시장 데이터를 불러오는 중
전체 종목
BondBloxx BB-Rated USD High Yield Corporate Bond ETF 과거 주가
BondBloxx BB-Rated USD High Yield Corporate Bond ETF · XBB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx BB-Rated USD High Yield Corporate Bond ETF · XBB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,944 | ₩52,944 | ₩52,851 | ₩52,931 | -0.03% | 7.9천 |
| 2026.10.08 | ₩52,790 | ₩52,831 | ₩52,650 | ₩52,824 | +0.06% | 2만 |
| 2026.10.07 | ₩52,704 | ₩52,837 | ₩52,697 | ₩52,808 | +0.20% | 1만 |
| 2026.10.06 | ₩52,517 | ₩52,891 | ₩52,517 | ₩52,871 | +0.67% | 2.2만 |
| 2026.10.05 | ₩52,623 | ₩52,650 | ₩52,557 | ₩52,630 | +0.01% | 100.9만 |
| 2026.10.02 | ₩52,770 | ₩52,837 | ₩52,617 | ₩52,617 | -0.29% | 8.8천 |
| 2026.10.01 | ₩52,456 | ₩52,597 | ₩52,249 | ₩52,597 | +0.27% | 3.3만 |
| 2026.09.30 | ₩52,864 | ₩52,984 | ₩52,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,789 |
| -0.14% |
| 1.7천 |
| 2026.09.29 | ₩53,038 | ₩53,038 | ₩52,797 | ₩52,877 | -0.30% | 6.7천 |
|---|
| 2026.09.28 | ₩53,064 | ₩53,078 | ₩52,931 | ₩52,951 | -0.21% | 3.4만 |
|---|
| 2026.09.25 | ₩53,278 | ₩53,278 | ₩53,191 | ₩53,245 | -0.06% | 7.2천 |
|---|
| 2026.09.24 | ₩53,365 | ₩53,425 | ₩53,291 | ₩53,298 | -0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩53,746 | ₩53,746 | ₩53,452 | ₩53,468 | -0.52% | 4.6천 |
|---|
| 2026.09.22 | ₩53,826 | ₩53,826 | ₩53,772 | ₩53,784 | -0.08% | 2.1만 |
|---|
| 2026.09.21 | ₩53,786 | ₩53,839 | ₩53,786 | ₩53,812 | +0.05% | 7.8천 |
|---|
| 2026.09.18 | ₩53,746 | ₩53,746 | ₩53,686 | ₩53,686 | -0.11% | 4.1천 |
|---|
| 2026.09.17 | ₩53,772 | ₩53,846 | ₩53,746 | ₩53,846 | +0.14% | 3.2천 |
|---|
| 2026.09.16 | ₩53,779 | ₩53,786 | ₩53,643 | ₩53,643 | -0.25% | 2.5천 |
|---|
| 2026.09.15 | ₩53,679 | ₩53,679 | ₩53,559 | ₩53,559 | -0.22% | 161.3만 |
|---|
| 2026.09.14 | ₩53,679 | ₩53,866 | ₩53,625 | ₩53,772 | +0.17% | 167.6만 |
|---|
| 2026.09.11 | ₩53,866 | ₩53,866 | ₩53,679 | ₩53,692 | -0.32% | 13.4만 |
|---|
| 2026.09.10 | ₩53,853 | ₩53,879 | ₩53,679 | ₩53,692 | -0.30% | 12.1만 |
|---|
| 2026.09.09 | ₩54,120 | ₩54,146 | ₩54,000 | ₩54,000 | -0.22% | 158.4만 |
|---|
| 2026.09.08 | ₩54,240 | ₩54,240 | ₩54,160 | ₩54,193 | -0.09% | 3.7만 |
|---|
| 2026.09.04 | ₩54,213 | ₩54,280 | ₩54,160 | ₩54,160 | -0.10% | 1.7만 |
|---|
| 2026.09.03 | ₩54,267 | ₩54,307 | ₩54,267 | ₩54,267 | 0.00% | 1.2만 |
|---|
| 2026.09.02 | ₩54,172 | ₩54,187 | ₩54,133 | ₩54,142 | -0.05% | 2.1만 |
|---|
| 2026.09.01 | ₩54,213 | ₩54,293 | ₩54,173 | ₩54,187 | -0.05% | 3.9만 |
|---|
