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 | ₩57,695 | ₩57,776 | ₩57,628 | ₩57,736 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,508 | ₩57,649 | ₩57,414 | ₩57,628 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,334 | ₩57,595 | ₩57,321 | ₩57,535 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,588 | ₩57,689 | ₩57,555 | ₩57,588 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,160 | ₩57,294 | ₩57,092 | ₩57,254 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,227 | ₩57,274 | ₩57,006 | ₩57,053 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,133 | ₩57,307 | ₩56,932 | ₩57,167 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,789 | ₩57,789 | ₩57,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,528 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,776 | ₩57,802 | ₩57,576 | ₩57,749 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,655 | ₩57,802 | ₩57,608 | ₩57,655 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩58,097 | ₩58,097 | ₩57,829 | ₩58,084 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,284 | ₩58,325 | ₩58,070 | ₩58,070 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,740 | ₩58,740 | ₩58,244 | ₩58,244 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,833 | ₩58,900 | ₩58,744 | ₩58,780 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,766 | ₩58,867 | ₩58,766 | ₩58,860 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,766 | ₩58,766 | ₩58,659 | ₩58,686 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,833 | ₩58,853 | ₩58,790 | ₩58,847 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,579 | ₩58,820 | ₩58,559 | ₩58,579 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,619 | ₩58,659 | ₩58,552 | ₩58,592 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,646 | ₩58,820 | ₩58,552 | ₩58,699 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩59,034 | ₩59,034 | ₩58,820 | ₩58,820 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩58,927 | ₩58,994 | ₩58,860 | ₩58,873 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,288 | ₩59,308 | ₩59,168 | ₩59,168 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,302 | ₩59,395 | ₩59,302 | ₩59,315 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,342 | ₩59,456 | ₩59,342 | ₩59,416 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,342 | ₩59,363 | ₩59,295 | ₩59,302 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,141 | ₩59,181 | ₩59,128 | ₩59,181 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩59,101 | ₩59,235 | ₩59,101 | ₩59,141 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,543 | ₩59,563 | ₩59,462 | ₩59,516 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,677 | ₩59,730 | ₩59,583 | ₩59,583 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,636 | ₩59,663 | ₩59,583 | ₩59,650 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,623 | ₩59,656 | ₩59,571 | ₩59,631 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,556 | ₩59,703 | ₩59,529 | ₩59,703 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,436 | ₩59,536 | ₩59,382 | ₩59,395 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,436 | ₩59,449 | ₩59,385 | ₩59,442 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,409 | ₩59,482 | ₩59,382 | ₩59,382 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,623 | ₩59,623 | ₩59,449 | ₩59,556 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,382 | ₩59,503 | ₩59,382 | ₩59,462 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,543 | ₩59,596 | ₩59,509 | ₩59,516 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,717 | ₩59,730 | ₩59,596 | ₩59,650 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,677 | ₩59,784 | ₩59,369 | ₩59,770 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,583 | ₩59,650 | ₩59,563 | ₩59,596 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,529 | ₩59,610 | ₩59,489 | ₩59,503 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,677 | ₩59,677 | ₩59,462 | ₩59,556 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,730 | ₩59,730 | ₩59,569 | ₩59,648 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,569 | ₩59,610 | ₩59,449 | ₩59,543 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,663 | ₩59,663 | ₩59,596 | ₩59,636 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,569 | ₩59,670 | ₩59,569 | ₩59,623 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,489 | ₩59,529 | ₩59,382 | ₩59,456 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,409 | ₩59,543 | ₩59,395 | ₩59,504 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,409 | ₩59,489 | ₩59,389 | ₩59,489 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,476 | ₩59,596 | ₩59,322 | ₩59,322 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,476 | ₩59,636 | ₩59,476 | ₩59,549 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,516 | ₩59,543 | ₩59,436 | ₩59,476 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,302 | ₩59,395 | ₩59,235 | ₩59,327 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,342 | ₩59,355 | ₩59,262 | ₩59,302 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,610 | ₩59,623 | ₩59,529 | ₩59,543 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,730 | ₩59,730 | ₩59,623 | ₩59,663 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,810 | ₩59,810 | ₩59,623 | ₩59,636 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,797 | ₩59,891 | ₩59,730 | ₩59,784 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,784 | ₩59,863 | ₩59,750 | ₩59,824 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,864 | ₩59,918 | ₩59,790 | ₩59,851 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,837 | ₩59,864 | ₩59,744 | ₩59,797 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,757 | ₩59,817 | ₩59,610 | ₩59,656 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,844 | ₩59,857 | ₩59,770 | ₩59,851 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,744 | ₩59,831 | ₩59,717 | ₩59,790 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,757 | ₩59,810 | ₩59,677 | ₩59,757 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩59,931 | ₩59,971 | ₩59,810 | ₩59,877 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩60,011 | ₩60,011 | ₩59,958 | ₩60,005 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩60,025 | ₩60,025 | ₩59,918 | ₩59,998 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,810 | ₩59,944 | ₩59,804 | ₩59,875 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩60,105 | ₩60,239 | ₩60,105 | ₩60,132 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,136 | ₩60,212 | ₩60,132 | ₩60,212 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩60,105 | ₩60,179 | ₩60,080 | ₩60,105 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,239 | ₩60,239 | ₩60,105 | ₩60,145 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩59,998 | ₩60,185 | ₩59,998 | ₩60,158 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩59,998 | ₩60,105 | ₩59,998 | ₩60,065 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,145 | ₩60,185 | ₩60,070 | ₩60,092 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,306 | ₩60,359 | ₩60,252 | ₩60,303 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,333 | ₩60,346 | ₩60,085 | ₩60,085 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,386 | ₩60,426 | ₩60,333 | ₩60,346 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,333 | ₩60,453 | ₩60,292 | ₩60,346 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩60,118 | ₩60,199 | ₩60,092 | ₩60,179 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,804 | ₩60,158 | ₩59,790 | ₩60,158 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,717 | ₩59,784 | ₩59,610 | ₩59,663 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,804 | ₩59,837 | ₩59,717 | ₩59,837 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,703 | ₩59,757 | ₩59,650 | ₩59,663 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,797 | ₩59,797 | ₩59,663 | ₩59,677 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩59,984 | ₩60,071 | ₩59,984 | ₩60,031 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩59,918 | ₩59,958 | ₩59,864 | ₩59,924 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩60,011 | ₩60,145 | ₩59,998 | ₩60,145 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩60,105 | ₩60,105 | ₩59,792 | ₩60,065 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,292 | ₩60,386 | ₩60,239 | ₩60,252 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩59,971 | ₩60,225 | ₩59,971 | ₩60,165 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩60,065 | ₩60,130 | ₩60,038 | ₩60,078 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩59,944 | ₩59,971 | ₩59,851 | ₩59,918 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,784 | ₩59,797 | ₩59,691 | ₩59,761 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,569 | ₩59,744 | ₩59,529 | ₩59,677 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,369 | ₩59,703 | ₩59,369 | ₩59,699 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,369 | ₩59,382 | ₩59,248 | ₩59,329 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,636 | ₩59,663 | ₩59,302 | ₩59,516 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,690 | ₩59,690 | ₩59,596 | ₩59,610 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩60,038 | ₩60,080 | ₩59,964 | ₩59,971 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩59,918 | ₩60,018 | ₩59,891 | ₩59,918 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩60,038 | ₩60,038 | ₩59,944 | ₩59,978 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,145 | ₩60,145 | ₩60,045 | ₩60,132 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,132 | ₩60,165 | ₩60,065 | ₩60,092 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,212 | ₩60,225 | ₩59,757 | ₩59,944 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩60,051 | ₩60,172 | ₩60,038 | ₩60,105 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,703 | ₩59,824 | ₩59,703 | ₩59,784 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,757 | ₩59,757 | ₩59,389 | ₩59,489 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,810 | ₩59,904 | ₩59,757 | ₩59,770 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,824 | ₩59,998 | ₩59,777 | ₩59,971 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,784 | ₩59,810 | ₩59,583 | ₩59,650 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,810 | ₩59,891 | ₩59,797 | ₩59,864 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩60,051 | ₩60,105 | ₩59,918 | ₩59,918 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩60,051 | ₩60,118 | ₩59,944 | ₩60,098 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,145 | ₩60,199 | ₩59,891 | ₩59,971 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,225 | ₩60,279 | ₩60,172 | ₩60,212 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,266 | ₩60,299 | ₩60,065 | ₩60,078 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,266 | ₩60,426 | ₩60,199 | ₩60,292 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,346 | ₩60,533 | ₩60,252 | ₩60,292 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩60,038 | ₩60,085 | ₩59,784 | ₩59,877 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩60,011 | ₩60,125 | ₩59,984 | ₩60,092 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩60,011 | ₩60,185 | ₩59,991 | ₩60,118 