시장 데이터를 불러오는 중
전체 종목
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF 과거 주가
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF · XEMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF · XEMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,793 | ₩57,873 | ₩57,726 | ₩57,833 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,605 | ₩57,746 | ₩57,511 | ₩57,726 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,431 | ₩57,692 | ₩57,417 | ₩57,632 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,686 | ₩57,786 | ₩57,652 | ₩57,686 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,256 | ₩57,391 | ₩57,188 | ₩57,350 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,323 | ₩57,370 | ₩57,102 | ₩57,149 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,230 | ₩57,404 | ₩57,028 | ₩57,263 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,887 | ₩57,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,625 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,873 | ₩57,900 | ₩57,673 | ₩57,846 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,753 | ₩57,900 | ₩57,706 | ₩57,753 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩58,195 | ₩58,195 | ₩57,927 | ₩58,182 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,383 | ₩58,423 | ₩58,168 | ₩58,168 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,839 | ₩58,839 | ₩58,343 | ₩58,343 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,933 | ₩59,000 | ₩58,843 | ₩58,879 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,866 | ₩58,966 | ₩58,866 | ₩58,959 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,866 | ₩58,866 | ₩58,758 | ₩58,785 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,933 | ₩58,953 | ₩58,890 | ₩58,946 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,678 | ₩58,919 | ₩58,658 | ₩58,678 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,718 | ₩58,758 | ₩58,651 | ₩58,691 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,745 | ₩58,919 | ₩58,651 | ₩58,798 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩59,134 | ₩59,134 | ₩58,919 | ₩58,919 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩59,026 | ₩59,093 | ₩58,959 | ₩58,973 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,388 | ₩59,409 | ₩59,268 | ₩59,268 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,402 | ₩59,496 | ₩59,402 | ₩59,415 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,442 | ₩59,556 | ₩59,442 | ₩59,516 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,442 | ₩59,464 | ₩59,395 | ₩59,402 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,241 | ₩59,281 | ₩59,228 | ₩59,281 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩59,201 | ₩59,335 | ₩59,201 | ₩59,241 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,643 | ₩59,663 | ₩59,563 | ₩59,616 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,777 | ₩59,831 | ₩59,683 | ₩59,683 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,737 | ₩59,764 | ₩59,683 | ₩59,751 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,724 | ₩59,757 | ₩59,671 | ₩59,732 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,657 | ₩59,804 | ₩59,630 | ₩59,804 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,536 | ₩59,637 | ₩59,482 | ₩59,496 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,536 | ₩59,549 | ₩59,485 | ₩59,543 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,509 | ₩59,583 | ₩59,482 | ₩59,482 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,724 | ₩59,724 | ₩59,549 | ₩59,657 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,482 | ₩59,603 | ₩59,482 | ₩59,563 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,643 | ₩59,697 | ₩59,610 | ₩59,616 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,818 | ₩59,831 | ₩59,697 | ₩59,751 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,777 | ₩59,885 | ₩59,469 | ₩59,871 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,683 | ₩59,751 | ₩59,663 | ₩59,697 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,630 | ₩59,710 | ₩59,590 | ₩59,603 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,777 | ₩59,777 | ₩59,563 | ₩59,657 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,831 | ₩59,831 | ₩59,670 | ₩59,749 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,670 | ₩59,710 | ₩59,549 | ₩59,643 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,764 | ₩59,764 | ₩59,697 | ₩59,737 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,670 | ₩59,771 | ₩59,670 | ₩59,724 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,590 | ₩59,630 | ₩59,482 | ₩59,556 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,509 | ₩59,643 | ₩59,496 | ₩59,604 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,509 | ₩59,590 | ₩59,489 | ₩59,590 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,576 | ₩59,697 | ₩59,422 | ₩59,422 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,576 | ₩59,737 | ₩59,576 | ₩59,650 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,616 | ₩59,643 | ₩59,536 | ₩59,576 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,402 | ₩59,496 | ₩59,335 | ₩59,427 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,442 | ₩59,456 | ₩59,362 | ₩59,402 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,710 | ₩59,724 | ₩59,630 | ₩59,643 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,831 | ₩59,831 | ₩59,724 | ₩59,764 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,911 | ₩59,911 | ₩59,724 | ₩59,737 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,898 | ₩59,992 | ₩59,831 | ₩59,885 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,885 | ₩59,964 | ₩59,851 | ₩59,925 