| 2026.08.31 | ₩54,494 | ₩54,495 | ₩54,400 | ₩54,495 | +0.00% | 6.4천 |
|---|
| 2026.08.28 | ₩54,603 | ₩54,603 | ₩54,447 | ₩54,447 | -0.29% | 5.6천 |
|---|
| 2026.08.27 | ₩54,561 | ₩54,601 | ₩54,561 | ₩54,587 | +0.05% | 2.3만 |
|---|
| 2026.08.26 | ₩54,521 | ₩54,541 | ₩54,507 | ₩54,507 | -0.02% | 9.7천 |
|---|
| 2026.08.25 | ₩54,507 | ₩54,531 | ₩54,494 | ₩54,523 | +0.03% | 3만 |
|---|
| 2026.08.24 | ₩54,427 | ₩54,480 | ₩54,367 | ₩54,460 | +0.06% | 2.5만 |
|---|
| 2026.08.21 | ₩54,387 | ₩54,587 | ₩54,387 | ₩54,480 | +0.17% | 155.6만 |
|---|
| 2026.08.20 | ₩54,347 | ₩54,387 | ₩54,347 | ₩54,380 | +0.06% | 1.5만 |
|---|
| 2026.08.19 | ₩54,480 | ₩54,515 | ₩54,233 | ₩54,387 | -0.17% | 150.7만 |
|---|
| 2026.08.18 | ₩54,371 | ₩54,399 | ₩54,327 | ₩54,394 | +0.04% | 3.6천 |
|---|
| 2026.08.17 | ₩54,399 | ₩54,467 | ₩54,374 | ₩54,467 | +0.13% | 160.3만 |
|---|
| 2026.08.14 | ₩54,494 | ₩54,494 | ₩54,327 | ₩54,387 | -0.20% | 149.8만 |
|---|
| 2026.08.13 | ₩54,440 | ₩54,534 | ₩54,420 | ₩54,534 | +0.17% | 3만 |
|---|
| 2026.08.12 | ₩54,374 | ₩54,399 | ₩54,333 | ₩54,367 | -0.01% | 2.2만 |
|---|
| 2026.08.11 | ₩54,307 | ₩54,307 | ₩54,267 | ₩54,300 | -0.01% | 2.7천 |
|---|
| 2026.08.10 | ₩54,347 | ₩54,347 | ₩54,200 | ₩54,213 | -0.25% | 3.4만 |
|---|
| 2026.08.07 | ₩54,387 | ₩54,440 | ₩54,347 | ₩54,440 | +0.10% | 150.6만 |
|---|
| 2026.08.06 | ₩54,320 | ₩54,320 | ₩54,253 | ₩54,280 | -0.07% | 9.7천 |
|---|
| 2026.08.05 | ₩54,360 | ₩54,360 | ₩54,267 | ₩54,333 | -0.05% | 11만 |
|---|
| 2026.08.04 | ₩54,160 | ₩54,320 | ₩54,160 | ₩54,307 | +0.27% | 10.6만 |
|---|
| 2026.08.03 | ₩54,133 | ₩54,133 | ₩54,080 | ₩54,133 | 0.00% | 5.1만 |
|---|
| 2026.07.31 | ₩54,237 | ₩54,293 | ₩54,146 | ₩54,263 | +0.05% | 8.2천 |
|---|
| 2026.07.30 | ₩54,253 | ₩54,293 | ₩54,248 | ₩54,287 | +0.06% | 6.1천 |
|---|
| 2026.07.29 | ₩54,193 | ₩54,280 | ₩54,080 | ₩54,106 | -0.16% | 1.6만 |
|---|
| 2026.07.28 | ₩54,160 | ₩54,187 | ₩54,146 | ₩54,153 | -0.01% | 1.5만 |
|---|
| 2026.07.27 | ₩54,187 | ₩54,213 | ₩54,133 | ₩54,134 | -0.10% | 3.3만 |
|---|
| 2026.07.24 | ₩54,106 | ₩54,146 | ₩54,026 | ₩54,060 | -0.09% | 14.1만 |
|---|
| 2026.07.23 | ₩54,066 | ₩54,106 | ₩53,853 | ₩54,106 | +0.07% | 12.9만 |
|---|
| 2026.07.22 | ₩54,347 | ₩54,360 | ₩54,280 | ₩54,300 | -0.09% | 7.1천 |
|---|
| 2026.07.21 | ₩54,380 | ₩54,387 | ₩54,347 | ₩54,347 | -0.06% | 4.4천 |
|---|
| 2026.07.20 | ₩54,561 | ₩54,561 | ₩54,333 | ₩54,333 | -0.42% | 148.7만 |
|---|
| 2026.07.17 | ₩54,574 | ₩54,574 | ₩54,500 | ₩54,534 | -0.07% | 2.9만 |
|---|
