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 | ₩57,800 | ₩57,881 | ₩57,733 | ₩57,840 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,612 | ₩57,753 | ₩57,518 | ₩57,733 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,438 | ₩57,700 | ₩57,425 | ₩57,639 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,693 | ₩57,793 | ₩57,659 | ₩57,693 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,264 | ₩57,398 | ₩57,195 | ₩57,358 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,331 | ₩57,378 | ₩57,109 | ₩57,156 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,237 | ₩57,411 | ₩57,036 | ₩57,270 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,894 | ₩57,894 | ₩57,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,632 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,881 | ₩57,907 | ₩57,681 | ₩57,854 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,760 | ₩57,907 | ₩57,713 | ₩57,760 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩58,202 | ₩58,202 | ₩57,934 | ₩58,189 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,390 | ₩58,430 | ₩58,176 | ₩58,176 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,846 | ₩58,846 | ₩58,350 | ₩58,350 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,940 | ₩59,007 | ₩58,850 | ₩58,886 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,873 | ₩58,974 | ₩58,873 | ₩58,967 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,873 | ₩58,873 | ₩58,766 | ₩58,793 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,940 | ₩58,960 | ₩58,897 | ₩58,953 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,685 | ₩58,927 | ₩58,665 | ₩58,685 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,725 | ₩58,766 | ₩58,658 | ₩58,699 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,752 | ₩58,927 | ₩58,658 | ₩58,806 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩59,141 | ₩59,141 | ₩58,927 | ₩58,927 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩59,034 | ₩59,101 | ₩58,967 | ₩58,980 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,396 | ₩59,416 | ₩59,275 | ₩59,275 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,409 | ₩59,503 | ₩59,409 | ₩59,423 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,450 | ₩59,564 | ₩59,450 | ₩59,523 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,450 | ₩59,471 | ₩59,403 | ₩59,409 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,248 | ₩59,289 | ₩59,235 | ₩59,289 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩59,208 | ₩59,342 | ₩59,208 | ₩59,248 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,651 | ₩59,671 | ₩59,570 | ₩59,624 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,785 | ₩59,839 | ₩59,691 | ₩59,691 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,745 | ₩59,771 | ₩59,691 | ₩59,758 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,731 | ₩59,765 | ₩59,679 | ₩59,739 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,664 | ₩59,812 | ₩59,637 | ₩59,812 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,544 | ₩59,644 | ₩59,490 | ₩59,503 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,544 | ₩59,557 | ₩59,493 | ₩59,550 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,517 | ₩59,590 | ₩59,490 | ₩59,490 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,731 | ₩59,731 | ₩59,557 | ₩59,664 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,490 | ₩59,611 | ₩59,490 | ₩59,570 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,651 | ₩59,704 | ₩59,617 | ₩59,624 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,825 | ₩59,839 | ₩59,704 | ₩59,758 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,785 | ₩59,892 | ₩59,476 | ₩59,879 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,691 | ₩59,758 | ₩59,671 | ₩59,704 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,637 | ₩59,718 | ₩59,597 | ₩59,611 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,785 | ₩59,785 | ₩59,570 | ₩59,664 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,839 | ₩59,839 | ₩59,678 | ₩59,757 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,678 | ₩59,718 | ₩59,557 | ₩59,651 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,771 | ₩59,771 | ₩59,704 | ₩59,745 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,678 | ₩59,778 | ₩59,678 | ₩59,731 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,597 | ₩59,637 | ₩59,490 | ₩59,564 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,517 | ₩59,651 | ₩59,503 | ₩59,612 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,517 | ₩59,597 | ₩59,497 | ₩59,597 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,584 | ₩59,704 | ₩59,430 | ₩59,430 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,584 | ₩59,745 | ₩59,584 | ₩59,657 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,624 | ₩59,651 | ₩59,544 | ₩59,584 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,409 | ₩59,503 | ₩59,342 | ₩59,435 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,450 | ₩59,463 | ₩59,369 | ₩59,409 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,718 | ₩59,731 | ₩59,637 | ₩59,651 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,839 | ₩59,839 | ₩59,731 | ₩59,771 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,919 | ₩59,919 | ₩59,731 | ₩59,745 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,906 | ₩59,999 | ₩59,839 | ₩59,892 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,892 | ₩59,971 | ₩59,859 | ₩59,932 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,973 | ₩60,026 | ₩59,899 | ₩59,959 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,946 | ₩59,973 | ₩59,852 | ₩59,906 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,865 | ₩59,926 | ₩59,718 | ₩59,765 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,953 | ₩59,966 | ₩59,879 | ₩59,959 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,852 | ₩59,939 | ₩59,825 | ₩59,899 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,865 | ₩59,919 | ₩59,785 | ₩59,865 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩60,040 | ₩60,080 | ₩59,919 | ₩59,986 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩60,120 | ₩60,120 | ₩60,067 | ₩60,113 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩60,134 | ₩60,134 | ₩60,026 | ₩60,107 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,919 | ₩60,053 | ₩59,912 | ₩59,983 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩60,214 | ₩60,348 | ₩60,214 | ₩60,241 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,245 | ₩60,321 | ₩60,241 | ₩60,321 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩60,214 | ₩60,288 | ₩60,189 | ₩60,214 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,348 | ₩60,348 | ₩60,214 | ₩60,254 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩60,107 | ₩60,295 | ₩60,107 | ₩60,268 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩60,107 | ₩60,214 | ₩60,107 | ₩60,174 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,254 | ₩60,295 | ₩60,179 | ₩60,201 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,415 | ₩60,469 | ₩60,362 | ₩60,413 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,442 | ₩60,455 | ₩60,194 | ₩60,194 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,496 | ₩60,536 | ₩60,442 | ₩60,455 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,442 | ₩60,563 | ₩60,402 | ₩60,455 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩60,227 | ₩60,308 | ₩60,201 | ₩60,288 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,912 | ₩60,268 | ₩59,899 | ₩60,268 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,825 | ₩59,892 | ₩59,718 | ₩59,771 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,912 | ₩59,946 | ₩59,825 | ₩59,946 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,812 | ₩59,865 | ₩59,758 | ₩59,771 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,906 | ₩59,906 | ₩59,771 | ₩59,785 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩60,093 | ₩60,181 | ₩60,093 | ₩60,140 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩60,026 | ₩60,067 | ₩59,973 | ₩60,033 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩60,120 | ₩60,254 | ₩60,107 | ₩60,254 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩60,214 | ₩60,214 | ₩59,900 | ₩60,174 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,402 | ₩60,496 | ₩60,348 | ₩60,362 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩60,080 | ₩60,335 | ₩60,080 | ₩60,274 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩60,174 | ₩60,240 | ₩60,147 | ₩60,187 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩60,053 | ₩60,080 | ₩59,959 | ₩60,026 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,892 | ₩59,906 | ₩59,800 | ₩59,869 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,678 | ₩59,852 | ₩59,637 | ₩59,785 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,476 | ₩59,812 | ₩59,476 | ₩59,808 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,476 | ₩59,490 | ₩59,356 | ₩59,436 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,745 | ₩59,771 | ₩59,409 | ₩59,624 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,798 | ₩59,798 | ₩59,704 | ₩59,718 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩60,147 | ₩60,189 | ₩60,073 | ₩60,080 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩60,026 | ₩60,127 | ₩59,999 | ₩60,026 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩60,147 | ₩60,147 | ₩60,053 | ₩60,087 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,254 | ₩60,254 | ₩60,154 | ₩60,241 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,241 | ₩60,274 | ₩60,174 | ₩60,201 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,321 | ₩60,335 | ₩59,865 | ₩60,053 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩60,160 | ₩60,281 | ₩60,147 | ₩60,214 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,812 | ₩59,932 | ₩59,812 | ₩59,892 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,865 | ₩59,865 | ₩59,497 | ₩59,597 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,919 | ₩60,013 | ₩59,865 | ₩59,879 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,932 | ₩60,107 | ₩59,885 | ₩60,080 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,892 | ₩59,919 | ₩59,691 | ₩59,758 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,919 | ₩59,999 | ₩59,906 | ₩59,973 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩60,160 | ₩60,214 | ₩60,026 | ₩60,026 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩60,160 | ₩60,227 | ₩60,053 | ₩60,207 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,254 | ₩60,308 | ₩59,999 | ₩60,080 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,335 | ₩60,388 | ₩60,281 | ₩60,321 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,375 | ₩60,408 | ₩60,174 | ₩60,187 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,375 | ₩60,536 | ₩60,308 | ₩60,402 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,455 | ₩60,643 | ₩60,362 | ₩60,402 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩60,147 | ₩60,194 | ₩59,892 | ₩59,986 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩60,120 | ₩60,234 | ₩60,093 | ₩60,201 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩60,120 | ₩60,295 | ₩60,100 | ₩60,227 