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 | ₩51,010 | ₩51,084 | ₩50,951 | ₩51,017 | +0.01% | 1.2만 |
| 2026.10.08 | ₩50,789 | ₩50,963 | ₩50,762 | ₩50,939 | +0.30% | 5.4만 |
| 2026.10.07 | ₩50,655 | ₩50,856 | ₩50,561 | ₩50,797 | +0.28% | 9.4만 |
| 2026.10.06 | ₩50,963 | ₩51,083 | ₩50,963 | ₩50,987 | +0.05% | 9.9만 |
| 2026.10.05 | ₩50,628 | ₩50,668 | ₩50,514 | ₩50,668 | +0.08% | 5.3천 |
| 2026.10.02 | ₩50,709 | ₩50,762 | ₩50,561 | ₩50,628 | -0.16% | 1.2만 |
| 2026.10.01 | ₩50,641 | ₩50,695 | ₩50,333 | ₩50,682 | +0.08% | 7.8천 |
| 2026.09.30 | ₩51,325 | ₩51,325 | ₩50,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,044 |
| -0.55% |
| 9.2천 |
| 2026.09.29 | ₩51,352 | ₩51,352 | ₩51,171 | ₩51,285 | -0.13% | 3.9만 |
|---|
| 2026.09.28 | ₩51,218 | ₩51,379 | ₩51,218 | ₩51,347 | +0.25% | 1.5만 |
|---|
| 2026.09.25 | ₩51,795 | ₩51,795 | ₩51,513 | ₩51,772 | -0.04% | 1.2만 |
|---|
| 2026.09.24 | ₩52,063 | ₩52,063 | ₩51,788 | ₩51,808 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩52,532 | ₩52,532 | ₩52,063 | ₩52,063 | -0.89% | 1.9만 |
|---|
| 2026.09.22 | ₩52,626 | ₩52,667 | ₩52,532 | ₩52,626 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩52,519 | ₩52,573 | ₩52,519 | ₩52,566 | +0.09% | 3.5천 |
|---|
| 2026.09.18 | ₩52,439 | ₩52,439 | ₩52,358 | ₩52,398 | -0.08% | 5.7천 |
|---|
| 2026.09.17 | ₩52,439 | ₩52,506 | ₩52,439 | ₩52,499 | +0.12% | 1.4만 |
|---|
| 2026.09.16 | ₩52,251 | ₩52,331 | ₩52,157 | ₩52,184 | -0.13% | 15.7만 |
|---|
| 2026.09.15 | ₩52,157 | ₩52,157 | ₩52,090 | ₩52,106 | -0.10% | 7.9천 |
|---|
| 2026.09.14 | ₩52,184 | ₩52,331 | ₩52,117 | ₩52,243 | +0.11% | 6.3천 |
|---|
| 2026.09.11 | ₩52,465 | ₩52,519 | ₩52,380 | ₩52,380 | -0.16% | 6.2천 |
|---|
| 2026.09.10 | ₩52,492 | ₩52,546 | ₩52,385 | ₩52,398 | -0.18% | 2.3만 |
|---|
| 2026.09.09 | ₩52,854 | ₩52,858 | ₩52,693 | ₩52,799 | -0.10% | 1.2만 |
|---|
| 2026.09.08 | ₩52,948 | ₩52,948 | ₩52,881 | ₩52,897 | -0.10% | 2천 |
|---|
| 2026.09.04 | ₩52,948 | ₩52,988 | ₩52,881 | ₩52,962 | +0.03% | 3.1만 |
|---|
| 2026.09.03 | ₩52,935 | ₩52,975 | ₩52,935 | ₩52,948 | +0.03% | 8.3천 |
|---|
| 2026.09.02 | ₩52,814 | ₩52,828 | ₩52,787 | ₩52,801 | -0.03% | 5.2천 |
|---|
| 2026.09.01 | ₩52,868 | ₩52,868 | ₩52,767 | ₩52,767 | -0.19% | 3.6천 |
|---|
| 2026.08.31 | ₩53,102 | ₩53,123 | ₩53,082 | ₩53,105 | +0.01% | 4.1천 |
|---|
| 2026.08.28 | ₩53,324 | ₩53,377 | ₩53,220 | ₩53,220 | -0.19% | 8.5천 |
|---|