| 2026.07.16 | ₩54,547 | ₩54,627 | ₩54,547 | ₩54,627 | +0.15% | 1.7만 |
|---|
| 2026.07.15 | ₩54,567 | ₩54,614 | ₩54,547 | ₩54,593 | +0.05% | 111.3만 |
|---|
| 2026.07.14 | ₩54,514 | ₩54,534 | ₩54,514 | ₩54,527 | +0.02% | 5.1천 |
|---|
| 2026.07.13 | ₩54,467 | ₩54,494 | ₩54,420 | ₩54,427 | -0.07% | 2.2만 |
|---|
| 2026.07.10 | ₩54,547 | ₩54,547 | ₩54,480 | ₩54,503 | -0.08% | 5.7천 |
|---|
| 2026.07.09 | ₩54,494 | ₩54,601 | ₩54,494 | ₩54,554 | +0.11% | 2.6천 |
|---|
| 2026.07.08 | ₩54,454 | ₩54,467 | ₩54,420 | ₩54,460 | +0.01% | 3.8천 |
|---|
| 2026.07.07 | ₩54,621 | ₩54,654 | ₩54,549 | ₩54,614 | -0.01% | 3.8만 |
|---|
| 2026.07.06 | ₩54,547 | ₩54,667 | ₩54,546 | ₩54,647 | +0.18% | 7.3천 |
|---|
| 2026.07.02 | ₩54,547 | ₩54,574 | ₩54,507 | ₩54,571 | +0.04% | 7.8천 |
|---|
| 2026.07.01 | ₩54,587 | ₩54,587 | ₩54,454 | ₩54,474 | -0.21% | 117.7만 |
|---|
| 2026.06.30 | ₩54,761 | ₩54,794 | ₩54,681 | ₩54,768 | +0.01% | 5.6천 |
|---|
| 2026.06.29 | ₩54,721 | ₩54,801 | ₩54,694 | ₩54,794 | +0.13% | 6.7천 |
|---|
| 2026.06.26 | ₩54,667 | ₩54,734 | ₩54,667 | ₩54,681 | +0.02% | 7.6천 |
|---|
| 2026.06.25 | ₩54,708 | ₩54,748 | ₩54,681 | ₩54,714 | +0.01% | 9.6천 |
|---|
| 2026.06.24 | ₩54,721 | ₩54,721 | ₩54,681 | ₩54,688 | -0.06% | 5.7천 |
|---|
| 2026.06.23 | ₩54,561 | ₩54,708 | ₩54,561 | ₩54,661 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩54,694 | ₩54,694 | ₩54,634 | ₩54,693 | -0.00% | 6.9만 |
|---|
| 2026.06.18 | ₩54,574 | ₩54,693 | ₩54,574 | ₩54,682 | +0.20% | 9.6천 |
|---|
| 2026.06.17 | ₩54,734 | ₩54,748 | ₩54,454 | ₩54,476 | -0.47% | 7.2만 |
|---|
| 2026.06.16 | ₩54,761 | ₩54,761 | ₩54,741 | ₩54,754 | -0.01% | 2천 |
|---|
| 2026.06.15 | ₩54,708 | ₩54,801 | ₩54,667 | ₩54,728 | +0.04% | 3.9만 |
|---|
| 2026.06.12 | ₩54,667 | ₩54,667 | ₩54,534 | ₩54,634 | -0.06% | 4만 |
|---|
| 2026.06.11 | ₩54,454 | ₩54,694 | ₩54,454 | ₩54,661 | +0.38% | 7.2천 |
|---|
| 2026.06.10 | ₩54,494 | ₩54,494 | ₩54,374 | ₩54,434 | -0.11% | 1.7만 |
|---|
| 2026.06.09 | ₩54,541 | ₩54,574 | ₩54,394 | ₩54,574 | +0.06% | 131.9만 |
|---|
| 2026.06.08 | ₩54,494 | ₩54,494 | ₩54,400 | ₩54,427 | -0.12% | 6.4만 |
|---|
| 2026.06.05 | ₩54,427 | ₩54,514 | ₩54,394 | ₩54,506 | +0.14% | 6.9만 |
|---|
| 2026.06.04 | ₩54,521 | ₩54,607 | ₩54,507 | ₩54,570 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩54,547 | ₩54,574 | ₩54,354 | ₩54,454 | -0.17% | 159.8만 |
|---|
| 2026.06.02 | ₩54,661 | ₩54,694 | ₩54,661 | ₩54,682 | +0.04% | 7.1천 |
|---|
| 2026.06.01 | ₩54,627 | ₩54,634 | ₩54,267 | ₩54,625 | -0.00% | 8.7천 |
