₩53,214 | ₩53,294 | ₩53,180 | ₩53,180 | -0.06% | 3.7천 |
|---|
| 2026.07.21 | ₩53,388 | ₩53,400 | ₩53,322 | ₩53,368 | -0.04% | 7천 |
|---|
| 2026.07.20 | ₩53,456 | ₩53,456 | ₩53,334 | ₩53,354 | -0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩53,489 | ₩53,536 | ₩53,448 | ₩53,455 | -0.06% | 5.3천 |
|---|
| 2026.07.16 | ₩53,388 | ₩53,468 | ₩53,388 | ₩53,455 | +0.13% | 1.9천 |
|---|
| 2026.07.15 | ₩53,468 | ₩53,549 | ₩53,455 | ₩53,515 | +0.09% | 3.6천 |
|---|
| 2026.07.14 | ₩53,509 | ₩53,509 | ₩53,361 | ₩53,415 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩53,509 | ₩53,509 | ₩53,328 | ₩53,341 | -0.31% | 4.1천 |
|---|
| 2026.07.10 | ₩53,656 | ₩53,683 | ₩53,589 | ₩53,656 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩53,522 | ₩53,667 | ₩53,522 | ₩53,603 | +0.15% | 5.2천 |
|---|
| 2026.07.08 | ₩53,495 | ₩53,522 | ₩53,399 | ₩53,522 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,723 | ₩53,723 | ₩53,643 | ₩53,645 | -0.14% | 3.3천 |
|---|
| 2026.07.06 | ₩53,831 | ₩53,898 | ₩53,831 | ₩53,898 | +0.12% | 6.1만 |
|---|
| 2026.07.02 | ₩53,763 | ₩53,784 | ₩53,710 | ₩53,784 | +0.04% | 5.5천 |
|---|
| 2026.07.01 | ₩53,616 | ₩53,737 | ₩53,616 | ₩53,679 | +0.12% | 3.9천 |
|---|
| 2026.06.30 | ₩54,132 | ₩54,152 | ₩54,064 | ₩54,064 | -0.13% | 4.7천 |
|---|
| 2026.06.29 | ₩54,152 | ₩54,179 | ₩54,085 | ₩54,146 | -0.01% | 5.1천 |
|---|
| 2026.06.26 | ₩54,084 | ₩54,099 | ₩54,032 | ₩54,032 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩54,152 | ₩54,179 | ₩54,045 | ₩54,045 | -0.20% | 5.5천 |
|---|
| 2026.06.24 | ₩54,059 | ₩54,112 | ₩53,978 | ₩54,018 | -0.07% | 4.4천 |
|---|
| 2026.06.23 | ₩53,924 | ₩53,924 | ₩53,871 | ₩53,871 | -0.10% | 3.9천 |
|---|
| 2026.06.22 | ₩53,991 | ₩54,072 | ₩53,931 | ₩53,931 | -0.11% | 1.3만 |
|---|
| 2026.06.18 | ₩54,154 | ₩54,193 | ₩54,099 | ₩54,159 | +0.01% | 3천 |
|---|
| 2026.06.17 | ₩54,059 | ₩54,179 | ₩53,899 | ₩53,899 | -0.30% | 7.6천 |
|---|
| 2026.06.16 | ₩54,152 | ₩54,193 | ₩54,099 | ₩54,138 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩54,126 | ₩54,179 | ₩54,126 | ₩54,139 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩53,831 | ₩53,911 | ₩53,790 | ₩53,876 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩53,509 | ₩53,844 | ₩53,468 | ₩53,844 | +0.63% | 5.3천 |
|---|
| 2026.06.10 | ₩53,428 | ₩53,495 | ₩53,363 | ₩53,373 | -0.10% | 2.9천 |
|---|
| 2026.06.09 | ₩53,562 | ₩53,576 | ₩53,435 | ₩53,545 | -0.03% | 2.7만 |
|---|
| 2026.06.08 | ₩53,509 | ₩53,509 | ₩53,375 | ₩53,375 | -0.25% | 1.3만 |
|---|
| 2026.06.05 | ₩53,576 | ₩53,576 | ₩53,455 | ₩53,491 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩53,790 | ₩53,857 | ₩53,763 | ₩53,831 | +0.07% | 4.4천 |
