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 | ₩57,572 | ₩57,652 | ₩57,505 | ₩57,612 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,385 | ₩57,525 | ₩57,292 | ₩57,505 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,211 | ₩57,472 | ₩57,198 | ₩57,412 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,465 | ₩57,565 | ₩57,432 | ₩57,465 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,038 | ₩57,171 | ₩56,970 | ₩57,131 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,105 | ₩57,151 | ₩56,884 | ₩56,931 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,011 | ₩57,185 | ₩56,811 | ₩57,044 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,666 | ₩57,666 | ₩57,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,405 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,652 | ₩57,679 | ₩57,453 | ₩57,626 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,532 | ₩57,679 | ₩57,485 | ₩57,532 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩57,973 | ₩57,973 | ₩57,706 | ₩57,959 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,160 | ₩58,200 | ₩57,946 | ₩57,946 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,614 | ₩58,614 | ₩58,120 | ₩58,120 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,708 | ₩58,774 | ₩58,618 | ₩58,654 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,641 | ₩58,741 | ₩58,641 | ₩58,734 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,641 | ₩58,641 | ₩58,534 | ₩58,561 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,708 | ₩58,728 | ₩58,665 | ₩58,721 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,454 | ₩58,694 | ₩58,434 | ₩58,454 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,494 | ₩58,534 | ₩58,427 | ₩58,467 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,521 | ₩58,694 | ₩58,427 | ₩58,574 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩58,908 | ₩58,908 | ₩58,694 | ₩58,694 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩58,801 | ₩58,868 | ₩58,734 | ₩58,748 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,162 | ₩59,182 | ₩59,041 | ₩59,041 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,175 | ₩59,269 | ₩59,175 | ₩59,188 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,215 | ₩59,329 | ₩59,215 | ₩59,289 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,215 | ₩59,237 | ₩59,168 | ₩59,175 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,015 | ₩59,055 | ₩59,001 | ₩59,055 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩58,975 | ₩59,108 | ₩58,975 | ₩59,015 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,415 | ₩59,436 | ₩59,335 | ₩59,389 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,549 | ₩59,603 | ₩59,456 | ₩59,456 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,509 | ₩59,536 | ₩59,456 | ₩59,522 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,496 | ₩59,529 | ₩59,444 | ₩59,504 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,429 | ₩59,576 | ₩59,402 | ₩59,576 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,309 | ₩59,409 | ₩59,255 | ₩59,269 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,309 | ₩59,322 | ₩59,258 | ₩59,315 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,282 | ₩59,355 | ₩59,255 | ₩59,255 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,496 | ₩59,496 | ₩59,322 | ₩59,429 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,255 | ₩59,375 | ₩59,255 | ₩59,335 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,415 | ₩59,469 | ₩59,382 | ₩59,389 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,589 | ₩59,603 | ₩59,469 | ₩59,522 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,549 | ₩59,656 | ₩59,242 | ₩59,643 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,456 | ₩59,522 | ₩59,436 | ₩59,469 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,402 | ₩59,482 | ₩59,362 | ₩59,375 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,549 | ₩59,549 | ₩59,335 | ₩59,429 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,603 | ₩59,603 | ₩59,442 | ₩59,521 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,442 | ₩59,482 | ₩59,322 | ₩59,415 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,536 | ₩59,536 | ₩59,469 | ₩59,509 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,442 | ₩59,542 | ₩59,442 | ₩59,496 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,362 | ₩59,402 | ₩59,255 | ₩59,329 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,282 | ₩59,415 | ₩59,269 | ₩59,377 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,282 | ₩59,362 | ₩59,262 | ₩59,362 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,349 | ₩59,469 | ₩59,195 | ₩59,195 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,349 | ₩59,509 | ₩59,349 | ₩59,422 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,389 | ₩59,415 | ₩59,309 | ₩59,349 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,175 | ₩59,269 | ₩59,108 | ₩59,200 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,215 | ₩59,228 | ₩59,135 | ₩59,175 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,482 | ₩59,496 | ₩59,402 | ₩59,415 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,603 | ₩59,603 | ₩59,496 | ₩59,536 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,683 | ₩59,683 | ₩59,496 | ₩59,509 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,669 | ₩59,763 | ₩59,603 | ₩59,656 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,656 | ₩59,735 | ₩59,623 | ₩59,696 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,736 | ₩59,790 | ₩59,663 | ₩59,723 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,709 | ₩59,736 | ₩59,616 | ₩59,669 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,629 | ₩59,689 | ₩59,482 | ₩59,529 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,716 | ₩59,729 | ₩59,643 | ₩59,723 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,616 | ₩59,703 | ₩59,589 | ₩59,663 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,629 | ₩59,683 | ₩59,549 | ₩59,629 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩59,803 | ₩59,843 | ₩59,683 | ₩59,749 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩59,883 | ₩59,883 | ₩59,830 | ₩59,876 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩59,896 | ₩59,896 | ₩59,790 | ₩59,870 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,683 | ₩59,816 | ₩59,676 | ₩59,747 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩59,977 | ₩60,110 | ₩59,977 | ₩60,003 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,007 | ₩60,083 | ₩60,003 | ₩60,083 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩59,977 | ₩60,050 | ₩59,951 | ₩59,977 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,110 | ₩60,110 | ₩59,977 | ₩60,017 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩59,870 | ₩60,057 | ₩59,870 | ₩60,030 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩59,870 | ₩59,977 | ₩59,870 | ₩59,936 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,017 | ₩60,057 | ₩59,942 | ₩59,963 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,177 | ₩60,230 | ₩60,123 | ₩60,174 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,204 | ₩60,217 | ₩59,956 | ₩59,956 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,257 | ₩60,297 | ₩60,204 | ₩60,217 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,204 | ₩60,324 | ₩60,164 | ₩60,217 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩59,990 | ₩60,070 | ₩59,963 | ₩60,050 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,676 | ₩60,030 | ₩59,663 | ₩60,030 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,589 | ₩59,656 | ₩59,482 | ₩59,536 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,676 | ₩59,709 | ₩59,589 | ₩59,709 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,576 | ₩59,629 | ₩59,522 | ₩59,536 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,669 | ₩59,669 | ₩59,536 | ₩59,549 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩59,856 | ₩59,943 | ₩59,856 | ₩59,903 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩59,790 | ₩59,830 | ₩59,736 | ₩59,796 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩59,883 | ₩60,017 | ₩59,870 | ₩60,017 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩59,977 | ₩59,977 | ₩59,664 | ₩59,936 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,164 | ₩60,257 | ₩60,110 | ₩60,123 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩59,843 | ₩60,097 | ₩59,843 | ₩60,037 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩59,936 | ₩60,002 | ₩59,910 | ₩59,950 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩59,816 | ₩59,843 | ₩59,723 | ₩59,790 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,656 | ₩59,669 | ₩59,564 | ₩59,633 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,442 | ₩59,616 | ₩59,402 | ₩59,549 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,242 | ₩59,576 | ₩59,242 | ₩59,572 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,242 | ₩59,255 | ₩59,122 | ₩59,202 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,509 | ₩59,536 | ₩59,175 | ₩59,389 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,562 | ₩59,562 | ₩59,469 | ₩59,482 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩59,910 | ₩59,951 | ₩59,836 | ₩59,843 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩59,790 | ₩59,890 | ₩59,763 | ₩59,790 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩59,910 | ₩59,910 | ₩59,816 | ₩59,850 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,017 | ₩60,017 | ₩59,916 | ₩60,003 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,003 | ₩60,037 | ₩59,936 | ₩59,963 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,083 | ₩60,097 | ₩59,629 | ₩59,816 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩59,923 | ₩60,043 | ₩59,910 | ₩59,977 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,576 | ₩59,696 | ₩59,576 | ₩59,656 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,629 | ₩59,629 | ₩59,262 | ₩59,362 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,683 | ₩59,776 | ₩59,629 | ₩59,643 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,696 | ₩59,870 | ₩59,649 | ₩59,843 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,656 | ₩59,683 | ₩59,456 | ₩59,522 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,683 | ₩59,763 | ₩59,669 | ₩59,736 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩59,923 | ₩59,977 | ₩59,790 | ₩59,790 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩59,923 | ₩59,990 | ₩59,816 | ₩59,970 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,017 | ₩60,070 | ₩59,763 | ₩59,843 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,097 | ₩60,150 | ₩60,043 | ₩60,083 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,137 | ₩60,170 | ₩59,936 | ₩59,950 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,137 | ₩60,297 | ₩60,070 | ₩60,164 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,217 | ₩60,404 | ₩60,123 | ₩60,164 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩59,910 | ₩59,956 | ₩59,656 | ₩59,749 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩59,883 | ₩59,997 | ₩59,856 | ₩59,963 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩59,883 | ₩60,057 | ₩59,863 | ₩59,990 