|---|
| 2026.05.29 | ₩54,868 | ₩54,917 | ₩54,841 | ₩54,908 | +0.07% | 1.1만 |
|---|
| 2026.05.28 | ₩54,627 | ₩54,908 | ₩54,627 | ₩54,881 | +0.46% | 135만 |
|---|
| 2026.05.27 | ₩54,681 | ₩54,708 | ₩54,614 | ₩54,654 | -0.05% | 8.1천 |
|---|
| 2026.05.26 | ₩54,694 | ₩54,694 | ₩54,507 | ₩54,693 | -0.00% | 3.4만 |
|---|
| 2026.05.22 | ₩54,613 | ₩54,761 | ₩54,387 | ₩54,507 | -0.19% | 182.6만 |
|---|
| 2026.05.21 | ₩54,521 | ₩54,614 | ₩54,420 | ₩54,561 | +0.07% | 9만 |
|---|
| 2026.05.20 | ₩54,253 | ₩54,561 | ₩54,253 | ₩54,474 | +0.41% | 1.3만 |
|---|
| 2026.05.19 | ₩54,293 | ₩54,320 | ₩54,106 | ₩54,227 | -0.12% | 18.3만 |
|---|
| 2026.05.18 | ₩54,347 | ₩54,387 | ₩54,173 | ₩54,374 | +0.05% | 148.4만 |
|---|
| 2026.05.15 | ₩54,360 | ₩54,454 | ₩54,267 | ₩54,267 | -0.17% | 1.4만 |
|---|
| 2026.05.14 | ₩54,581 | ₩54,601 | ₩54,240 | ₩54,486 | -0.17% | 1.4만 |
|---|
| 2026.05.13 | ₩54,521 | ₩54,587 | ₩54,387 | ₩54,494 | -0.05% | 128.3만 |
|---|
| 2026.05.12 | ₩54,507 | ₩54,547 | ₩54,454 | ₩54,531 | +0.04% | 6.2천 |
|---|
| 2026.05.11 | ₩54,641 | ₩54,681 | ₩54,601 | ₩54,621 | -0.04% | 7.4만 |
|---|
| 2026.05.08 | ₩54,587 | ₩54,680 | ₩54,534 | ₩54,647 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩54,674 | ₩54,681 | ₩54,514 | ₩54,515 | -0.29% | 7.5천 |
|---|
| 2026.05.06 | ₩54,627 | ₩54,801 | ₩54,627 | ₩54,774 | +0.27% | 5만 |
|---|
| 2026.05.05 | ₩54,534 | ₩54,574 | ₩54,534 | ₩54,573 | +0.07% | 1.2만 |
|---|
| 2026.05.04 | ₩54,574 | ₩54,614 | ₩54,387 | ₩54,471 | -0.19% | 5.8천 |
|---|
| 2026.05.01 | ₩54,594 | ₩54,701 | ₩54,594 | ₩54,607 | +0.02% | 30.7만 |
|---|
| 2026.04.30 | ₩54,681 | ₩54,830 | ₩54,681 | ₩54,830 | +0.27% | 4.4천 |
|---|
| 2026.04.29 | ₩54,754 | ₩54,768 | ₩54,581 | ₩54,681 | -0.13% | 1.1만 |
|---|
| 2026.04.28 | ₩54,681 | ₩54,821 | ₩54,681 | ₩54,801 | +0.22% | 3만 |
|---|
| 2026.04.27 | ₩54,881 | ₩54,961 | ₩54,841 | ₩54,935 | +0.10% | 27.4만 |
|---|
| 2026.04.24 | ₩54,855 | ₩54,921 | ₩54,761 | ₩54,868 | +0.02% | 8.8천 |
|---|
| 2026.04.23 | ₩54,841 | ₩54,895 | ₩54,694 | ₩54,822 | -0.03% | 8.1천 |
|---|
| 2026.04.22 | ₩54,895 | ₩54,896 | ₩54,814 | ₩54,896 | +0.00% | 1.1만 |
|---|
| 2026.04.21 | ₩54,841 | ₩54,961 | ₩54,761 | ₩54,821 | -0.04% | 30.4만 |
|---|
| 2026.04.20 | ₩54,935 | ₩54,948 | ₩54,881 | ₩54,921 | -0.02% | 4.8천 |
|---|
| 2026.04.17 | ₩54,948 | ₩55,028 | ₩54,761 | ₩54,955 | +0.01% | 1.3만 |
|---|
| 2026.04.16 | ₩54,868 | ₩54,868 | ₩54,748 | ₩54,761 | -0.19% | 2.8만 |
|---|
| 2026.04.15 | ₩54,895 | ₩55,148 | ₩54,801 | ₩54,888 | -0.01% | 50.2만 |