| 2026.08.27 | ₩53,337 | ₩53,391 | ₩53,337 | ₩53,337 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩53,310 | ₩53,377 | ₩53,310 | ₩53,377 | +0.13% | 5.4천 |
|---|
| 2026.08.25 | ₩53,297 | ₩53,406 | ₩53,275 | ₩53,406 | +0.20% | 4.4천 |
|---|
| 2026.08.24 | ₩53,096 | ₩53,230 | ₩53,096 | ₩53,156 | +0.11% | 6.3천 |
|---|
| 2026.08.21 | ₩53,216 | ₩53,216 | ₩53,056 | ₩53,076 | -0.26% | 4.9천 |
|---|
| 2026.08.20 | ₩53,149 | ₩53,190 | ₩53,136 | ₩53,149 | 0.00% | 6.2만 |
|---|
| 2026.08.19 | ₩53,310 | ₩53,404 | ₩53,310 | ₩53,357 | +0.09% | 30.1만 |
|---|
| 2026.08.18 | ₩53,069 | ₩53,203 | ₩53,069 | ₩53,190 | +0.23% | 7.4만 |
|---|
| 2026.08.17 | ₩53,190 | ₩53,190 | ₩53,176 | ₩53,176 | -0.03% | 2.4천 |
|---|
| 2026.08.14 | ₩53,351 | ₩53,351 | ₩53,297 | ₩53,297 | -0.10% | 2.9천 |
|---|
| 2026.08.13 | ₩53,330 | ₩53,418 | ₩53,330 | ₩53,411 | +0.15% | 2.5천 |
|---|
| 2026.08.12 | ₩53,203 | ₩53,310 | ₩53,196 | ₩53,196 | -0.01% | 4.6천 |
|---|
| 2026.08.11 | ₩53,163 | ₩53,163 | ₩53,109 | ₩53,109 | -0.10% | 2.7천 |
|---|
| 2026.08.10 | ₩53,263 | ₩53,263 | ₩53,116 | ₩53,116 | -0.28% | 6천 |
|---|
| 2026.08.07 | ₩53,310 | ₩53,324 | ₩53,243 | ₩53,286 | -0.05% | 3.4천 |
|---|
| 2026.08.06 | ₩53,216 | ₩53,237 | ₩53,136 | ₩53,163 | -0.10% | 19.6만 |
|---|
| 2026.08.05 | ₩53,243 | ₩53,267 | ₩53,196 | ₩53,255 | +0.02% | 9.9천 |
|---|
| 2026.08.04 | ₩53,190 | ₩53,270 | ₩53,190 | ₩53,231 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩52,975 | ₩53,002 | ₩52,921 | ₩52,947 | -0.05% | 7.5천 |
|---|
| 2026.07.31 | ₩52,988 | ₩53,009 | ₩52,881 | ₩52,988 | 0.00% | 1.6만 |
|---|
| 2026.07.30 | ₩52,935 | ₩53,037 | ₩52,935 | ₩53,037 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩53,136 | ₩53,136 | ₩52,941 | ₩52,941 | -0.37% | 3.2천 |
|---|
| 2026.07.28 | ₩53,190 | ₩53,270 | ₩53,190 | ₩53,243 | +0.10% | 3천 |
|---|
| 2026.07.27 | ₩53,190 | ₩53,190 | ₩53,076 | ₩53,136 | -0.10% | 3.8천 |
|---|
| 2026.07.24 | ₩52,975 | ₩53,029 | ₩52,881 | ₩52,980 | +0.01% | 2.4만 |
|---|
| 2026.07.23 | ₩52,881 | ₩53,096 | ₩52,881 | ₩52,963 | +0.15% | 6.1천 |
|---|
| 2026.07.22 | ₩53,216 | ₩53,297 | ₩53,183 | ₩53,183 | -0.06% | 3.7천 |
|---|
| 2026.07.21 | ₩53,391 | ₩53,403 | ₩53,325 | ₩53,371 | -0.04% | 7천 |
|---|
| 2026.07.20 | ₩53,459 | ₩53,459 | ₩53,337 | ₩53,357 | -0.19% | 1.1만 |
|---|
| 2026.07.17 | ₩53,491 | ₩53,538 | ₩53,451 | ₩53,458 | -0.06% | 5.3천 |
|---|
| 2026.07.16 | ₩53,391 | ₩53,471 | ₩53,391 | ₩53,458 | +0.13% | 1.9천 |
|---|
| 2026.07.15 | ₩53,471 | ₩53,552 | ₩53,458 | ₩53,518 | +0.09% | 3.6천 |
|---|