|---|
| 2026.06.03 | ₩53,721 | ₩53,721 | ₩53,635 | ₩53,684 | -0.07% | 2.9천 |
|---|
| 2026.06.02 | ₩53,857 | ₩53,887 | ₩53,817 | ₩53,887 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩53,683 | ₩53,737 | ₩53,607 | ₩53,710 | +0.05% | 2.1천 |
|---|
| 2026.05.29 | ₩53,938 | ₩54,032 | ₩53,938 | ₩53,989 | +0.09% | 3.9천 |
|---|
| 2026.05.28 | ₩53,616 | ₩53,898 | ₩53,589 | ₩53,844 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩53,683 | ₩53,723 | ₩53,663 | ₩53,692 | +0.02% | 2.9천 |
|---|
| 2026.05.26 | ₩53,495 | ₩53,522 | ₩53,408 | ₩53,489 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩53,187 | ₩53,227 | ₩53,160 | ₩53,196 | +0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩52,972 | ₩53,109 | ₩52,972 | ₩53,085 | +0.21% | 1.2천 |
|---|
| 2026.05.20 | ₩52,744 | ₩53,089 | ₩52,744 | ₩53,089 | +0.65% | 3.4천 |
|---|
| 2026.05.19 | ₩52,785 | ₩52,785 | ₩52,691 | ₩52,697 | -0.17% | 6.7천 |
|---|
| 2026.05.18 | ₩52,987 | ₩53,039 | ₩52,932 | ₩53,012 | +0.05% | 1.3만 |
|---|
| 2026.05.15 | ₩53,053 | ₩53,106 | ₩53,053 | ₩53,086 | +0.06% | 4.1천 |
|---|
| 2026.05.14 | ₩53,536 | ₩53,576 | ₩53,442 | ₩53,442 | -0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩53,455 | ₩53,495 | ₩53,388 | ₩53,412 | -0.08% | 3.4천 |
|---|
| 2026.05.12 | ₩53,562 | ₩53,562 | ₩53,482 | ₩53,536 | -0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩53,763 | ₩53,797 | ₩53,710 | ₩53,710 | -0.10% | 8.3천 |
|---|
| 2026.05.08 | ₩53,871 | ₩53,898 | ₩53,844 | ₩53,844 | -0.05% | 2.6천 |
|---|
| 2026.05.07 | ₩54,005 | ₩54,005 | ₩53,710 | ₩53,710 | -0.55% | 6.9천 |
|---|
| 2026.05.06 | ₩53,804 | ₩53,924 | ₩53,804 | ₩53,924 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩53,482 | ₩53,589 | ₩53,482 | ₩53,509 | +0.05% | 4.5천 |
|---|
| 2026.05.04 | ₩53,536 | ₩53,536 | ₩53,120 | ₩53,254 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩53,590 | ₩53,690 | ₩53,549 | ₩53,576 | -0.03% | 1.4만 |
|---|
| 2026.04.30 | ₩53,763 | ₩53,777 | ₩53,696 | ₩53,753 | -0.02% | 1.9천 |
|---|
| 2026.04.29 | ₩53,696 | ₩53,710 | ₩53,596 | ₩53,604 | -0.17% | 3천 |
|---|
| 2026.04.28 | ₩53,750 | ₩53,817 | ₩53,750 | ₩53,804 | +0.10% | 8.7천 |
|---|
| 2026.04.27 | ₩53,924 | ₩53,924 | ₩53,857 | ₩53,904 | -0.04% | 4.2천 |
|---|
| 2026.04.24 | ₩53,911 | ₩53,978 | ₩53,911 | ₩53,978 | +0.12% | 1.5천 |
|---|
| 2026.04.23 | ₩54,005 | ₩54,085 | ₩53,696 | ₩53,844 | -0.30% | 4.6천 |
|---|
| 2026.04.22 | ₩54,112 | ₩54,126 | ₩54,005 | ₩54,072 | -0.07% | 4.2천 |
|---|
| 2026.04.21 | ₩54,126 | ₩54,126 | ₩53,911 | ₩53,911 | -0.40% | 1.1만 |
|---|
| 2026.04.20 | ₩54,193 | ₩54,232 | ₩54,072 | ₩54,105 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩54,166 | ₩54,266 | ₩54,045 | ₩54,126 | -0.07% | 4.2만 |