|---|
| 2026.04.14 | ₩54,801 | ₩54,941 | ₩54,801 | ₩54,881 | +0.15% | 8.2천 |
|---|
| 2026.04.13 | ₩54,721 | ₩54,774 | ₩54,694 | ₩54,761 | +0.07% | 10.5만 |
|---|
| 2026.04.10 | ₩54,801 | ₩54,855 | ₩54,681 | ₩54,692 | -0.20% | 2.7천 |
|---|
| 2026.04.09 | ₩54,708 | ₩54,955 | ₩54,708 | ₩54,841 | +0.24% | 129.5만 |
|---|
| 2026.04.08 | ₩54,975 | ₩54,975 | ₩54,641 | ₩54,734 | -0.44% | 7.6만 |
|---|
| 2026.04.07 | ₩54,454 | ₩54,587 | ₩54,327 | ₩54,521 | +0.12% | 47.3만 |
|---|
| 2026.04.06 | ₩54,000 | ₩55,042 | ₩54,000 | ₩54,561 | +1.04% | 19.9만 |
|---|
| 2026.04.02 | ₩54,013 | ₩54,414 | ₩54,013 | ₩54,339 | +0.60% | 1.1만 |
|---|
| 2026.04.01 | ₩54,187 | ₩54,280 | ₩54,160 | ₩54,253 | +0.12% | 25.1만 |
|---|
| 2026.03.31 | ₩54,080 | ₩54,467 | ₩54,026 | ₩54,360 | +0.52% | 4만 |
|---|
| 2026.03.30 | ₩53,959 | ₩53,998 | ₩53,806 | ₩53,841 | -0.22% | 2.1만 |
|---|
| 2026.03.27 | ₩53,799 | ₩53,799 | ₩53,679 | ₩53,744 | -0.10% | 2.3천 |
|---|
| 2026.03.26 | ₩54,120 | ₩54,160 | ₩53,865 | ₩53,865 | -0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩54,253 | ₩54,333 | ₩54,200 | ₩54,212 | -0.08% | 3천 |
|---|
| 2026.03.24 | ₩54,078 | ₩54,213 | ₩54,053 | ₩54,053 | -0.05% | 30.2만 |
|---|
| 2026.03.23 | ₩54,187 | ₩54,400 | ₩54,187 | ₩54,227 | +0.07% | 8.8천 |
|---|
| 2026.03.20 | ₩54,293 | ₩54,293 | ₩53,919 | ₩53,966 | -0.60% | 4.2천 |
|---|
| 2026.03.19 | ₩54,173 | ₩54,427 | ₩54,126 | ₩54,360 | +0.35% | 1.6만 |
|---|
| 2026.03.18 | ₩54,394 | ₩54,454 | ₩54,273 | ₩54,273 | -0.22% | 2.3만 |
|---|
| 2026.03.17 | ₩54,454 | ₩54,467 | ₩54,414 | ₩54,462 | +0.01% | 5.3천 |
|---|
| 2026.03.16 | ₩54,320 | ₩54,374 | ₩54,300 | ₩54,300 | -0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩54,374 | ₩54,379 | ₩54,080 | ₩54,113 | -0.48% | 3.8만 |
|---|
| 2026.03.12 | ₩54,467 | ₩54,487 | ₩54,213 | ₩54,219 | -0.46% | 5.9만 |
|---|
| 2026.03.11 | ₩54,567 | ₩54,828 | ₩54,531 | ₩54,574 | +0.01% | 5.3만 |
|---|
| 2026.03.10 | ₩54,694 | ₩54,868 | ₩54,661 | ₩54,694 | 0.00% | 1.6만 |
|---|
| 2026.03.09 | ₩54,414 | ₩54,748 | ₩54,255 | ₩54,746 | +0.61% | 1.3만 |
|---|
| 2026.03.06 | ₩54,480 | ₩54,667 | ₩54,480 | ₩54,534 | +0.10% | 4천 |
|---|
| 2026.03.05 | ₩54,875 | ₩54,881 | ₩54,667 | ₩54,729 | -0.27% | 1.3만 |
|---|
| 2026.03.04 | ₩54,921 | ₩54,961 | ₩54,708 | ₩54,855 | -0.12% | 157.6만 |
|---|
| 2026.03.03 | ₩54,801 | ₩54,921 | ₩54,774 | ₩54,893 | +0.17% | 7.1천 |
|---|
| 2026.03.02 | ₩54,948 | ₩55,108 | ₩54,908 | ₩55,016 | +0.12% | 4.8만 |
|---|
| 2026.02.27 | ₩55,278 | ₩55,583 | ₩55,278 | ₩55,293 | +0.03% | 2만 |