| 2026.07.14 | ₩53,511 | ₩53,511 | ₩53,364 | ₩53,418 | -0.18% | 1.5만 |
|---|
| 2026.07.13 | ₩53,511 | ₩53,511 | ₩53,330 | ₩53,344 | -0.31% | 4.1천 |
|---|
| 2026.07.10 | ₩53,659 | ₩53,686 | ₩53,592 | ₩53,659 | 0.00% | 1.4만 |
|---|
| 2026.07.09 | ₩53,525 | ₩53,670 | ₩53,525 | ₩53,605 | +0.15% | 5.2천 |
|---|
| 2026.07.08 | ₩53,498 | ₩53,525 | ₩53,402 | ₩53,525 | +0.05% | 2만 |
|---|
| 2026.07.07 | ₩53,726 | ₩53,726 | ₩53,646 | ₩53,648 | -0.14% | 3.3천 |
|---|
| 2026.07.06 | ₩53,833 | ₩53,900 | ₩53,833 | ₩53,900 | +0.12% | 6.1만 |
|---|
| 2026.07.02 | ₩53,766 | ₩53,786 | ₩53,713 | ₩53,786 | +0.04% | 5.5천 |
|---|
| 2026.07.01 | ₩53,619 | ₩53,739 | ₩53,619 | ₩53,682 | +0.12% | 3.9천 |
|---|
| 2026.06.30 | ₩54,135 | ₩54,155 | ₩54,067 | ₩54,067 | -0.13% | 4.7천 |
|---|
| 2026.06.29 | ₩54,155 | ₩54,182 | ₩54,088 | ₩54,149 | -0.01% | 5.1천 |
|---|
| 2026.06.26 | ₩54,087 | ₩54,102 | ₩54,035 | ₩54,035 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩54,155 | ₩54,182 | ₩54,048 | ₩54,048 | -0.20% | 5.5천 |
|---|
| 2026.06.24 | ₩54,061 | ₩54,115 | ₩53,981 | ₩54,021 | -0.07% | 4.4천 |
|---|
| 2026.06.23 | ₩53,927 | ₩53,927 | ₩53,874 | ₩53,874 | -0.10% | 3.9천 |
|---|
| 2026.06.22 | ₩53,994 | ₩54,075 | ₩53,934 | ₩53,934 | -0.11% | 1.3만 |
|---|
| 2026.06.18 | ₩54,157 | ₩54,195 | ₩54,102 | ₩54,162 | +0.01% | 3천 |
|---|
| 2026.06.17 | ₩54,061 | ₩54,182 | ₩53,902 | ₩53,902 | -0.30% | 7.6천 |
|---|
| 2026.06.16 | ₩54,155 | ₩54,195 | ₩54,102 | ₩54,140 | -0.03% | 5.1천 |
|---|
| 2026.06.15 | ₩54,128 | ₩54,182 | ₩54,128 | ₩54,142 | +0.02% | 3.9천 |
|---|
| 2026.06.12 | ₩53,833 | ₩53,914 | ₩53,793 | ₩53,879 | +0.08% | 2.3천 |
|---|
| 2026.06.11 | ₩53,511 | ₩53,847 | ₩53,471 | ₩53,847 | +0.63% | 5.3천 |
|---|
| 2026.06.10 | ₩53,431 | ₩53,498 | ₩53,365 | ₩53,376 | -0.10% | 2.9천 |
|---|
| 2026.06.09 | ₩53,565 | ₩53,579 | ₩53,438 | ₩53,548 | -0.03% | 2.7만 |
|---|
| 2026.06.08 | ₩53,511 | ₩53,511 | ₩53,377 | ₩53,377 | -0.25% | 1.3만 |
|---|
| 2026.06.05 | ₩53,579 | ₩53,579 | ₩53,458 | ₩53,494 | -0.16% | 9천 |
|---|
| 2026.06.04 | ₩53,793 | ₩53,860 | ₩53,766 | ₩53,833 | +0.07% | 4.4천 |
|---|
| 2026.06.03 | ₩53,723 | ₩53,723 | ₩53,638 | ₩53,687 | -0.07% | 2.9천 |
|---|
| 2026.06.02 | ₩53,860 | ₩53,890 | ₩53,820 | ₩53,890 | +0.05% | 2만 |
|---|
| 2026.06.01 | ₩53,686 | ₩53,739 | ₩53,609 | ₩53,713 | +0.05% | 2.1천 |
|---|
| 2026.05.29 | ₩53,941 | ₩54,035 | ₩53,941 | ₩53,992 | +0.09% | 3.9천 |
|---|
| 2026.05.28 | ₩53,619 | ₩53,900 | ₩53,592 | ₩53,847 | +0.43% | 2.2만 |