|---|
| 2026.04.16 | ₩53,797 | ₩53,844 | ₩53,710 | ₩53,777 | -0.04% | 6.9천 |
|---|
| 2026.04.15 | ₩53,951 | ₩53,991 | ₩53,938 | ₩53,951 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩53,884 | ₩54,099 | ₩53,884 | ₩54,032 | +0.27% | 5.9천 |
|---|
| 2026.04.13 | ₩53,482 | ₩53,802 | ₩53,482 | ₩53,802 | +0.60% | 1.9만 |
|---|
| 2026.04.10 | ₩53,616 | ₩53,616 | ₩53,455 | ₩53,529 | -0.16% | 6.2천 |
|---|
| 2026.04.09 | ₩53,308 | ₩53,616 | ₩53,281 | ₩53,522 | +0.40% | 1.4만 |
|---|
| 2026.04.08 | ₩53,509 | ₩53,509 | ₩53,308 | ₩53,308 | -0.38% | 1.1천 |
|---|
| 2026.04.07 | ₩52,677 | ₩52,704 | ₩52,489 | ₩52,704 | +0.05% | 6.2천 |
|---|
| 2026.04.06 | ₩52,557 | ₩52,758 | ₩52,557 | ₩52,685 | +0.24% | 4.6천 |
|---|
| 2026.04.02 | ₩52,436 | ₩52,704 | ₩52,436 | ₩52,671 | +0.45% | 6.7천 |
|---|
| 2026.04.01 | ₩52,570 | ₩52,785 | ₩52,570 | ₩52,620 | +0.09% | 1.2만 |
|---|
| 2026.03.31 | ₩52,489 | ₩52,717 | ₩52,436 | ₩52,641 | +0.29% | 4.9천 |
|---|
| 2026.03.30 | ₩52,288 | ₩52,288 | ₩52,087 | ₩52,106 | -0.35% | 1.2만 |
|---|
| 2026.03.27 | ₩52,208 | ₩52,208 | ₩52,020 | ₩52,047 | -0.31% | 7천 |
|---|
| 2026.03.26 | ₩52,691 | ₩52,771 | ₩52,342 | ₩52,342 | -0.66% | 2.8천 |
|---|
| 2026.03.25 | ₩52,905 | ₩52,905 | ₩52,798 | ₩52,903 | -0.01% | 1.1만 |
|---|
| 2026.03.24 | ₩52,463 | ₩52,570 | ₩52,409 | ₩52,449 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩52,422 | ₩52,764 | ₩52,375 | ₩52,664 | +0.46% | 6천 |
|---|
| 2026.03.20 | ₩52,704 | ₩52,704 | ₩52,194 | ₩52,194 | -0.97% | 9.4만 |
|---|
| 2026.03.19 | ₩52,744 | ₩52,995 | ₩52,704 | ₩52,995 | +0.48% | 9.1천 |
|---|
| 2026.03.18 | ₩53,160 | ₩53,160 | ₩52,885 | ₩52,890 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩53,187 | ₩53,267 | ₩53,187 | ₩53,234 | +0.09% | 2만 |
|---|
| 2026.03.16 | ₩53,053 | ₩53,140 | ₩53,046 | ₩53,053 | 0.00% | 5.4만 |
|---|
| 2026.03.13 | ₩53,294 | ₩53,294 | ₩52,852 | ₩52,852 | -0.83% | 2.3만 |
|---|
| 2026.03.12 | ₩53,361 | ₩53,388 | ₩53,124 | ₩53,124 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩53,723 | ₩53,777 | ₩53,549 | ₩53,549 | -0.32% | 1.6만 |
|---|
| 2026.03.10 | ₩53,804 | ₩53,978 | ₩53,723 | ₩53,723 | -0.15% | 1.9만 |
|---|
| 2026.03.09 | ₩53,227 | ₩53,737 | ₩53,187 | ₩53,696 | +0.88% | 1만 |
|---|
| 2026.03.06 | ₩53,589 | ₩53,710 | ₩53,505 | ₩53,588 | -0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩53,951 | ₩54,018 | ₩53,867 | ₩53,951 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩54,018 | ₩54,203 | ₩54,018 | ₩54,112 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩53,737 | ₩54,072 | ₩53,683 | ₩54,032 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩54,179 | ₩54,300 | ₩54,150 | ₩54,300 | +0.22% | 6.5천 |