|---|
| 2026.02.26 | ₩55,295 | ₩55,589 | ₩55,255 | ₩55,509 | +0.39% | 144.6만 |
|---|
| 2026.02.25 | ₩55,282 | ₩55,334 | ₩55,282 | ₩55,321 | +0.07% | 7.3천 |
|---|
| 2026.02.24 | ₩55,255 | ₩55,295 | ₩55,255 | ₩55,289 | +0.06% | 1.6만 |
|---|
| 2026.02.23 | ₩55,282 | ₩55,349 | ₩55,282 | ₩55,289 | +0.01% | 4.4천 |
|---|
| 2026.02.20 | ₩55,329 | ₩55,349 | ₩55,323 | ₩55,349 | +0.04% | 3.4천 |
|---|
| 2026.02.19 | ₩55,282 | ₩55,283 | ₩55,235 | ₩55,283 | +0.00% | 5.9천 |
|---|
| 2026.02.18 | ₩55,235 | ₩55,309 | ₩55,235 | ₩55,295 | +0.11% | 7.8천 |
|---|
| 2026.02.17 | ₩55,215 | ₩55,269 | ₩55,189 | ₩55,227 | +0.02% | 8.3천 |
|---|
| 2026.02.13 | ₩55,242 | ₩55,295 | ₩55,229 | ₩55,249 | +0.01% | 2천 |
|---|
| 2026.02.12 | ₩55,229 | ₩55,229 | ₩55,175 | ₩55,182 | -0.08% | 1.8만 |
|---|
| 2026.02.11 | ₩55,189 | ₩55,215 | ₩55,115 | ₩55,195 | +0.01% | 4.6천 |
|---|
| 2026.02.10 | ₩55,242 | ₩55,295 | ₩55,209 | ₩55,209 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩55,115 | ₩55,295 | ₩55,115 | ₩55,182 | +0.12% | 7.6천 |
|---|
| 2026.02.06 | ₩55,055 | ₩55,102 | ₩55,024 | ₩55,094 | +0.07% | 8.2천 |
|---|
| 2026.02.05 | ₩54,961 | ₩55,001 | ₩54,921 | ₩54,969 | +0.01% | 2.5만 |
|---|
| 2026.02.04 | ₩55,055 | ₩55,082 | ₩54,881 | ₩54,895 | -0.29% | 128.5만 |
|---|
| 2026.02.03 | ₩55,082 | ₩55,122 | ₩54,984 | ₩55,108 | +0.05% | 1.7만 |
|---|
| 2026.02.02 | ₩55,042 | ₩55,115 | ₩55,042 | ₩55,102 | +0.11% | 2.7만 |
|---|
| 2026.01.30 | ₩55,249 | ₩55,549 | ₩55,202 | ₩55,289 | +0.07% | 4.6만 |
|---|
| 2026.01.29 | ₩55,309 | ₩55,309 | ₩55,182 | ₩55,255 | -0.10% | 3.6만 |
|---|
| 2026.01.28 | ₩55,295 | ₩55,295 | ₩55,229 | ₩55,255 | -0.07% | 1.6만 |
|---|
| 2026.01.27 | ₩55,269 | ₩55,295 | ₩55,269 | ₩55,289 | +0.04% | 9.4천 |
|---|
| 2026.01.26 | ₩55,282 | ₩55,295 | ₩55,269 | ₩55,289 | +0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩55,269 | ₩55,295 | ₩55,215 | ₩55,255 | -0.02% | 2만 |
|---|
| 2026.01.22 | ₩55,229 | ₩55,342 | ₩55,148 | ₩55,309 | +0.15% | 141만 |
|---|
| 2026.01.21 | ₩55,175 | ₩55,255 | ₩55,082 | ₩55,082 | -0.17% | 126.9만 |
|---|
| 2026.01.20 | ₩55,362 | ₩55,362 | ₩55,055 | ₩55,175 | -0.34% | 1만 |
|---|
| 2026.01.16 | ₩55,282 | ₩55,402 | ₩55,282 | ₩55,334 | +0.09% | 2.4만 |
|---|
| 2026.01.15 | ₩55,255 | ₩55,295 | ₩55,242 | ₩55,289 | +0.06% | 1.9만 |
|---|
| 2026.01.14 | ₩55,215 | ₩55,269 | ₩55,162 | ₩55,255 | +0.07% | 1.5만 |
|---|
| 2026.01.13 | ₩55,215 | ₩55,242 | ₩55,162 | ₩55,229 | +0.02% | 1.4만 |
|---|