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,664 | ₩60,060 | ₩59,664 | ₩60,026 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,731 | ₩59,852 | ₩59,651 | ₩59,704 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,450 | ₩59,825 | ₩59,423 | ₩59,678 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,704 | ₩59,704 | ₩59,450 | ₩59,530 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,833 | ₩58,987 | ₩58,633 | ₩58,967 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,779 | ₩58,920 | ₩58,779 | ₩58,860 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,672 | ₩58,967 | ₩58,638 | ₩58,913 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,849 | ₩58,953 | ₩58,779 | ₩58,819 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,793 | ₩59,034 | ₩58,645 | ₩58,940 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,618 | ₩58,806 | ₩58,390 | ₩58,457 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,578 | ₩58,685 | ₩58,511 | ₩58,538 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩59,101 | ₩59,195 | ₩58,685 | ₩58,712 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩59,208 | ₩59,279 | ₩59,155 | ₩59,255 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,806 | ₩59,020 | ₩58,806 | ₩58,873 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,793 | ₩59,208 | ₩58,793 | ₩59,101 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩59,088 | ₩59,088 | ₩58,605 | ₩58,645 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩59,014 | ₩59,316 | ₩59,007 | ₩59,316 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,503 | ₩59,503 | ₩59,208 | ₩59,208 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,450 | ₩59,557 | ₩59,450 | ₩59,530 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,383 | ₩59,409 | ₩59,235 | ₩59,262 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,470 | ₩59,570 | ₩59,161 | ₩59,195 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,664 | ₩59,664 | ₩59,316 | ₩59,329 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,879 | ₩59,919 | ₩59,651 | ₩59,651 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,946 | ₩60,107 | ₩59,839 | ₩59,879 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,490 | ₩59,879 | ₩59,476 | ₩59,879 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,852 | ₩59,932 | ₩59,731 | ₩59,731 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩60,187 | ₩60,214 | ₩60,013 | ₩60,026 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,241 | ₩60,390 | ₩60,214 | ₩60,348 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,919 | ₩60,308 | ₩59,832 | ₩60,187 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,281 | ₩60,408 | ₩60,256 | ₩60,375 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,683 | ₩60,777 | ₩60,657 | ₩60,777 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,831 | ₩60,831 | ₩60,683 | ₩60,764 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,764 | ₩60,791 | ₩60,744 | ₩60,777 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,804 | ₩60,804 | ₩60,710 | ₩60,724 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,804 | ₩60,851 | ₩60,764 | ₩60,764 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,737 | ₩60,797 | ₩60,697 | ₩60,737 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,697 | ₩60,764 | ₩60,683 | ₩60,750 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,844 | ₩60,898 | ₩60,818 | ₩60,848 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,885 | ₩60,885 | ₩60,791 | ₩60,818 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,697 | ₩60,777 | ₩60,670 | ₩60,690 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,590 | ₩60,697 | ₩60,549 | ₩60,643 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,509 | ₩60,509 | ₩60,415 | ₩60,442 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,469 | ₩60,509 | ₩60,422 | ₩60,455 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,281 | ₩60,442 | ₩60,257 | ₩60,362 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,254 | ₩60,321 | ₩60,214 | ₩60,315 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩60,134 | ₩60,254 | ₩60,103 | ₩60,254 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩60,147 | ₩60,147 | ₩60,053 | ₩60,087 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩60,134 | ₩60,174 | ₩59,999 | ₩60,080 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩60,147 | ₩60,187 | ₩60,080 | ₩60,134 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,429 | ₩60,455 | ₩60,375 | ₩60,408 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,335 | ₩60,362 | ₩60,254 | ₩60,268 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,415 | ₩60,415 | ₩60,308 | ₩60,375 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,402 | ₩60,429 | ₩60,321 | ₩60,415 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,295 | ₩60,427 | ₩60,295 | ₩60,395 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩60,174 | ₩60,375 | ₩60,174 | ₩60,368 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩60,107 | ₩60,227 | ₩60,107 | ₩60,227 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,959 | ₩60,120 | ₩59,946 | ₩60,107 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,852 | ₩59,906 | ₩59,812 | ₩59,859 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩60,201 | ₩60,201 | ₩60,026 | ₩60,053 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩60,107 | ₩60,167 | ₩60,060 | ₩60,134 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩59,994 | ₩60,134 | ₩59,959 | ₩60,107 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩60,026 | ₩60,080 | ₩59,946 | ₩60,013 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩60,013 | ₩60,227 | ₩60,010 | ₩60,147 