|---|
| 2026.02.27 | ₩54,689 | ₩54,836 | ₩54,689 | ₩54,819 | +0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩54,796 | ₩54,796 | ₩54,662 | ₩54,756 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩54,742 | ₩54,810 | ₩54,742 | ₩54,804 | +0.11% | 3.1천 |
|---|
| 2026.02.24 | ₩54,742 | ₩54,783 | ₩54,742 | ₩54,756 | +0.02% | 3.9천 |
|---|
| 2026.02.23 | ₩54,742 | ₩54,850 | ₩54,729 | ₩54,756 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩54,674 | ₩54,769 | ₩54,674 | ₩54,702 | +0.05% | 8.6천 |
|---|
| 2026.02.19 | ₩54,582 | ₩54,689 | ₩54,582 | ₩54,689 | +0.20% | 4.3천 |
|---|
| 2026.02.18 | ₩54,702 | ₩54,783 | ₩54,702 | ₩54,740 | +0.07% | 5.8천 |
|---|
| 2026.02.17 | ₩54,742 | ₩54,769 | ₩54,662 | ₩54,709 | -0.06% | 2만 |
|---|
| 2026.02.13 | ₩54,582 | ₩54,756 | ₩54,582 | ₩54,608 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩54,447 | ₩54,622 | ₩54,447 | ₩54,549 | +0.19% | 7천 |
|---|
| 2026.02.11 | ₩54,367 | ₩54,433 | ₩54,340 | ₩54,407 | +0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩54,380 | ₩54,461 | ₩54,380 | ₩54,421 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩54,099 | ₩54,340 | ₩54,088 | ₩54,313 | +0.40% | 7.9천 |
|---|
| 2026.02.06 | ₩54,112 | ₩54,241 | ₩54,112 | ₩54,240 | +0.24% | 1.5만 |
|---|
| 2026.02.05 | ₩54,005 | ₩54,112 | ₩54,005 | ₩54,079 | +0.14% | 4.5천 |
|---|
| 2026.02.04 | ₩54,018 | ₩54,032 | ₩53,965 | ₩53,985 | -0.06% | 6천 |
|---|
| 2026.02.03 | ₩53,990 | ₩54,018 | ₩53,918 | ₩53,953 | -0.07% | 8.5천 |
|---|
| 2026.02.02 | ₩54,025 | ₩54,032 | ₩53,966 | ₩53,966 | -0.11% | 4.1천 |
|---|
| 2026.01.30 | ₩54,193 | ₩54,233 | ₩54,193 | ₩54,232 | +0.07% | 2.6천 |
|---|
| 2026.01.29 | ₩54,166 | ₩54,233 | ₩54,166 | ₩54,225 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩54,233 | ₩54,246 | ₩54,152 | ₩54,229 | -0.01% | 8.6천 |
|---|
| 2026.01.27 | ₩54,307 | ₩54,307 | ₩54,293 | ₩54,293 | -0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩54,300 | ₩54,367 | ₩54,300 | ₩54,347 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩54,246 | ₩54,313 | ₩54,152 | ₩54,287 | +0.07% | 4.4만 |
|---|
| 2026.01.22 | ₩54,152 | ₩54,273 | ₩54,152 | ₩54,246 | +0.17% | 3.1천 |
|---|
| 2026.01.21 | ₩53,965 | ₩54,246 | ₩53,965 | ₩54,194 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩53,844 | ₩53,898 | ₩53,831 | ₩53,857 | +0.02% | 1.4만 |
|---|
| 2026.01.16 | ₩54,219 | ₩54,219 | ₩54,099 | ₩54,104 | -0.21% | 4.5천 |
|---|
| 2026.01.15 | ₩54,219 | ₩54,260 | ₩54,126 | ₩54,189 | -0.06% | 2.7만 |
|---|
| 2026.01.14 | ₩54,083 | ₩54,112 | ₩54,059 | ₩54,112 | +0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩54,072 | ₩54,072 | ₩53,991 | ₩54,028 | -0.08% | 5.1천 |