| 2026.01.12 | ₩55,148 | ₩55,255 | ₩55,148 | ₩55,213 | +0.12% | 2.9만 |
|---|
| 2026.01.09 | ₩55,175 | ₩55,262 | ₩55,148 | ₩55,193 | +0.03% | 3.7천 |
|---|
| 2026.01.08 | ₩55,108 | ₩55,202 | ₩55,108 | ₩55,175 | +0.12% | 6.9천 |
|---|
| 2026.01.07 | ₩55,162 | ₩55,175 | ₩55,122 | ₩55,175 | +0.02% | 2.7만 |
|---|
| 2026.01.06 | ₩55,108 | ₩55,189 | ₩55,108 | ₩55,148 | +0.07% | 1.4만 |
|---|
| 2026.01.05 | ₩55,068 | ₩55,189 | ₩55,042 | ₩55,162 | +0.17% | 1만 |
|---|
| 2026.01.02 | ₩55,015 | ₩55,068 | ₩54,921 | ₩55,068 | +0.10% | 5.6만 |
|---|
| 2025.12.31 | ₩55,042 | ₩55,042 | ₩54,961 | ₩54,967 | -0.14% | 2.2천 |
|---|
| 2025.12.30 | ₩55,028 | ₩55,108 | ₩55,013 | ₩55,068 | +0.07% | 9.7천 |
|---|
| 2025.12.29 | ₩55,242 | ₩55,309 | ₩55,215 | ₩55,269 | +0.05% | 3.4천 |
|---|
| 2025.12.26 | ₩55,269 | ₩55,295 | ₩55,229 | ₩55,269 | 0.00% | 6.5천 |
|---|
| 2025.12.24 | ₩55,148 | ₩55,335 | ₩55,148 | ₩55,335 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩55,068 | ₩55,175 | ₩55,068 | ₩55,152 | +0.15% | 1.2만 |
|---|
| 2025.12.22 | ₩55,082 | ₩55,082 | ₩55,001 | ₩55,042 | -0.07% | 8.2천 |
|---|
| 2025.12.19 | ₩55,122 | ₩55,162 | ₩55,068 | ₩55,070 | -0.09% | 5.8천 |
|---|
| 2025.12.18 | ₩55,082 | ₩55,122 | ₩55,015 | ₩55,095 | +0.02% | 2.1만 |
|---|
| 2025.12.17 | ₩54,961 | ₩55,015 | ₩54,901 | ₩55,001 | +0.07% | 3.2만 |
|---|
| 2025.12.16 | ₩54,948 | ₩55,015 | ₩54,921 | ₩54,975 | +0.05% | 8.4천 |
|---|
| 2025.12.15 | ₩54,988 | ₩54,988 | ₩54,911 | ₩54,965 | -0.04% | 6.7천 |
|---|
| 2025.12.12 | ₩54,961 | ₩54,975 | ₩54,855 | ₩54,895 | -0.12% | 8.8천 |
|---|
| 2025.12.11 | ₩54,988 | ₩55,048 | ₩54,961 | ₩54,975 | -0.02% | 5.7만 |
|---|
| 2025.12.10 | ₩54,814 | ₩55,028 | ₩54,814 | ₩55,028 | +0.39% | 1.7만 |
|---|
| 2025.12.09 | ₩54,895 | ₩54,895 | ₩54,828 | ₩54,841 | -0.10% | 15.7만 |
|---|
| 2025.12.08 | ₩55,022 | ₩55,022 | ₩54,841 | ₩54,868 | -0.28% | 2.1만 |
|---|
| 2025.12.05 | ₩55,062 | ₩55,082 | ₩54,948 | ₩55,082 | +0.04% | 8.5만 |
|---|
| 2025.12.04 | ₩55,095 | ₩55,148 | ₩54,921 | ₩55,108 | +0.02% | 7.9만 |
|---|
| 2025.12.03 | ₩55,015 | ₩55,135 | ₩55,015 | ₩55,122 | +0.19% | 2.7만 |
|---|
| 2025.12.02 | ₩55,015 | ₩55,135 | ₩54,908 | ₩55,135 | +0.22% | 7만 |
|---|
| 2025.12.01 | ₩54,895 | ₩55,102 | ₩54,895 | ₩54,975 | +0.15% | 7.9만 |
|---|
| 2025.11.28 | ₩55,309 | ₩55,429 | ₩55,242 | ₩55,322 | +0.02% | 3.8만 |
|---|
| 2025.11.26 | ₩55,182 | ₩55,349 | ₩55,162 | ₩55,275 | +0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩55,022 | ₩55,309 | ₩54,975 | ₩55,242 | +0.40% | 5.3만 |