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,429 | ₩59,823 | ₩59,429 | ₩59,790 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,496 | ₩59,616 | ₩59,415 | ₩59,469 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,215 | ₩59,589 | ₩59,188 | ₩59,442 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,469 | ₩59,469 | ₩59,215 | ₩59,295 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,601 | ₩58,754 | ₩58,402 | ₩58,734 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,547 | ₩58,687 | ₩58,547 | ₩58,627 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,440 | ₩58,734 | ₩58,407 | ₩58,681 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,617 | ₩58,721 | ₩58,547 | ₩58,587 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,561 | ₩58,801 | ₩58,414 | ₩58,708 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,387 | ₩58,574 | ₩58,160 | ₩58,227 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,347 | ₩58,454 | ₩58,280 | ₩58,307 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩58,868 | ₩58,961 | ₩58,454 | ₩58,480 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩58,975 | ₩59,045 | ₩58,921 | ₩59,021 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,574 | ₩58,788 | ₩58,574 | ₩58,641 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,561 | ₩58,975 | ₩58,561 | ₩58,868 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩58,854 | ₩58,854 | ₩58,374 | ₩58,414 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩58,781 | ₩59,082 | ₩58,774 | ₩59,082 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,269 | ₩59,269 | ₩58,975 | ₩58,975 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,215 | ₩59,322 | ₩59,215 | ₩59,295 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,148 | ₩59,175 | ₩59,001 | ₩59,028 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,235 | ₩59,335 | ₩58,928 | ₩58,961 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,429 | ₩59,429 | ₩59,082 | ₩59,095 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,643 | ₩59,683 | ₩59,415 | ₩59,415 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,709 | ₩59,870 | ₩59,603 | ₩59,643 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,255 | ₩59,643 | ₩59,242 | ₩59,643 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,616 | ₩59,696 | ₩59,496 | ₩59,496 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩59,950 | ₩59,977 | ₩59,776 | ₩59,790 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,003 | ₩60,152 | ₩59,977 | ₩60,110 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,683 | ₩60,070 | ₩59,596 | ₩59,950 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,043 | ₩60,170 | ₩60,018 | ₩60,137 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,444 | ₩60,538 | ₩60,417 | ₩60,538 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,591 | ₩60,591 | ₩60,444 | ₩60,524 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,524 | ₩60,551 | ₩60,504 | ₩60,538 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,564 | ₩60,564 | ₩60,471 | ₩60,484 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,564 | ₩60,611 | ₩60,524 | ₩60,524 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,497 | ₩60,558 | ₩60,457 | ₩60,497 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,457 | ₩60,524 | ₩60,444 | ₩60,511 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,604 | ₩60,658 | ₩60,578 | ₩60,608 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,644 | ₩60,644 | ₩60,551 | ₩60,578 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,457 | ₩60,538 | ₩60,431 | ₩60,451 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,351 | ₩60,457 | ₩60,310 | ₩60,404 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,270 | ₩60,270 | ₩60,177 | ₩60,204 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,230 | ₩60,270 | ₩60,184 | ₩60,217 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,043 | ₩60,204 | ₩60,019 | ₩60,123 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,017 | ₩60,083 | ₩59,977 | ₩60,077 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩59,896 | ₩60,017 | ₩59,866 | ₩60,017 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩59,910 | ₩59,910 | ₩59,816 | ₩59,850 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩59,896 | ₩59,936 | ₩59,763 | ₩59,843 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩59,910 | ₩59,950 | ₩59,843 | ₩59,896 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,190 | ₩60,217 | ₩60,137 | ₩60,170 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,097 | ₩60,123 | ₩60,017 | ₩60,030 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,177 | ₩60,177 | ₩60,070 | ₩60,137 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,164 | ₩60,190 | ₩60,083 | ₩60,177 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,057 | ₩60,189 | ₩60,057 | ₩60,157 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩59,936 | ₩60,137 | ₩59,936 | ₩60,130 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩59,870 | ₩59,990 | ₩59,870 | ₩59,990 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,723 | ₩59,883 | ₩59,709 | ₩59,870 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,616 | ₩59,669 | ₩59,576 | ₩59,623 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩59,963 | ₩59,963 | ₩59,790 | ₩59,816 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩59,870 | ₩59,930 | ₩59,823 | ₩59,896 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩59,757 | ₩59,896 | ₩59,723 | ₩59,870 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩59,790 | ₩59,843 | ₩59,709 | ₩59,776 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩59,776 | ₩59,990 | ₩59,773 | ₩59,910 