|---|
| 2026.05.27 | ₩53,686 | ₩53,726 | ₩53,666 | ₩53,695 | +0.02% | 2.9천 |
|---|
| 2026.05.26 | ₩53,498 | ₩53,525 | ₩53,411 | ₩53,491 | -0.01% | 1.8천 |
|---|
| 2026.05.22 | ₩53,190 | ₩53,230 | ₩53,163 | ₩53,199 | +0.02% | 2.8천 |
|---|
| 2026.05.21 | ₩52,975 | ₩53,112 | ₩52,975 | ₩53,088 | +0.21% | 1.2천 |
|---|
| 2026.05.20 | ₩52,747 | ₩53,092 | ₩52,747 | ₩53,092 | +0.65% | 3.4천 |
|---|
| 2026.05.19 | ₩52,787 | ₩52,787 | ₩52,693 | ₩52,700 | -0.17% | 6.7천 |
|---|
| 2026.05.18 | ₩52,990 | ₩53,042 | ₩52,935 | ₩53,015 | +0.05% | 1.3만 |
|---|
| 2026.05.15 | ₩53,056 | ₩53,109 | ₩53,056 | ₩53,089 | +0.06% | 4.1천 |
|---|
| 2026.05.14 | ₩53,538 | ₩53,579 | ₩53,444 | ₩53,444 | -0.18% | 4.9천 |
|---|
| 2026.05.13 | ₩53,458 | ₩53,498 | ₩53,391 | ₩53,415 | -0.08% | 3.4천 |
|---|
| 2026.05.12 | ₩53,565 | ₩53,565 | ₩53,485 | ₩53,538 | -0.05% | 1.4만 |
|---|
| 2026.05.11 | ₩53,766 | ₩53,800 | ₩53,713 | ₩53,713 | -0.10% | 8.3천 |
|---|
| 2026.05.08 | ₩53,874 | ₩53,900 | ₩53,847 | ₩53,847 | -0.05% | 2.6천 |
|---|
| 2026.05.07 | ₩54,008 | ₩54,008 | ₩53,713 | ₩53,713 | -0.55% | 6.9천 |
|---|
| 2026.05.06 | ₩53,807 | ₩53,927 | ₩53,807 | ₩53,927 | +0.22% | 3.1천 |
|---|
| 2026.05.05 | ₩53,485 | ₩53,592 | ₩53,485 | ₩53,511 | +0.05% | 4.5천 |
|---|
| 2026.05.04 | ₩53,538 | ₩53,538 | ₩53,123 | ₩53,257 | -0.53% | 3.9만 |
|---|
| 2026.05.01 | ₩53,593 | ₩53,693 | ₩53,552 | ₩53,579 | -0.03% | 1.4만 |
|---|
| 2026.04.30 | ₩53,766 | ₩53,780 | ₩53,699 | ₩53,756 | -0.02% | 1.9천 |
|---|
| 2026.04.29 | ₩53,699 | ₩53,713 | ₩53,599 | ₩53,607 | -0.17% | 3천 |
|---|
| 2026.04.28 | ₩53,753 | ₩53,820 | ₩53,753 | ₩53,807 | +0.10% | 8.7천 |
|---|
| 2026.04.27 | ₩53,927 | ₩53,927 | ₩53,860 | ₩53,907 | -0.04% | 4.2천 |
|---|
| 2026.04.24 | ₩53,914 | ₩53,981 | ₩53,914 | ₩53,981 | +0.12% | 1.5천 |
|---|
| 2026.04.23 | ₩54,008 | ₩54,088 | ₩53,699 | ₩53,847 | -0.30% | 4.6천 |
|---|
| 2026.04.22 | ₩54,115 | ₩54,128 | ₩54,008 | ₩54,075 | -0.07% | 4.2천 |
|---|
| 2026.04.21 | ₩54,128 | ₩54,128 | ₩53,914 | ₩53,914 | -0.40% | 1.1만 |
|---|
| 2026.04.20 | ₩54,195 | ₩54,234 | ₩54,075 | ₩54,108 | -0.16% | 2.8천 |
|---|
| 2026.04.17 | ₩54,169 | ₩54,269 | ₩54,048 | ₩54,128 | -0.07% | 4.2만 |
|---|
| 2026.04.16 | ₩53,800 | ₩53,847 | ₩53,713 | ₩53,780 | -0.04% | 6.9천 |
|---|
| 2026.04.15 | ₩53,954 | ₩53,994 | ₩53,941 | ₩53,954 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩53,887 | ₩54,102 | ₩53,887 | ₩54,035 | +0.27% | 5.9천 |
|---|
| 2026.04.13 | ₩53,485 | ₩53,805 | ₩53,485 | ₩53,805 | +0.60% | 1.9만 |