|---|
| 2026.01.12 | ₩53,965 | ₩54,126 | ₩53,965 | ₩54,059 | +0.17% | 4.4천 |
|---|
| 2026.01.09 | ₩54,005 | ₩54,139 | ₩53,991 | ₩54,100 | +0.18% | 5만 |
|---|
| 2026.01.08 | ₩53,951 | ₩53,990 | ₩53,938 | ₩53,938 | -0.02% | 6.1천 |
|---|
| 2026.01.07 | ₩54,112 | ₩54,166 | ₩54,032 | ₩54,045 | -0.12% | 8.9만 |
|---|
| 2026.01.06 | ₩54,072 | ₩54,206 | ₩54,072 | ₩54,163 | +0.17% | 6.8천 |
|---|
| 2026.01.05 | ₩54,112 | ₩54,206 | ₩54,112 | ₩54,166 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩54,179 | ₩54,219 | ₩54,099 | ₩54,099 | -0.15% | 4.3천 |
|---|
| 2025.12.31 | ₩54,246 | ₩54,300 | ₩54,132 | ₩54,132 | -0.21% | 1.9만 |
|---|
| 2025.12.30 | ₩54,528 | ₩54,635 | ₩54,501 | ₩54,528 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩54,514 | ₩54,555 | ₩54,482 | ₩54,555 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩54,555 | ₩54,568 | ₩54,468 | ₩54,494 | -0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩54,474 | ₩54,527 | ₩54,474 | ₩54,527 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩54,327 | ₩54,434 | ₩54,313 | ₩54,414 | +0.16% | 2.5천 |
|---|
| 2025.12.22 | ₩54,394 | ₩54,434 | ₩54,354 | ₩54,394 | 0.00% | 6.3천 |
|---|
| 2025.12.19 | ₩54,340 | ₩54,407 | ₩54,287 | ₩54,348 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩54,327 | ₩54,386 | ₩54,248 | ₩54,380 | +0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩54,206 | ₩54,206 | ₩54,142 | ₩54,179 | -0.05% | 4.6천 |
|---|
| 2025.12.16 | ₩54,219 | ₩54,333 | ₩54,219 | ₩54,300 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩54,300 | ₩54,300 | ₩54,246 | ₩54,253 | -0.09% | 2.8천 |
|---|
| 2025.12.12 | ₩54,152 | ₩54,219 | ₩54,152 | ₩54,207 | +0.10% | 9.5천 |
|---|
| 2025.12.11 | ₩54,193 | ₩54,246 | ₩54,152 | ₩54,179 | -0.02% | 4.4천 |
|---|
| 2025.12.10 | ₩53,907 | ₩54,139 | ₩53,907 | ₩54,139 | +0.43% | 6.6천 |
|---|
| 2025.12.09 | ₩53,978 | ₩53,978 | ₩53,898 | ₩53,941 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩54,193 | ₩54,193 | ₩53,998 | ₩53,998 | -0.36% | 3.5천 |
|---|
| 2025.12.05 | ₩54,380 | ₩54,380 | ₩54,260 | ₩54,260 | -0.22% | 6.6천 |
|---|
| 2025.12.04 | ₩54,260 | ₩54,340 | ₩54,260 | ₩54,324 | +0.12% | 3천 |
|---|
| 2025.12.03 | ₩54,287 | ₩54,434 | ₩54,287 | ₩54,429 | +0.26% | 2.8천 |
|---|
| 2025.12.02 | ₩54,072 | ₩54,273 | ₩54,072 | ₩54,273 | +0.37% | 2.7천 |
|---|
| 2025.12.01 | ₩54,166 | ₩54,166 | ₩54,034 | ₩54,034 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩54,421 | ₩54,447 | ₩54,407 | ₩54,447 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩54,313 | ₩54,461 | ₩54,313 | ₩54,461 | +0.27% | 1.7천 |
|---|
| 2025.11.25 | ₩54,260 | ₩54,340 | ₩54,206 | ₩54,313 | +0.10% | 3.3만 |