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,556 | ₩59,951 | ₩59,556 | ₩59,918 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,623 | ₩59,744 | ₩59,543 | ₩59,596 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,342 | ₩59,717 | ₩59,315 | ₩59,569 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,596 | ₩59,596 | ₩59,342 | ₩59,422 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,726 | ₩58,880 | ₩58,527 | ₩58,860 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,673 | ₩58,813 | ₩58,673 | ₩58,753 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,566 | ₩58,860 | ₩58,532 | ₩58,806 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,742 | ₩58,847 | ₩58,673 | ₩58,713 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,686 | ₩58,927 | ₩58,539 | ₩58,833 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,512 | ₩58,699 | ₩58,284 | ₩58,351 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,472 | ₩58,579 | ₩58,405 | ₩58,432 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩58,994 | ₩59,088 | ₩58,579 | ₩58,606 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩59,101 | ₩59,172 | ₩59,047 | ₩59,148 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,699 | ₩58,914 | ₩58,699 | ₩58,766 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,686 | ₩59,101 | ₩58,686 | ₩58,994 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩58,980 | ₩58,980 | ₩58,499 | ₩58,539 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩58,907 | ₩59,208 | ₩58,900 | ₩59,208 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,395 | ₩59,395 | ₩59,101 | ₩59,101 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,342 | ₩59,449 | ₩59,342 | ₩59,422 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,275 | ₩59,302 | ₩59,128 | ₩59,154 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,362 | ₩59,462 | ₩59,054 | ₩59,088 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,556 | ₩59,556 | ₩59,208 | ₩59,221 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,770 | ₩59,810 | ₩59,543 | ₩59,543 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,837 | ₩59,998 | ₩59,730 | ₩59,770 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,382 | ₩59,770 | ₩59,369 | ₩59,770 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,744 | ₩59,824 | ₩59,623 | ₩59,623 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩60,078 | ₩60,105 | ₩59,904 | ₩59,918 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,132 | ₩60,280 | ₩60,105 | ₩60,239 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,810 | ₩60,199 | ₩59,723 | ₩60,078 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,172 | ₩60,299 | ₩60,146 | ₩60,266 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,573 | ₩60,667 | ₩60,547 | ₩60,667 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,721 | ₩60,721 | ₩60,573 | ₩60,654 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,654 | ₩60,681 | ₩60,634 | ₩60,667 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,694 | ₩60,694 | ₩60,600 | ₩60,614 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,694 | ₩60,741 | ₩60,654 | ₩60,654 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,627 | ₩60,687 | ₩60,587 | ₩60,627 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,587 | ₩60,654 | ₩60,573 | ₩60,640 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,734 | ₩60,788 | ₩60,707 | ₩60,738 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,774 | ₩60,774 | ₩60,681 | ₩60,707 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,587 | ₩60,667 | ₩60,560 | ₩60,580 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,480 | ₩60,587 | ₩60,440 | ₩60,533 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,399 | ₩60,399 | ₩60,306 | ₩60,333 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,359 | ₩60,399 | ₩60,312 | ₩60,346 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,172 | ₩60,333 | ₩60,148 | ₩60,252 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,145 | ₩60,212 | ₩60,105 | ₩60,205 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩60,025 | ₩60,145 | ₩59,994 | ₩60,145 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩60,038 | ₩60,038 | ₩59,944 | ₩59,978 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩60,025 | ₩60,065 | ₩59,891 | ₩59,971 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩60,038 | ₩60,078 | ₩59,971 | ₩60,025 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,319 | ₩60,346 | ₩60,266 | ₩60,299 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,225 | ₩60,252 | ₩60,145 | ₩60,158 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,306 | ₩60,306 | ₩60,199 | ₩60,266 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,292 | ₩60,319 | ₩60,212 | ₩60,306 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,185 | ₩60,318 | ₩60,185 | ₩60,286 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩60,065 | ₩60,266 | ₩60,065 | ₩60,259 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩59,998 | ₩60,118 | ₩59,998 | ₩60,118 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,851 | ₩60,011 | ₩59,837 | ₩59,998 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,744 | ₩59,797 | ₩59,703 | ₩59,750 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩60,092 | ₩60,092 | ₩59,918 | ₩59,944 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩59,998 | ₩60,058 | ₩59,951 | ₩60,025 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩59,885 | ₩60,025 | ₩59,851 | ₩59,998 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩59,918 | ₩59,971 | ₩59,837 | ₩59,904 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩59,904 | ₩60,118 | ₩59,901 | ₩60,038 