|---|
| 2026.04.10 | ₩53,619 | ₩53,619 | ₩53,458 | ₩53,532 | -0.16% | 6.2천 |
|---|
| 2026.04.09 | ₩53,310 | ₩53,619 | ₩53,283 | ₩53,525 | +0.40% | 1.4만 |
|---|
| 2026.04.08 | ₩53,511 | ₩53,511 | ₩53,310 | ₩53,310 | -0.38% | 1.1천 |
|---|
| 2026.04.07 | ₩52,680 | ₩52,707 | ₩52,492 | ₩52,707 | +0.05% | 6.2천 |
|---|
| 2026.04.06 | ₩52,559 | ₩52,760 | ₩52,559 | ₩52,688 | +0.24% | 4.6천 |
|---|
| 2026.04.02 | ₩52,439 | ₩52,707 | ₩52,439 | ₩52,673 | +0.45% | 6.7천 |
|---|
| 2026.04.01 | ₩52,573 | ₩52,787 | ₩52,573 | ₩52,622 | +0.09% | 1.2만 |
|---|
| 2026.03.31 | ₩52,492 | ₩52,720 | ₩52,439 | ₩52,644 | +0.29% | 4.9천 |
|---|
| 2026.03.30 | ₩52,291 | ₩52,291 | ₩52,090 | ₩52,109 | -0.35% | 1.2만 |
|---|
| 2026.03.27 | ₩52,211 | ₩52,211 | ₩52,023 | ₩52,050 | -0.31% | 7천 |
|---|
| 2026.03.26 | ₩52,693 | ₩52,774 | ₩52,345 | ₩52,345 | -0.66% | 2.8천 |
|---|
| 2026.03.25 | ₩52,908 | ₩52,908 | ₩52,801 | ₩52,905 | -0.01% | 1.1만 |
|---|
| 2026.03.24 | ₩52,465 | ₩52,573 | ₩52,412 | ₩52,452 | -0.03% | 1.4만 |
|---|
| 2026.03.23 | ₩52,425 | ₩52,767 | ₩52,378 | ₩52,667 | +0.46% | 6천 |
|---|
| 2026.03.20 | ₩52,707 | ₩52,707 | ₩52,197 | ₩52,197 | -0.97% | 9.4만 |
|---|
| 2026.03.19 | ₩52,747 | ₩52,998 | ₩52,707 | ₩52,998 | +0.48% | 9.1천 |
|---|
| 2026.03.18 | ₩53,163 | ₩53,163 | ₩52,888 | ₩52,893 | -0.51% | 2.6만 |
|---|
| 2026.03.17 | ₩53,190 | ₩53,270 | ₩53,190 | ₩53,237 | +0.09% | 2만 |
|---|
| 2026.03.16 | ₩53,056 | ₩53,143 | ₩53,049 | ₩53,056 | 0.00% | 5.4만 |
|---|
| 2026.03.13 | ₩53,297 | ₩53,297 | ₩52,854 | ₩52,854 | -0.83% | 2.3만 |
|---|
| 2026.03.12 | ₩53,364 | ₩53,391 | ₩53,127 | ₩53,127 | -0.44% | 1.2만 |
|---|
| 2026.03.11 | ₩53,726 | ₩53,780 | ₩53,552 | ₩53,552 | -0.32% | 1.6만 |
|---|
| 2026.03.10 | ₩53,807 | ₩53,981 | ₩53,726 | ₩53,726 | -0.15% | 1.9만 |
|---|
| 2026.03.09 | ₩53,230 | ₩53,739 | ₩53,190 | ₩53,699 | +0.88% | 1만 |
|---|
| 2026.03.06 | ₩53,592 | ₩53,713 | ₩53,507 | ₩53,591 | -0.00% | 2.3천 |
|---|
| 2026.03.05 | ₩53,954 | ₩54,021 | ₩53,870 | ₩53,954 | 0.00% | 1.5만 |
|---|
| 2026.03.04 | ₩54,021 | ₩54,206 | ₩54,021 | ₩54,115 | +0.17% | 1.9만 |
|---|
| 2026.03.03 | ₩53,739 | ₩54,075 | ₩53,686 | ₩54,035 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩54,182 | ₩54,303 | ₩54,153 | ₩54,303 | +0.22% | 6.5천 |
|---|
| 2026.02.27 | ₩54,692 | ₩54,839 | ₩54,692 | ₩54,822 | +0.24% | 1.1만 |
|---|
| 2026.02.26 | ₩54,799 | ₩54,799 | ₩54,665 | ₩54,759 | -0.07% | 1.5만 |
|---|