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩59,834 | ₩59,950 | ₩59,834 | ₩59,930 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,616 | ₩59,736 | ₩59,576 | ₩59,723 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩59,896 | ₩59,910 | ₩59,723 | ₩59,736 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩59,856 | ₩59,977 | ₩59,856 | ₩59,923 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,603 | ₩59,883 | ₩59,603 | ₩59,863 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,549 | ₩59,549 | ₩59,402 | ₩59,402 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,589 | ₩59,656 | ₩59,549 | ₩59,549 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,589 | ₩59,736 | ₩59,549 | ₩59,609 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩59,856 | ₩60,003 | ₩59,852 | ₩59,923 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩59,870 | ₩59,870 | ₩59,763 | ₩59,824 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,749 | ₩59,856 | ₩59,743 | ₩59,830 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,629 | ₩59,843 | ₩59,629 | ₩59,721 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,643 | ₩59,830 | ₩59,643 | ₩59,716 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,723 | ₩59,769 | ₩59,611 | ₩59,669 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,669 | ₩59,810 | ₩59,629 | ₩59,723 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,549 | ₩59,562 | ₩59,469 | ₩59,509 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,643 | ₩59,723 | ₩59,549 | ₩59,641 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,576 | ₩59,629 | ₩59,562 | ₩59,589 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,576 | ₩59,669 | ₩59,369 | ₩59,536 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,589 | ₩59,629 | ₩59,516 | ₩59,603 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,255 | ₩59,517 | ₩59,255 | ₩59,482 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,309 | ₩59,349 | ₩59,228 | ₩59,282 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,536 | ₩59,536 | ₩59,349 | ₩59,369 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,616 | ₩59,696 | ₩59,526 | ₩59,549 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,616 | ₩59,643 | ₩59,496 | ₩59,616 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,522 | ₩59,663 | ₩59,522 | ₩59,656 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,409 | ₩59,643 | ₩59,389 | ₩59,582 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,362 | ₩59,616 | ₩59,335 | ₩59,616 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,723 | ₩59,723 | ₩59,616 | ₩59,709 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,589 | ₩59,749 | ₩59,589 | ₩59,723 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,469 | ₩59,643 | ₩59,469 | ₩59,603 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,456 | ₩59,536 | ₩59,456 | ₩59,536 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,335 | ₩59,445 | ₩59,322 | ₩59,382 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,429 | ₩59,468 | ₩59,295 | ₩59,302 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,282 | ₩59,389 | ₩59,282 | ₩59,349 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,202 | ₩59,255 | ₩59,168 | ₩59,202 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,242 | ₩59,295 | ₩59,188 | ₩59,242 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,255 | ₩59,309 | ₩59,199 | ₩59,208 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,349 | ₩59,375 | ₩59,249 | ₩59,315 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,415 | ₩59,429 | ₩59,335 | ₩59,415 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,322 | ₩59,429 | ₩59,318 | ₩59,429 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,255 | ₩59,335 | ₩59,228 | ₩59,314 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,055 | ₩59,148 | ₩59,028 | ₩59,148 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,148 | ₩59,188 | ₩59,053 | ₩59,155 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,082 | ₩59,082 | ₩59,015 | ₩59,048 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,028 | ₩59,082 | ₩59,015 | ₩59,041 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,228 | ₩59,429 | ₩59,122 | ₩59,282 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,545 | ₩59,589 | ₩59,442 | ₩59,533 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,335 | ₩59,402 | ₩59,307 | ₩59,335 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,589 | ₩59,603 | ₩59,349 | ₩59,349 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,589 | ₩59,615 | ₩59,529 | ₩59,603 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,469 | ₩59,603 | ₩59,469 | ₩59,589 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩58,948 | ₩59,068 | ₩58,935 | ₩59,044 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩58,828 | ₩58,971 | ₩58,828 | ₩58,948 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩58,881 | ₩58,927 | ₩58,828 | ₩58,841 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,082 | ₩59,100 | ₩58,964 | ₩59,001 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩58,828 | ₩59,028 | ₩58,828 | ₩59,028 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,708 | ₩58,741 | ₩58,614 | ₩58,708 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩58,761 | ₩58,761 | ₩58,574 | ₩58,655 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,748 | ₩58,758 | ₩58,587 | ₩58,701 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,454 | ₩58,627 | ₩58,380 | ₩58,534 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,374 | ₩58,534 | ₩58,374 | ₩58,534 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,454 | ₩58,454 | ₩58,147 | ₩58,172 | -0.48% | 1.4만 |
|---|