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,965 | ₩60,019 | ₩59,891 | ₩59,952 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,938 | ₩59,965 | ₩59,844 | ₩59,898 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,858 | ₩59,918 | ₩59,710 | ₩59,757 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,945 | ₩59,958 | ₩59,871 | ₩59,952 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,844 | ₩59,932 | ₩59,818 | ₩59,891 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,858 | ₩59,911 | ₩59,777 | ₩59,858 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩60,032 | ₩60,072 | ₩59,911 | ₩59,978 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩60,113 | ₩60,113 | ₩60,059 | ₩60,106 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩60,126 | ₩60,126 | ₩60,019 | ₩60,099 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,911 | ₩60,046 | ₩59,905 | ₩59,976 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩60,206 | ₩60,341 | ₩60,206 | ₩60,233 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,237 | ₩60,314 | ₩60,233 | ₩60,314 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩60,206 | ₩60,280 | ₩60,181 | ₩60,206 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,341 | ₩60,341 | ₩60,206 | ₩60,247 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩60,099 | ₩60,287 | ₩60,099 | ₩60,260 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩60,099 | ₩60,206 | ₩60,099 | ₩60,166 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,247 | ₩60,287 | ₩60,172 | ₩60,193 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,408 | ₩60,461 | ₩60,354 | ₩60,405 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,434 | ₩60,448 | ₩60,186 | ₩60,186 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,488 | ₩60,528 | ₩60,434 | ₩60,448 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,434 | ₩60,555 | ₩60,394 | ₩60,448 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩60,220 | ₩60,300 | ₩60,193 | ₩60,280 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,905 | ₩60,260 | ₩59,891 | ₩60,260 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,818 | ₩59,885 | ₩59,710 | ₩59,764 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,905 | ₩59,938 | ₩59,818 | ₩59,938 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,804 | ₩59,858 | ₩59,751 | ₩59,764 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,898 | ₩59,898 | ₩59,764 | ₩59,777 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩60,086 | ₩60,173 | ₩60,086 | ₩60,133 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩60,019 | ₩60,059 | ₩59,965 | ₩60,025 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩60,113 | ₩60,247 | ₩60,099 | ₩60,247 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩60,206 | ₩60,206 | ₩59,893 | ₩60,166 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,394 | ₩60,488 | ₩60,341 | ₩60,354 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩60,072 | ₩60,327 | ₩60,072 | ₩60,267 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩60,166 | ₩60,232 | ₩60,139 | ₩60,180 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩60,046 | ₩60,072 | ₩59,952 | ₩60,019 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,885 | ₩59,898 | ₩59,792 | ₩59,862 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,670 | ₩59,844 | ₩59,630 | ₩59,777 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,469 | ₩59,804 | ₩59,469 | ₩59,800 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,469 | ₩59,482 | ₩59,348 | ₩59,429 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,737 | ₩59,764 | ₩59,402 | ₩59,616 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,791 | ₩59,791 | ₩59,697 | ₩59,710 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩60,139 | ₩60,181 | ₩60,066 | ₩60,072 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩60,019 | ₩60,119 | ₩59,992 | ₩60,019 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩60,139 | ₩60,139 | ₩60,046 | ₩60,079 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,247 | ₩60,247 | ₩60,146 | ₩60,233 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,233 | ₩60,267 | ₩60,166 | ₩60,193 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,314 | ₩60,327 | ₩59,858 | ₩60,046 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩60,153 | ₩60,273 | ₩60,139 | ₩60,206 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,804 | ₩59,925 | ₩59,804 | ₩59,885 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,858 | ₩59,858 | ₩59,489 | ₩59,590 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,911 | ₩60,005 | ₩59,858 | ₩59,871 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,925 | ₩60,099 | ₩59,878 | ₩60,072 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,885 | ₩59,911 | ₩59,683 | ₩59,751 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,911 | ₩59,992 | ₩59,898 | ₩59,965 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩60,153 | ₩60,206 | ₩60,019 | ₩60,019 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩60,153 | ₩60,220 | ₩60,046 | ₩60,200 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,247 | ₩60,300 | ₩59,992 | ₩60,072 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,327 | ₩60,381 | ₩60,273 | ₩60,314 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,367 | ₩60,401 | ₩60,166 | ₩60,180 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,367 | ₩60,528 | ₩60,300 | ₩60,394 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,448 | ₩60,635 | ₩60,354 | ₩60,394 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩60,139 | ₩60,186 | ₩59,885 | ₩59,978 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩60,113 | ₩60,227 | ₩60,086 | ₩60,193 