| 2026.02.25 | ₩54,745 | ₩54,812 | ₩54,745 | ₩54,807 | +0.11% | 3.1천 |
|---|
| 2026.02.24 | ₩54,745 | ₩54,786 | ₩54,745 | ₩54,759 | +0.02% | 3.9천 |
|---|
| 2026.02.23 | ₩54,745 | ₩54,853 | ₩54,732 | ₩54,759 | +0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩54,677 | ₩54,772 | ₩54,677 | ₩54,705 | +0.05% | 8.6천 |
|---|
| 2026.02.19 | ₩54,584 | ₩54,692 | ₩54,584 | ₩54,692 | +0.20% | 4.3천 |
|---|
| 2026.02.18 | ₩54,705 | ₩54,786 | ₩54,705 | ₩54,743 | +0.07% | 5.8천 |
|---|
| 2026.02.17 | ₩54,745 | ₩54,772 | ₩54,665 | ₩54,712 | -0.06% | 2만 |
|---|
| 2026.02.13 | ₩54,584 | ₩54,759 | ₩54,584 | ₩54,611 | +0.05% | 1.8만 |
|---|
| 2026.02.12 | ₩54,450 | ₩54,625 | ₩54,450 | ₩54,552 | +0.19% | 7천 |
|---|
| 2026.02.11 | ₩54,370 | ₩54,436 | ₩54,343 | ₩54,410 | +0.07% | 3.7천 |
|---|
| 2026.02.10 | ₩54,383 | ₩54,464 | ₩54,383 | ₩54,423 | +0.07% | 1.3만 |
|---|
| 2026.02.09 | ₩54,102 | ₩54,343 | ₩54,091 | ₩54,316 | +0.40% | 7.9천 |
|---|
| 2026.02.06 | ₩54,115 | ₩54,244 | ₩54,115 | ₩54,242 | +0.24% | 1.5만 |
|---|
| 2026.02.05 | ₩54,008 | ₩54,115 | ₩54,008 | ₩54,081 | +0.14% | 4.5천 |
|---|
| 2026.02.04 | ₩54,021 | ₩54,035 | ₩53,967 | ₩53,988 | -0.06% | 6천 |
|---|
| 2026.02.03 | ₩53,993 | ₩54,021 | ₩53,921 | ₩53,955 | -0.07% | 8.5천 |
|---|
| 2026.02.02 | ₩54,028 | ₩54,035 | ₩53,969 | ₩53,969 | -0.11% | 4.1천 |
|---|
| 2026.01.30 | ₩54,195 | ₩54,236 | ₩54,195 | ₩54,234 | +0.07% | 2.6천 |
|---|
| 2026.01.29 | ₩54,169 | ₩54,236 | ₩54,169 | ₩54,228 | +0.11% | 6천 |
|---|
| 2026.01.28 | ₩54,236 | ₩54,249 | ₩54,155 | ₩54,232 | -0.01% | 8.6천 |
|---|
| 2026.01.27 | ₩54,309 | ₩54,309 | ₩54,296 | ₩54,296 | -0.02% | 2.8천 |
|---|
| 2026.01.26 | ₩54,303 | ₩54,370 | ₩54,303 | ₩54,350 | +0.09% | 9.7천 |
|---|
| 2026.01.23 | ₩54,249 | ₩54,316 | ₩54,155 | ₩54,289 | +0.07% | 4.4만 |
|---|
| 2026.01.22 | ₩54,155 | ₩54,276 | ₩54,155 | ₩54,249 | +0.17% | 3.1천 |
|---|
| 2026.01.21 | ₩53,967 | ₩54,249 | ₩53,967 | ₩54,197 | +0.42% | 8.6천 |
|---|
| 2026.01.20 | ₩53,847 | ₩53,900 | ₩53,833 | ₩53,860 | +0.02% | 1.4만 |
|---|
| 2026.01.16 | ₩54,222 | ₩54,222 | ₩54,102 | ₩54,107 | -0.21% | 4.5천 |
|---|
| 2026.01.15 | ₩54,222 | ₩54,263 | ₩54,128 | ₩54,191 | -0.06% | 2.7만 |
|---|
| 2026.01.14 | ₩54,085 | ₩54,115 | ₩54,061 | ₩54,115 | +0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩54,075 | ₩54,075 | ₩53,994 | ₩54,031 | -0.08% | 5.1천 |
|---|
| 2026.01.12 | ₩53,967 | ₩54,128 | ₩53,967 | ₩54,061 | +0.17% | 4.4천 |
|---|
| 2026.01.09 | ₩54,008 | ₩54,142 | ₩53,994 | ₩54,103 | +0.18% | 5만 |