|---|
| 2025.11.24 | ₩54,908 | ₩55,068 | ₩54,908 | ₩55,048 | +0.26% | 7.1만 |
|---|
| 2025.11.21 | ₩54,814 | ₩55,015 | ₩54,754 | ₩54,935 | +0.22% | 7.5만 |
|---|
| 2025.11.20 | ₩54,881 | ₩54,895 | ₩54,587 | ₩54,761 | -0.22% | 139.7만 |
|---|
| 2025.11.19 | ₩54,714 | ₩54,801 | ₩54,614 | ₩54,734 | +0.04% | 6.5만 |
|---|
| 2025.11.18 | ₩54,961 | ₩54,961 | ₩54,601 | ₩54,734 | -0.41% | 2.6만 |
|---|
| 2025.11.17 | ₩54,721 | ₩54,801 | ₩54,681 | ₩54,726 | +0.01% | 3.9만 |
|---|
| 2025.11.14 | ₩54,708 | ₩54,948 | ₩54,053 | ₩54,694 | -0.02% | 128.4만 |
|---|
| 2025.11.13 | ₩54,814 | ₩54,828 | ₩54,667 | ₩54,788 | -0.05% | 123만 |
|---|
| 2025.11.12 | ₩54,981 | ₩55,442 | ₩54,828 | ₩54,868 | -0.21% | 5.8만 |
|---|
| 2025.11.11 | ₩54,948 | ₩55,068 | ₩54,948 | ₩55,022 | +0.13% | 3만 |
|---|
| 2025.11.10 | ₩54,881 | ₩54,961 | ₩54,821 | ₩54,935 | +0.10% | 1.3만 |
|---|
| 2025.11.07 | ₩54,667 | ₩54,868 | ₩54,594 | ₩54,801 | +0.24% | 4.1만 |
|---|
| 2025.11.06 | ₩54,721 | ₩54,721 | ₩54,521 | ₩54,594 | -0.23% | 9.1만 |
|---|
| 2025.11.05 | ₩54,667 | ₩54,761 | ₩54,480 | ₩54,614 | -0.10% | 129.6만 |
|---|
| 2025.11.04 | ₩54,614 | ₩54,721 | ₩54,507 | ₩54,521 | -0.17% | 2.1만 |
|---|
| 2025.11.03 | ₩54,828 | ₩54,841 | ₩54,627 | ₩54,761 | -0.12% | 26.6만 |
|---|
| 2025.10.31 | ₩55,229 | ₩55,589 | ₩55,095 | ₩55,362 | +0.24% | 13.4만 |
|---|
| 2025.10.30 | ₩55,162 | ₩55,589 | ₩54,908 | ₩55,563 | +0.73% | 2.8만 |
|---|
| 2025.10.29 | ₩55,362 | ₩55,402 | ₩55,162 | ₩55,162 | -0.36% | 1만 |
|---|
| 2025.10.28 | ₩55,349 | ₩55,389 | ₩55,202 | ₩55,202 | -0.27% | 3.7천 |
|---|
| 2025.10.27 | ₩55,282 | ₩55,536 | ₩55,215 | ₩55,482 | +0.36% | 121만 |
|---|
| 2025.10.24 | ₩55,215 | ₩55,229 | ₩55,189 | ₩55,222 | +0.01% | 6.5천 |
|---|
| 2025.10.23 | ₩55,001 | ₩55,122 | ₩54,948 | ₩55,028 | +0.05% | 14.4만 |
|---|
| 2025.10.22 | ₩54,981 | ₩55,015 | ₩54,961 | ₩55,015 | +0.06% | 2.3천 |
|---|
| 2025.10.21 | ₩55,016 | ₩55,082 | ₩54,988 | ₩55,015 | -0.00% | 6.8천 |
|---|
| 2025.10.20 | ₩55,015 | ₩55,082 | ₩55,015 | ₩55,076 | +0.11% | 1.4천 |
|---|
| 2025.10.17 | ₩54,921 | ₩54,921 | ₩54,734 | ₩54,908 | -0.02% | 6.7만 |
|---|
| 2025.10.16 | ₩54,975 | ₩54,975 | ₩54,801 | ₩54,836 | -0.25% | 4.8천 |
|---|
| 2025.10.15 | ₩54,956 | ₩54,956 | ₩54,868 | ₩54,908 | -0.09% | 4.3천 |
|---|
| 2025.10.14 | ₩54,614 | ₩54,788 | ₩54,587 | ₩54,721 | +0.20% | 110.4만 |
|---|
| 2025.10.13 | ₩54,654 | ₩54,722 | ₩54,618 | ₩54,722 | +0.12% | 2.2천 |
|---|
| 2025.10.10 | ₩54,721 | ₩54,721 | ₩54,347 | ₩54,347 | -0.68% | 2.7만 |
|---|