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩60,113 | ₩60,287 | ₩60,092 | ₩60,220 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,657 | ₩60,052 | ₩59,657 | ₩60,019 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,724 | ₩59,844 | ₩59,643 | ₩59,697 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,442 | ₩59,818 | ₩59,415 | ₩59,670 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,697 | ₩59,697 | ₩59,442 | ₩59,523 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,825 | ₩58,979 | ₩58,625 | ₩58,959 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,772 | ₩58,912 | ₩58,772 | ₩58,852 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,664 | ₩58,959 | ₩58,631 | ₩58,906 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,841 | ₩58,946 | ₩58,772 | ₩58,812 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,785 | ₩59,026 | ₩58,638 | ₩58,933 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,611 | ₩58,798 | ₩58,383 | ₩58,450 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,571 | ₩58,678 | ₩58,503 | ₩58,530 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩59,093 | ₩59,187 | ₩58,678 | ₩58,705 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩59,201 | ₩59,272 | ₩59,147 | ₩59,248 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,798 | ₩59,013 | ₩58,798 | ₩58,866 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,785 | ₩59,201 | ₩58,785 | ₩59,093 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩59,080 | ₩59,080 | ₩58,597 | ₩58,638 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩59,006 | ₩59,308 | ₩59,000 | ₩59,308 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,496 | ₩59,496 | ₩59,201 | ₩59,201 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,442 | ₩59,549 | ₩59,442 | ₩59,523 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,375 | ₩59,402 | ₩59,228 | ₩59,254 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,462 | ₩59,563 | ₩59,154 | ₩59,187 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,657 | ₩59,657 | ₩59,308 | ₩59,321 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,871 | ₩59,911 | ₩59,643 | ₩59,643 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,938 | ₩60,099 | ₩59,831 | ₩59,871 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,482 | ₩59,871 | ₩59,469 | ₩59,871 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,844 | ₩59,925 | ₩59,724 | ₩59,724 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩60,180 | ₩60,206 | ₩60,005 | ₩60,019 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,233 | ₩60,382 | ₩60,206 | ₩60,341 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,911 | ₩60,300 | ₩59,824 | ₩60,180 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,273 | ₩60,401 | ₩60,248 | ₩60,367 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,676 | ₩60,770 | ₩60,649 | ₩60,770 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,823 | ₩60,823 | ₩60,676 | ₩60,756 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,756 | ₩60,783 | ₩60,736 | ₩60,770 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,796 | ₩60,796 | ₩60,703 | ₩60,716 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,796 | ₩60,843 | ₩60,756 | ₩60,756 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,729 | ₩60,790 | ₩60,689 | ₩60,729 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,689 | ₩60,756 | ₩60,676 | ₩60,743 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,837 | ₩60,890 | ₩60,810 | ₩60,841 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,877 | ₩60,877 | ₩60,783 | ₩60,810 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,689 | ₩60,770 | ₩60,662 | ₩60,682 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,582 | ₩60,689 | ₩60,542 | ₩60,635 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,501 | ₩60,501 | ₩60,408 | ₩60,434 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,461 | ₩60,501 | ₩60,414 | ₩60,448 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,273 | ₩60,434 | ₩60,249 | ₩60,354 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,247 | ₩60,314 | ₩60,206 | ₩60,307 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩60,126 | ₩60,247 | ₩60,095 | ₩60,247 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩60,139 | ₩60,139 | ₩60,046 | ₩60,079 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩60,126 | ₩60,166 | ₩59,992 | ₩60,072 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩60,139 | ₩60,180 | ₩60,072 | ₩60,126 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,421 | ₩60,448 | ₩60,367 | ₩60,401 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,327 | ₩60,354 | ₩60,247 | ₩60,260 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,408 | ₩60,408 | ₩60,300 | ₩60,367 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,394 | ₩60,421 | ₩60,314 | ₩60,408 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,287 | ₩60,420 | ₩60,287 | ₩60,387 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩60,166 | ₩60,367 | ₩60,166 | ₩60,361 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩60,099 | ₩60,220 | ₩60,099 | ₩60,220 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,952 | ₩60,113 | ₩59,938 | ₩60,099 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,844 | ₩59,898 | ₩59,804 | ₩59,851 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩60,193 | ₩60,193 | ₩60,019 | ₩60,046 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩60,099 | ₩60,159 | ₩60,052 | ₩60,126 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩59,987 | ₩60,126 | ₩59,952 | ₩60,099 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩60,019 | ₩60,072 | ₩59,938 | ₩60,005 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩60,005 | ₩60,220 | ₩60,003 | ₩60,139 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩60,063 | ₩60,180 | ₩60,063 | ₩60,159 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,844 | ₩59,965 | ₩59,804 | ₩59,952 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩60,126 | ₩60,139 | ₩59,952 | ₩59,965 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩60,086 | ₩60,206 | ₩60,086 | ₩60,153 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,831 | ₩60,113 | ₩59,831 | ₩60,092 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,777 | ₩59,777 | ₩59,630 | ₩59,630 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,818 | ₩59,885 | ₩59,777 | ₩59,777 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,818 | ₩59,965 | ₩59,777 | ₩59,838 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩60,086 | ₩60,233 | ₩60,082 | ₩60,153 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩60,099 | ₩60,099 | ₩59,992 | ₩60,054 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,978 | ₩60,086 | ₩59,972 | ₩60,059 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,858 | ₩60,072 | ₩59,858 | ₩59,950 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,871 | ₩60,059 | ₩59,871 | ₩59,945 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,952 | ₩59,999 | ₩59,839 | ₩59,898 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,898 | ₩60,039 | ₩59,858 | ₩59,952 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,777 | ₩59,791 | ₩59,697 | ₩59,737 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,871 | ₩59,952 | ₩59,777 | ₩59,870 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,804 | ₩59,858 | ₩59,791 | ₩59,818 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,804 | ₩59,898 | ₩59,596 | ₩59,764 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,818 | ₩59,858 | ₩59,744 | ₩59,831 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,482 | ₩59,745 | ₩59,482 | ₩59,710 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,536 | ₩59,576 | ₩59,456 | ₩59,509 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,764 | ₩59,764 | ₩59,576 | ₩59,596 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,844 | ₩59,925 | ₩59,755 | ₩59,777 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,844 | ₩59,871 | ₩59,724 | ₩59,844 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,751 | ₩59,891 | ₩59,751 | ₩59,885 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,637 | ₩59,871 | ₩59,616 | ₩59,811 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,590 | ₩59,844 | ₩59,563 | ₩59,844 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,952 | ₩59,952 | ₩59,844 | ₩59,938 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,818 | ₩59,978 | ₩59,818 | ₩59,952 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,697 | ₩59,871 | ₩59,697 | ₩59,831 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,683 | ₩59,764 | ₩59,683 | ₩59,764 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,563 | ₩59,673 | ₩59,549 | ₩59,610 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,657 | ₩59,696 | ₩59,523 | ₩59,529 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,509 | ₩59,616 | ₩59,509 | ₩59,576 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,429 | ₩59,482 | ₩59,395 | ₩59,429 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,469 | ₩59,523 | ₩59,415 | ₩59,469 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,482 | ₩59,536 | ₩59,426 | ₩59,435 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,576 | ₩59,603 | ₩59,476 | ₩59,543 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,643 | ₩59,657 | ₩59,563 | ₩59,643 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,549 | ₩59,657 | ₩59,545 | ₩59,657 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,482 | ₩59,563 | ₩59,456 | ₩59,541 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,281 | ₩59,375 | ₩59,254 | ₩59,375 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,375 | ₩59,415 | ₩59,280 | ₩59,382 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,308 | ₩59,308 | ₩59,241 | ₩59,274 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,254 | ₩59,308 | ₩59,241 | ₩59,268 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,456 | ₩59,657 | ₩59,348 | ₩59,509 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,773 | ₩59,818 | ₩59,670 | ₩59,761 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,563 | ₩59,630 | ₩59,535 | ₩59,563 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,818 | ₩59,831 | ₩59,576 | ₩59,576 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,818 | ₩59,843 | ₩59,757 | ₩59,831 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,697 | ₩59,831 | ₩59,697 | ₩59,818 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩59,174 | ₩59,295 | ₩59,161 | ₩59,270 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩59,053 | ₩59,197 | ₩59,053 | ₩59,174 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩59,107 | ₩59,152 | ₩59,053 | ₩59,067 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,308 | ₩59,327 | ₩59,190 | ₩59,228 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩59,053 | ₩59,254 | ₩59,053 | ₩59,254 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,933 | ₩58,966 | ₩58,839 | ₩58,933 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩58,986 | ₩58,986 | ₩58,798 | ₩58,880 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,973 | ₩58,984 | ₩58,812 | ₩58,926 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,678 | ₩58,852 | ₩58,604 | ₩58,758 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,597 | ₩58,758 | ₩58,597 | ₩58,758 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,678 | ₩58,678 | ₩58,369 | ₩58,395 | -0.48% | 1.4만 |
|---|