|---|
| 2026.01.08 | ₩53,954 | ₩53,993 | ₩53,941 | ₩53,941 | -0.02% | 6.1천 |
|---|
| 2026.01.07 | ₩54,115 | ₩54,169 | ₩54,035 | ₩54,048 | -0.12% | 8.9만 |
|---|
| 2026.01.06 | ₩54,075 | ₩54,209 | ₩54,075 | ₩54,166 | +0.17% | 6.8천 |
|---|
| 2026.01.05 | ₩54,115 | ₩54,209 | ₩54,115 | ₩54,169 | +0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩54,182 | ₩54,222 | ₩54,102 | ₩54,102 | -0.15% | 4.3천 |
|---|
| 2025.12.31 | ₩54,249 | ₩54,303 | ₩54,135 | ₩54,135 | -0.21% | 1.9만 |
|---|
| 2025.12.30 | ₩54,531 | ₩54,638 | ₩54,504 | ₩54,531 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩54,517 | ₩54,558 | ₩54,485 | ₩54,558 | +0.07% | 4.3천 |
|---|
| 2025.12.26 | ₩54,558 | ₩54,571 | ₩54,470 | ₩54,497 | -0.11% | 2.8천 |
|---|
| 2025.12.24 | ₩54,477 | ₩54,529 | ₩54,477 | ₩54,529 | +0.10% | 1.6천 |
|---|
| 2025.12.23 | ₩54,330 | ₩54,437 | ₩54,316 | ₩54,417 | +0.16% | 2.5천 |
|---|
| 2025.12.22 | ₩54,397 | ₩54,437 | ₩54,356 | ₩54,397 | 0.00% | 6.3천 |
|---|
| 2025.12.19 | ₩54,343 | ₩54,410 | ₩54,289 | ₩54,351 | +0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩54,330 | ₩54,389 | ₩54,250 | ₩54,383 | +0.10% | 1.3천 |
|---|
| 2025.12.17 | ₩54,209 | ₩54,209 | ₩54,145 | ₩54,182 | -0.05% | 4.6천 |
|---|
| 2025.12.16 | ₩54,222 | ₩54,336 | ₩54,222 | ₩54,303 | +0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩54,303 | ₩54,303 | ₩54,249 | ₩54,256 | -0.09% | 2.8천 |
|---|
| 2025.12.12 | ₩54,155 | ₩54,222 | ₩54,155 | ₩54,210 | +0.10% | 9.5천 |
|---|
| 2025.12.11 | ₩54,195 | ₩54,249 | ₩54,155 | ₩54,182 | -0.02% | 4.4천 |
|---|
| 2025.12.10 | ₩53,910 | ₩54,142 | ₩53,910 | ₩54,142 | +0.43% | 6.6천 |
|---|
| 2025.12.09 | ₩53,981 | ₩53,981 | ₩53,900 | ₩53,943 | -0.07% | 1.8천 |
|---|
| 2025.12.08 | ₩54,195 | ₩54,195 | ₩54,001 | ₩54,001 | -0.36% | 3.5천 |
|---|
| 2025.12.05 | ₩54,383 | ₩54,383 | ₩54,263 | ₩54,263 | -0.22% | 6.6천 |
|---|
| 2025.12.04 | ₩54,263 | ₩54,343 | ₩54,263 | ₩54,327 | +0.12% | 3천 |
|---|
| 2025.12.03 | ₩54,289 | ₩54,437 | ₩54,289 | ₩54,432 | +0.26% | 2.8천 |
|---|
| 2025.12.02 | ₩54,075 | ₩54,276 | ₩54,075 | ₩54,276 | +0.37% | 2.7천 |
|---|
| 2025.12.01 | ₩54,169 | ₩54,169 | ₩54,037 | ₩54,037 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩54,423 | ₩54,450 | ₩54,410 | ₩54,450 | +0.05% | 2.3천 |
|---|
| 2025.11.26 | ₩54,316 | ₩54,464 | ₩54,316 | ₩54,464 | +0.27% | 1.7천 |
|---|
| 2025.11.25 | ₩54,263 | ₩54,343 | ₩54,209 | ₩54,316 | +0.10% | 3.3만 |
|---|
| 2025.11.24 | ₩54,236 | ₩54,295 | ₩54,222 | ₩54,276 | +0.07% | 4.8천 |