|---|
| 2025.11.24 | ₩54,233 | ₩54,292 | ₩54,219 | ₩54,273 | +0.07% | 4.8천 |
|---|
| 2025.11.21 | ₩54,152 | ₩54,260 | ₩54,126 | ₩54,226 | +0.14% | 8.1천 |
|---|
| 2025.11.20 | ₩54,273 | ₩54,273 | ₩54,105 | ₩54,105 | -0.31% | 9.2천 |
|---|
| 2025.11.19 | ₩54,193 | ₩54,246 | ₩54,166 | ₩54,166 | -0.05% | 5.1천 |
|---|
| 2025.11.18 | ₩54,219 | ₩54,219 | ₩54,159 | ₩54,185 | -0.06% | 2.4천 |
|---|
| 2025.11.17 | ₩54,126 | ₩54,327 | ₩54,126 | ₩54,193 | +0.12% | 17.4만 |
|---|
| 2025.11.14 | ₩54,128 | ₩54,174 | ₩54,045 | ₩54,099 | -0.05% | 6.8만 |
|---|
| 2025.11.13 | ₩54,327 | ₩54,327 | ₩54,159 | ₩54,159 | -0.31% | 2천 |
|---|
| 2025.11.12 | ₩54,313 | ₩54,367 | ₩54,273 | ₩54,347 | +0.06% | 3.1천 |
|---|
| 2025.11.11 | ₩54,219 | ₩54,359 | ₩54,219 | ₩54,359 | +0.26% | 2.6천 |
|---|
| 2025.11.10 | ₩54,152 | ₩54,215 | ₩54,150 | ₩54,215 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩54,018 | ₩54,083 | ₩54,018 | ₩54,083 | +0.12% | 6.4만 |
|---|
| 2025.11.06 | ₩54,112 | ₩54,206 | ₩54,099 | ₩54,126 | +0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩54,045 | ₩54,069 | ₩53,884 | ₩53,920 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩54,099 | ₩54,159 | ₩54,092 | ₩54,092 | -0.01% | 2.4천 |
|---|
| 2025.11.03 | ₩54,380 | ₩54,380 | ₩54,193 | ₩54,193 | -0.35% | 1.3만 |
|---|
| 2025.10.31 | ₩54,649 | ₩54,689 | ₩54,541 | ₩54,628 | -0.04% | 1.4만 |
|---|
| 2025.10.30 | ₩54,635 | ₩54,635 | ₩54,508 | ₩54,509 | -0.23% | 5.8천 |
|---|
| 2025.10.29 | ₩54,796 | ₩54,836 | ₩54,607 | ₩54,631 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩54,729 | ₩54,810 | ₩54,729 | ₩54,777 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩54,702 | ₩54,850 | ₩54,634 | ₩54,822 | +0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩54,635 | ₩54,635 | ₩54,575 | ₩54,587 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩54,421 | ₩54,582 | ₩54,407 | ₩54,414 | -0.01% | 2만 |
|---|
| 2025.10.22 | ₩54,595 | ₩54,622 | ₩54,514 | ₩54,519 | -0.14% | 2.4천 |
|---|
| 2025.10.21 | ₩54,474 | ₩54,635 | ₩54,474 | ₩54,588 | +0.21% | 1.6천 |
|---|
| 2025.10.20 | ₩54,340 | ₩54,438 | ₩54,340 | ₩54,434 | +0.17% | 2.7천 |
|---|
| 2025.10.17 | ₩54,193 | ₩54,300 | ₩54,126 | ₩54,260 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩54,139 | ₩54,300 | ₩54,139 | ₩54,250 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩54,072 | ₩54,246 | ₩54,059 | ₩54,134 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩53,696 | ₩53,965 | ₩53,696 | ₩53,965 | +0.50% | 1.4만 |
|---|
| 2025.10.13 | ₩53,763 | ₩53,894 | ₩53,696 | ₩53,894 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩53,577 | ₩53,723 | ₩53,401 | ₩53,607 | +0.06% | 1.3만 |
|---|