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩59,962 | ₩60,078 | ₩59,962 | ₩60,058 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,744 | ₩59,864 | ₩59,703 | ₩59,851 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩60,025 | ₩60,038 | ₩59,851 | ₩59,864 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩59,984 | ₩60,105 | ₩59,984 | ₩60,051 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,730 | ₩60,011 | ₩59,730 | ₩59,991 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,677 | ₩59,677 | ₩59,529 | ₩59,529 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,717 | ₩59,784 | ₩59,677 | ₩59,677 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,717 | ₩59,864 | ₩59,677 | ₩59,737 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩59,984 | ₩60,132 | ₩59,980 | ₩60,051 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩59,998 | ₩59,998 | ₩59,891 | ₩59,952 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,877 | ₩59,984 | ₩59,871 | ₩59,958 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,757 | ₩59,971 | ₩59,757 | ₩59,849 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,770 | ₩59,958 | ₩59,770 | ₩59,844 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,851 | ₩59,897 | ₩59,738 | ₩59,797 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,797 | ₩59,938 | ₩59,757 | ₩59,851 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,677 | ₩59,690 | ₩59,596 | ₩59,636 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,770 | ₩59,851 | ₩59,677 | ₩59,769 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,703 | ₩59,757 | ₩59,690 | ₩59,717 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,703 | ₩59,797 | ₩59,496 | ₩59,663 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,717 | ₩59,757 | ₩59,643 | ₩59,730 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,382 | ₩59,644 | ₩59,382 | ₩59,610 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,436 | ₩59,476 | ₩59,355 | ₩59,409 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,663 | ₩59,663 | ₩59,476 | ₩59,496 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,744 | ₩59,824 | ₩59,654 | ₩59,677 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,744 | ₩59,770 | ₩59,623 | ₩59,744 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,650 | ₩59,790 | ₩59,650 | ₩59,784 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,536 | ₩59,770 | ₩59,516 | ₩59,710 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,489 | ₩59,744 | ₩59,462 | ₩59,744 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,851 | ₩59,851 | ₩59,744 | ₩59,837 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,717 | ₩59,877 | ₩59,717 | ₩59,851 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,596 | ₩59,770 | ₩59,596 | ₩59,730 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,583 | ₩59,663 | ₩59,583 | ₩59,663 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,462 | ₩59,572 | ₩59,449 | ₩59,509 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,556 | ₩59,595 | ₩59,422 | ₩59,429 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,409 | ₩59,516 | ₩59,409 | ₩59,476 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,329 | ₩59,382 | ₩59,295 | ₩59,329 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,369 | ₩59,422 | ₩59,315 | ₩59,369 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,382 | ₩59,436 | ₩59,326 | ₩59,335 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,476 | ₩59,503 | ₩59,375 | ₩59,442 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,543 | ₩59,556 | ₩59,462 | ₩59,543 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,449 | ₩59,556 | ₩59,445 | ₩59,556 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,382 | ₩59,462 | ₩59,355 | ₩59,441 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,181 | ₩59,275 | ₩59,154 | ₩59,275 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,275 | ₩59,315 | ₩59,180 | ₩59,282 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,208 | ₩59,208 | ₩59,141 | ₩59,175 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,154 | ₩59,208 | ₩59,141 | ₩59,168 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,355 | ₩59,556 | ₩59,248 | ₩59,409 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,673 | ₩59,717 | ₩59,569 | ₩59,661 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,462 | ₩59,529 | ₩59,434 | ₩59,462 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,717 | ₩59,730 | ₩59,476 | ₩59,476 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,717 | ₩59,742 | ₩59,656 | ₩59,730 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,596 | ₩59,730 | ₩59,596 | ₩59,717 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩59,074 | ₩59,195 | ₩59,061 | ₩59,171 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩58,954 | ₩59,097 | ₩58,954 | ₩59,074 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩59,007 | ₩59,053 | ₩58,954 | ₩58,967 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,208 | ₩59,227 | ₩59,090 | ₩59,128 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩58,954 | ₩59,154 | ₩58,954 | ₩59,154 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,833 | ₩58,867 | ₩58,740 | ₩58,833 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩58,887 | ₩58,887 | ₩58,699 | ₩58,781 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,873 | ₩58,884 | ₩58,713 | ₩58,827 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,579 | ₩58,753 | ₩58,505 | ₩58,659 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,499 | ₩58,659 | ₩58,499 | ₩58,659 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,579 | ₩58,579 | ₩58,271 | ₩58,296 | -0.48% | 1.4만 |
|---|