|---|
| 2025.11.21 | ₩54,155 | ₩54,263 | ₩54,128 | ₩54,229 | +0.14% | 8.1천 |
|---|
| 2025.11.20 | ₩54,276 | ₩54,276 | ₩54,108 | ₩54,108 | -0.31% | 9.2천 |
|---|
| 2025.11.19 | ₩54,195 | ₩54,249 | ₩54,169 | ₩54,169 | -0.05% | 5.1천 |
|---|
| 2025.11.18 | ₩54,222 | ₩54,222 | ₩54,162 | ₩54,187 | -0.06% | 2.4천 |
|---|
| 2025.11.17 | ₩54,128 | ₩54,330 | ₩54,128 | ₩54,195 | +0.12% | 17.4만 |
|---|
| 2025.11.14 | ₩54,131 | ₩54,177 | ₩54,048 | ₩54,102 | -0.05% | 6.8만 |
|---|
| 2025.11.13 | ₩54,330 | ₩54,330 | ₩54,162 | ₩54,162 | -0.31% | 2천 |
|---|
| 2025.11.12 | ₩54,316 | ₩54,370 | ₩54,276 | ₩54,350 | +0.06% | 3.1천 |
|---|
| 2025.11.11 | ₩54,222 | ₩54,362 | ₩54,222 | ₩54,362 | +0.26% | 2.6천 |
|---|
| 2025.11.10 | ₩54,155 | ₩54,218 | ₩54,153 | ₩54,218 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩54,021 | ₩54,085 | ₩54,021 | ₩54,085 | +0.12% | 6.4만 |
|---|
| 2025.11.06 | ₩54,115 | ₩54,209 | ₩54,102 | ₩54,128 | +0.02% | 1.5만 |
|---|
| 2025.11.05 | ₩54,048 | ₩54,072 | ₩53,887 | ₩53,923 | -0.23% | 1만 |
|---|
| 2025.11.04 | ₩54,102 | ₩54,162 | ₩54,095 | ₩54,095 | -0.01% | 2.4천 |
|---|
| 2025.11.03 | ₩54,383 | ₩54,383 | ₩54,195 | ₩54,195 | -0.35% | 1.3만 |
|---|
| 2025.10.31 | ₩54,651 | ₩54,692 | ₩54,544 | ₩54,631 | -0.04% | 1.4만 |
|---|
| 2025.10.30 | ₩54,638 | ₩54,638 | ₩54,511 | ₩54,512 | -0.23% | 5.8천 |
|---|
| 2025.10.29 | ₩54,799 | ₩54,839 | ₩54,610 | ₩54,634 | -0.30% | 1.2만 |
|---|
| 2025.10.28 | ₩54,732 | ₩54,812 | ₩54,732 | ₩54,780 | +0.09% | 3.4천 |
|---|
| 2025.10.27 | ₩54,705 | ₩54,853 | ₩54,637 | ₩54,824 | +0.22% | 2.8만 |
|---|
| 2025.10.24 | ₩54,638 | ₩54,638 | ₩54,578 | ₩54,590 | -0.09% | 2.6천 |
|---|
| 2025.10.23 | ₩54,423 | ₩54,584 | ₩54,410 | ₩54,417 | -0.01% | 2만 |
|---|
| 2025.10.22 | ₩54,598 | ₩54,625 | ₩54,517 | ₩54,521 | -0.14% | 2.4천 |
|---|
| 2025.10.21 | ₩54,477 | ₩54,638 | ₩54,477 | ₩54,591 | +0.21% | 1.6천 |
|---|
| 2025.10.20 | ₩54,343 | ₩54,441 | ₩54,343 | ₩54,437 | +0.17% | 2.7천 |
|---|
| 2025.10.17 | ₩54,195 | ₩54,303 | ₩54,128 | ₩54,263 | +0.12% | 1.5만 |
|---|
| 2025.10.16 | ₩54,142 | ₩54,303 | ₩54,142 | ₩54,253 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩54,075 | ₩54,249 | ₩54,061 | ₩54,136 | +0.11% | 6.7천 |
|---|
| 2025.10.14 | ₩53,699 | ₩53,967 | ₩53,699 | ₩53,967 | +0.50% | 1.4만 |
|---|
| 2025.10.13 | ₩53,766 | ₩53,896 | ₩53,699 | ₩53,896 | +0.24% | 5.4천 |
|---|
| 2025.10.10 | ₩53,580 | ₩53,726 | ₩53,404 | ₩53,609 | +0.06% | 1.3만 |
|---|