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 | ₩57,525 | ₩57,605 | ₩57,458 | ₩57,565 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,338 | ₩57,478 | ₩57,244 | ₩57,458 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,164 | ₩57,425 | ₩57,151 | ₩57,365 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,418 | ₩57,518 | ₩57,385 | ₩57,418 | 0.00% | 13.1만 |
| 2026.10.05 | ₩56,991 | ₩57,124 | ₩56,923 | ₩57,084 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,058 | ₩57,104 | ₩56,837 | ₩56,884 | -0.30% | 12.1만 |
| 2026.10.01 | ₩56,964 | ₩57,138 | ₩56,764 | ₩56,998 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,618 | ₩57,618 | ₩57,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,358 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,605 | ₩57,631 | ₩57,406 | ₩57,578 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,485 | ₩57,631 | ₩57,438 | ₩57,485 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩57,925 | ₩57,925 | ₩57,658 | ₩57,912 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,112 | ₩58,152 | ₩57,898 | ₩57,898 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,566 | ₩58,566 | ₩58,072 | ₩58,072 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,659 | ₩58,726 | ₩58,570 | ₩58,606 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,592 | ₩58,693 | ₩58,592 | ₩58,686 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,592 | ₩58,592 | ₩58,486 | ₩58,512 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,659 | ₩58,679 | ₩58,616 | ₩58,673 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,406 | ₩58,646 | ₩58,386 | ₩58,406 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,446 | ₩58,486 | ₩58,379 | ₩58,419 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,472 | ₩58,646 | ₩58,379 | ₩58,526 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩58,859 | ₩58,859 | ₩58,646 | ₩58,646 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩58,753 | ₩58,819 | ₩58,686 | ₩58,699 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,113 | ₩59,133 | ₩58,993 | ₩58,993 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,126 | ₩59,220 | ₩59,126 | ₩59,140 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,166 | ₩59,280 | ₩59,166 | ₩59,240 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,166 | ₩59,188 | ₩59,120 | ₩59,126 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩58,966 | ₩59,006 | ₩58,953 | ₩59,006 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩58,926 | ₩59,060 | ₩58,926 | ₩58,966 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,367 | ₩59,387 | ₩59,286 | ₩59,340 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,500 | ₩59,553 | ₩59,407 | ₩59,407 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,460 | ₩59,487 | ₩59,407 | ₩59,473 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,447 | ₩59,480 | ₩59,395 | ₩59,455 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,380 | ₩59,527 | ₩59,353 | ₩59,527 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,260 | ₩59,360 | ₩59,206 | ₩59,220 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,260 | ₩59,273 | ₩59,209 | ₩59,266 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,233 | ₩59,307 | ₩59,206 | ₩59,206 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,447 | ₩59,447 | ₩59,273 | ₩59,380 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,206 | ₩59,327 | ₩59,206 | ₩59,286 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,367 | ₩59,420 | ₩59,333 | ₩59,340 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,540 | ₩59,553 | ₩59,420 | ₩59,473 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,500 | ₩59,607 | ₩59,193 | ₩59,593 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,407 | ₩59,473 | ₩59,387 | ₩59,420 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,353 | ₩59,433 | ₩59,313 | ₩59,327 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,500 | ₩59,500 | ₩59,286 | ₩59,380 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,553 | ₩59,553 | ₩59,393 | ₩59,472 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,393 | ₩59,433 | ₩59,273 | ₩59,367 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,487 | ₩59,487 | ₩59,420 | ₩59,460 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,393 | ₩59,493 | ₩59,393 | ₩59,447 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,313 | ₩59,353 | ₩59,206 | ₩59,280 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,233 | ₩59,367 | ₩59,220 | ₩59,328 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,233 | ₩59,313 | ₩59,213 | ₩59,313 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,300 | ₩59,420 | ₩59,146 | ₩59,146 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,300 | ₩59,460 | ₩59,300 | ₩59,373 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,340 | ₩59,367 | ₩59,260 | ₩59,300 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,126 | ₩59,220 | ₩59,060 | ₩59,152 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,166 | ₩59,180 | ₩59,086 | ₩59,126 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,433 | ₩59,447 | ₩59,353 | ₩59,367 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,553 | ₩59,553 | ₩59,447 | ₩59,487 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,634 | ₩59,634 | ₩59,447 | ₩59,460 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,620 | ₩59,714 | ₩59,553 | ₩59,607 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,607 | ₩59,686 | ₩59,573 | ₩59,647 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,687 | ₩59,740 | ₩59,613 | ₩59,674 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,660 | ₩59,687 | ₩59,567 | ₩59,620 