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩60,071 | ₩60,187 | ₩60,071 | ₩60,167 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,852 | ₩59,973 | ₩59,812 | ₩59,959 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩60,134 | ₩60,147 | ₩59,959 | ₩59,973 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩60,093 | ₩60,214 | ₩60,093 | ₩60,160 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,839 | ₩60,120 | ₩59,839 | ₩60,100 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,785 | ₩59,785 | ₩59,637 | ₩59,637 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,825 | ₩59,892 | ₩59,785 | ₩59,785 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,825 | ₩59,973 | ₩59,785 | ₩59,845 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩60,093 | ₩60,241 | ₩60,089 | ₩60,160 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩60,107 | ₩60,107 | ₩59,999 | ₩60,061 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,986 | ₩60,093 | ₩59,979 | ₩60,067 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,865 | ₩60,080 | ₩59,865 | ₩59,958 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,879 | ₩60,067 | ₩59,879 | ₩59,953 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,959 | ₩60,006 | ₩59,847 | ₩59,906 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,906 | ₩60,046 | ₩59,865 | ₩59,959 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,785 | ₩59,798 | ₩59,704 | ₩59,745 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,879 | ₩59,959 | ₩59,785 | ₩59,877 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,812 | ₩59,865 | ₩59,798 | ₩59,825 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,812 | ₩59,906 | ₩59,604 | ₩59,771 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,825 | ₩59,865 | ₩59,751 | ₩59,839 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,490 | ₩59,753 | ₩59,490 | ₩59,718 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,544 | ₩59,584 | ₩59,463 | ₩59,517 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,771 | ₩59,771 | ₩59,584 | ₩59,604 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,852 | ₩59,932 | ₩59,762 | ₩59,785 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,852 | ₩59,879 | ₩59,731 | ₩59,852 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,758 | ₩59,899 | ₩59,758 | ₩59,892 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,644 | ₩59,879 | ₩59,624 | ₩59,818 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,597 | ₩59,852 | ₩59,570 | ₩59,852 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,959 | ₩59,959 | ₩59,852 | ₩59,946 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,825 | ₩59,986 | ₩59,825 | ₩59,959 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,704 | ₩59,879 | ₩59,704 | ₩59,839 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,691 | ₩59,771 | ₩59,691 | ₩59,771 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,570 | ₩59,680 | ₩59,557 | ₩59,617 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,664 | ₩59,703 | ₩59,530 | ₩59,537 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,517 | ₩59,624 | ₩59,517 | ₩59,584 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,436 | ₩59,490 | ₩59,403 | ₩59,436 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,476 | ₩59,530 | ₩59,423 | ₩59,476 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,490 | ₩59,544 | ₩59,434 | ₩59,443 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,584 | ₩59,611 | ₩59,483 | ₩59,550 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,651 | ₩59,664 | ₩59,570 | ₩59,651 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,557 | ₩59,664 | ₩59,553 | ₩59,664 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,490 | ₩59,570 | ₩59,463 | ₩59,549 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,289 | ₩59,383 | ₩59,262 | ₩59,383 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,383 | ₩59,423 | ₩59,287 | ₩59,389 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,316 | ₩59,316 | ₩59,248 | ₩59,282 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,262 | ₩59,316 | ₩59,248 | ₩59,275 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,463 | ₩59,664 | ₩59,356 | ₩59,517 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,781 | ₩59,825 | ₩59,678 | ₩59,769 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,570 | ₩59,637 | ₩59,542 | ₩59,570 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,825 | ₩59,839 | ₩59,584 | ₩59,584 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,825 | ₩59,851 | ₩59,765 | ₩59,839 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,704 | ₩59,839 | ₩59,704 | ₩59,825 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩59,181 | ₩59,302 | ₩59,168 | ₩59,278 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩59,061 | ₩59,204 | ₩59,061 | ₩59,181 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩59,114 | ₩59,160 | ₩59,061 | ₩59,074 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,316 | ₩59,334 | ₩59,198 | ₩59,235 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩59,061 | ₩59,262 | ₩59,061 | ₩59,262 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,940 | ₩58,974 | ₩58,846 | ₩58,940 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩58,994 | ₩58,994 | ₩58,806 | ₩58,888 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,980 | ₩58,991 | ₩58,819 | ₩58,933 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,685 | ₩58,860 | ₩58,611 | ₩58,766 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,605 | ₩58,766 | ₩58,605 | ₩58,766 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,685 | ₩58,685 | ₩58,377 | ₩58,402 | -0.48% | 1.4만 |
|---|