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,580 | ₩59,640 | ₩59,433 | ₩59,480 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,667 | ₩59,680 | ₩59,593 | ₩59,674 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,567 | ₩59,654 | ₩59,540 | ₩59,613 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,580 | ₩59,634 | ₩59,500 | ₩59,580 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩59,754 | ₩59,794 | ₩59,634 | ₩59,700 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩59,834 | ₩59,834 | ₩59,780 | ₩59,827 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩59,847 | ₩59,847 | ₩59,740 | ₩59,820 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,634 | ₩59,767 | ₩59,627 | ₩59,698 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩59,927 | ₩60,061 | ₩59,927 | ₩59,954 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩59,958 | ₩60,034 | ₩59,954 | ₩60,034 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩59,927 | ₩60,001 | ₩59,902 | ₩59,927 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,061 | ₩60,061 | ₩59,927 | ₩59,967 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩59,820 | ₩60,007 | ₩59,820 | ₩59,981 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩59,820 | ₩59,927 | ₩59,820 | ₩59,887 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩59,967 | ₩60,007 | ₩59,892 | ₩59,914 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,127 | ₩60,181 | ₩60,074 | ₩60,125 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,154 | ₩60,167 | ₩59,907 | ₩59,907 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,207 | ₩60,247 | ₩60,154 | ₩60,167 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,154 | ₩60,274 | ₩60,114 | ₩60,167 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩59,940 | ₩60,021 | ₩59,914 | ₩60,001 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,627 | ₩59,981 | ₩59,613 | ₩59,981 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,540 | ₩59,607 | ₩59,433 | ₩59,487 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,627 | ₩59,660 | ₩59,540 | ₩59,660 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,527 | ₩59,580 | ₩59,473 | ₩59,487 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,620 | ₩59,620 | ₩59,487 | ₩59,500 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩59,807 | ₩59,894 | ₩59,807 | ₩59,854 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩59,740 | ₩59,780 | ₩59,687 | ₩59,747 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩59,834 | ₩59,967 | ₩59,820 | ₩59,967 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩59,927 | ₩59,927 | ₩59,615 | ₩59,887 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,114 | ₩60,207 | ₩60,061 | ₩60,074 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩59,794 | ₩60,047 | ₩59,794 | ₩59,987 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩59,887 | ₩59,952 | ₩59,860 | ₩59,900 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩59,767 | ₩59,794 | ₩59,674 | ₩59,740 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,607 | ₩59,620 | ₩59,515 | ₩59,584 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,393 | ₩59,567 | ₩59,353 | ₩59,500 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,193 | ₩59,527 | ₩59,193 | ₩59,523 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,193 | ₩59,206 | ₩59,073 | ₩59,153 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,460 | ₩59,487 | ₩59,126 | ₩59,340 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,513 | ₩59,513 | ₩59,420 | ₩59,433 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩59,860 | ₩59,902 | ₩59,787 | ₩59,794 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩59,740 | ₩59,840 | ₩59,714 | ₩59,740 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩59,860 | ₩59,860 | ₩59,767 | ₩59,800 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩59,967 | ₩59,967 | ₩59,867 | ₩59,954 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩59,954 | ₩59,987 | ₩59,887 | ₩59,914 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,034 | ₩60,047 | ₩59,580 | ₩59,767 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩59,874 | ₩59,994 | ₩59,860 | ₩59,927 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,527 | ₩59,647 | ₩59,527 | ₩59,607 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,580 | ₩59,580 | ₩59,213 | ₩59,313 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,634 | ₩59,727 | ₩59,580 | ₩59,593 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,647 | ₩59,820 | ₩59,600 | ₩59,794 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,607 | ₩59,634 | ₩59,407 | ₩59,473 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,634 | ₩59,714 | ₩59,620 | ₩59,687 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩59,874 | ₩59,927 | ₩59,740 | ₩59,740 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩59,874 | ₩59,940 | ₩59,767 | ₩59,920 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩59,967 | ₩60,021 | ₩59,714 | ₩59,794 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,047 | ₩60,101 | ₩59,994 | ₩60,034 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,087 | ₩60,121 | ₩59,887 | ₩59,900 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,087 | ₩60,247 | ₩60,021 | ₩60,114 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,167 | ₩60,354 | ₩60,074 | ₩60,114 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩59,860 | ₩59,907 | ₩59,607 | ₩59,700 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩59,834 | ₩59,947 | ₩59,807 | ₩59,914 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩59,834 | ₩60,007 | ₩59,814 | ₩59,940 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,380 | ₩59,774 | ₩59,380 | ₩59,740 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,447 | ₩59,567 | ₩59,367 | ₩59,420 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,166 | ₩59,540 | ₩59,140 | ₩59,393 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,420 | ₩59,420 | ₩59,166 | ₩59,246 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,552 | ₩58,706 | ₩58,354 | ₩58,686 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,499 | ₩58,639 | ₩58,499 | ₩58,579 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,392 | ₩58,686 | ₩58,359 | ₩58,632 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,568 | ₩58,673 | ₩58,499 | ₩58,539 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,512 | ₩58,753 | ₩58,366 | ₩58,659 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,339 | ₩58,526 | ₩58,112 | ₩58,179 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,299 | ₩58,406 | ₩58,232 | ₩58,259 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩58,819 | ₩58,913 | ₩58,406 | ₩58,432 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩58,926 | ₩58,997 | ₩58,873 | ₩58,973 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,526 | ₩58,739 | ₩58,526 | ₩58,592 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,512 | ₩58,926 | ₩58,512 | ₩58,819 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩58,806 | ₩58,806 | ₩58,326 | ₩58,366 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩58,733 | ₩59,033 | ₩58,726 | ₩59,033 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,220 | ₩59,220 | ₩58,926 | ₩58,926 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,166 | ₩59,273 | ₩59,166 | ₩59,246 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,100 | ₩59,126 | ₩58,953 | ₩58,980 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,186 | ₩59,286 | ₩58,879 | ₩58,913 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,380 | ₩59,380 | ₩59,033 | ₩59,046 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,593 | ₩59,634 | ₩59,367 | ₩59,367 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,660 | ₩59,820 | ₩59,553 | ₩59,593 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,206 | ₩59,593 | ₩59,193 | ₩59,593 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,567 | ₩59,647 | ₩59,447 | ₩59,447 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩59,900 | ₩59,927 | ₩59,727 | ₩59,740 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩59,954 | ₩60,102 | ₩59,927 | ₩60,061 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,634 | ₩60,021 | ₩59,547 | ₩59,900 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩59,994 | ₩60,121 | ₩59,969 | ₩60,087 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,394 | ₩60,488 | ₩60,368 | ₩60,488 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,541 | ₩60,541 | ₩60,394 | ₩60,474 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,474 | ₩60,501 | ₩60,454 | ₩60,488 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,514 | ₩60,514 | ₩60,421 | ₩60,434 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,514 | ₩60,561 | ₩60,474 | ₩60,474 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,448 | ₩60,508 | ₩60,408 | ₩60,448 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,408 | ₩60,474 | ₩60,394 | ₩60,461 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,554 | ₩60,608 | ₩60,528 | ₩60,558 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,594 | ₩60,594 | ₩60,501 | ₩60,528 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,408 | ₩60,488 | ₩60,381 | ₩60,401 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,301 | ₩60,408 | ₩60,261 | ₩60,354 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,221 | ₩60,221 | ₩60,127 | ₩60,154 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,181 | ₩60,221 | ₩60,134 | ₩60,167 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩59,994 | ₩60,154 | ₩59,970 | ₩60,074 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩59,967 | ₩60,034 | ₩59,927 | ₩60,027 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩59,847 | ₩59,967 | ₩59,816 | ₩59,967 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩59,860 | ₩59,860 | ₩59,767 | ₩59,800 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩59,847 | ₩59,887 | ₩59,714 | ₩59,794 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩59,860 | ₩59,900 | ₩59,794 | ₩59,847 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,141 | ₩60,167 | ₩60,087 | ₩60,121 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,047 | ₩60,074 | ₩59,967 | ₩59,981 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,127 | ₩60,127 | ₩60,021 | ₩60,087 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,114 | ₩60,141 | ₩60,034 | ₩60,127 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,007 | ₩60,139 | ₩60,007 | ₩60,107 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩59,887 | ₩60,087 | ₩59,887 | ₩60,081 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩59,820 | ₩59,940 | ₩59,820 | ₩59,940 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,674 | ₩59,834 | ₩59,660 | ₩59,820 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,567 | ₩59,620 | ₩59,527 | ₩59,573 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩59,914 | ₩59,914 | ₩59,740 | ₩59,767 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩59,820 | ₩59,880 | ₩59,774 | ₩59,847 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩59,708 | ₩59,847 | ₩59,674 | ₩59,820 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩59,740 | ₩59,794 | ₩59,660 | ₩59,727 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩59,727 | ₩59,940 | ₩59,724 | ₩59,860 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩59,784 | ₩59,900 | ₩59,784 | ₩59,880 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,567 | ₩59,687 | ₩59,527 | ₩59,674 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩59,847 | ₩59,860 | ₩59,674 | ₩59,687 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩59,807 | ₩59,927 | ₩59,807 | ₩59,874 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,553 | ₩59,834 | ₩59,553 | ₩59,814 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,500 | ₩59,500 | ₩59,353 | ₩59,353 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,540 | ₩59,607 | ₩59,500 | ₩59,500 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,540 | ₩59,687 | ₩59,500 | ₩59,560 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩59,807 | ₩59,954 | ₩59,803 | ₩59,874 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩59,820 | ₩59,820 | ₩59,714 | ₩59,775 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,700 | ₩59,807 | ₩59,694 | ₩59,780 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,580 | ₩59,794 | ₩59,580 | ₩59,672 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,593 | ₩59,780 | ₩59,593 | ₩59,667 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,674 | ₩59,720 | ₩59,561 | ₩59,620 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,620 | ₩59,760 | ₩59,580 | ₩59,674 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,500 | ₩59,513 | ₩59,420 | ₩59,460 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,593 | ₩59,674 | ₩59,500 | ₩59,592 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,527 | ₩59,580 | ₩59,513 | ₩59,540 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,527 | ₩59,620 | ₩59,320 | ₩59,487 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,540 | ₩59,580 | ₩59,467 | ₩59,553 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,206 | ₩59,468 | ₩59,206 | ₩59,433 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,260 | ₩59,300 | ₩59,180 | ₩59,233 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,487 | ₩59,487 | ₩59,300 | ₩59,320 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,567 | ₩59,647 | ₩59,477 | ₩59,500 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,567 | ₩59,593 | ₩59,447 | ₩59,567 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,473 | ₩59,613 | ₩59,473 | ₩59,607 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,360 | ₩59,593 | ₩59,340 | ₩59,533 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,313 | ₩59,567 | ₩59,286 | ₩59,567 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,674 | ₩59,674 | ₩59,567 | ₩59,660 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,540 | ₩59,700 | ₩59,540 | ₩59,674 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,420 | ₩59,593 | ₩59,420 | ₩59,553 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,407 | ₩59,487 | ₩59,407 | ₩59,487 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,286 | ₩59,396 | ₩59,273 | ₩59,333 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,380 | ₩59,419 | ₩59,246 | ₩59,253 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,233 | ₩59,340 | ₩59,233 | ₩59,300 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,153 | ₩59,206 | ₩59,120 | ₩59,153 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,193 | ₩59,246 | ₩59,140 | ₩59,193 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,206 | ₩59,260 | ₩59,150 | ₩59,160 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,300 | ₩59,327 | ₩59,200 | ₩59,266 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,367 | ₩59,380 | ₩59,286 | ₩59,367 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,273 | ₩59,380 | ₩59,269 | ₩59,380 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,206 | ₩59,286 | ₩59,180 | ₩59,265 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,006 | ₩59,100 | ₩58,980 | ₩59,100 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,100 | ₩59,140 | ₩59,005 | ₩59,106 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,033 | ₩59,033 | ₩58,966 | ₩59,000 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩58,980 | ₩59,033 | ₩58,966 | ₩58,993 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,180 | ₩59,380 | ₩59,073 | ₩59,233 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,496 | ₩59,540 | ₩59,393 | ₩59,484 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,286 | ₩59,353 | ₩59,258 | ₩59,286 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,540 | ₩59,553 | ₩59,300 | ₩59,300 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,540 | ₩59,565 | ₩59,480 | ₩59,553 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,420 | ₩59,553 | ₩59,420 | ₩59,540 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩58,899 | ₩59,020 | ₩58,886 | ₩58,996 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩58,779 | ₩58,922 | ₩58,779 | ₩58,899 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩58,833 | ₩58,878 | ₩58,779 | ₩58,793 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,033 | ₩59,052 | ₩58,915 | ₩58,953 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩58,779 | ₩58,980 | ₩58,779 | ₩58,980 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,659 | ₩58,693 | ₩58,566 | ₩58,659 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩58,713 | ₩58,713 | ₩58,526 | ₩58,607 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,699 | ₩58,710 | ₩58,539 | ₩58,653 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,406 | ₩58,579 | ₩58,332 | ₩58,486 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,326 | ₩58,486 | ₩58,326 | ₩58,486 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,406 | ₩58,406 | ₩58,099 | ₩58,124 | -0.48% | 1.4만 |
|---|