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 | ₩57,654 | ₩57,734 | ₩57,587 | ₩57,694 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,467 | ₩57,607 | ₩57,373 | ₩57,587 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,293 | ₩57,554 | ₩57,279 | ₩57,493 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,547 | ₩57,647 | ₩57,514 | ₩57,547 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,119 | ₩57,253 | ₩57,051 | ₩57,213 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,186 | ₩57,233 | ₩56,965 | ₩57,012 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,092 | ₩57,266 | ₩56,892 | ₩57,126 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,748 | ₩57,748 | ₩57,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,487 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,734 | ₩57,761 | ₩57,535 | ₩57,708 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,614 | ₩57,761 | ₩57,567 | ₩57,614 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩58,055 | ₩58,055 | ₩57,788 | ₩58,042 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,243 | ₩58,283 | ₩58,029 | ₩58,029 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,697 | ₩58,697 | ₩58,202 | ₩58,202 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,791 | ₩58,858 | ₩58,701 | ₩58,738 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,724 | ₩58,824 | ₩58,724 | ₩58,818 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,724 | ₩58,724 | ₩58,617 | ₩58,644 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,791 | ₩58,811 | ₩58,748 | ₩58,804 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,537 | ₩58,778 | ₩58,517 | ₩58,537 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,577 | ₩58,617 | ₩58,510 | ₩58,550 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,604 | ₩58,778 | ₩58,510 | ₩58,657 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩58,992 | ₩58,992 | ₩58,778 | ₩58,778 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩58,885 | ₩58,952 | ₩58,818 | ₩58,831 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,246 | ₩59,266 | ₩59,125 | ₩59,125 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,259 | ₩59,353 | ₩59,259 | ₩59,273 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,299 | ₩59,413 | ₩59,299 | ₩59,373 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,299 | ₩59,321 | ₩59,253 | ₩59,259 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,099 | ₩59,139 | ₩59,085 | ₩59,139 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩59,059 | ₩59,192 | ₩59,059 | ₩59,099 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,500 | ₩59,520 | ₩59,420 | ₩59,473 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,634 | ₩59,687 | ₩59,540 | ₩59,540 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,594 | ₩59,620 | ₩59,540 | ₩59,607 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,580 | ₩59,614 | ₩59,528 | ₩59,588 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,513 | ₩59,661 | ₩59,487 | ₩59,661 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,393 | ₩59,493 | ₩59,339 | ₩59,353 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,393 | ₩59,406 | ₩59,342 | ₩59,400 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,366 | ₩59,440 | ₩59,339 | ₩59,339 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,580 | ₩59,580 | ₩59,406 | ₩59,513 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,339 | ₩59,460 | ₩59,339 | ₩59,420 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,500 | ₩59,554 | ₩59,467 | ₩59,473 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,674 | ₩59,687 | ₩59,554 | ₩59,607 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,634 | ₩59,741 | ₩59,326 | ₩59,727 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,540 | ₩59,607 | ₩59,520 | ₩59,554 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,487 | ₩59,567 | ₩59,446 | ₩59,460 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,634 | ₩59,634 | ₩59,420 | ₩59,513 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,687 | ₩59,687 | ₩59,527 | ₩59,606 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,527 | ₩59,567 | ₩59,406 | ₩59,500 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,620 | ₩59,620 | ₩59,554 | ₩59,594 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,527 | ₩59,627 | ₩59,527 | ₩59,580 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,446 | ₩59,487 | ₩59,339 | ₩59,413 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,366 | ₩59,500 | ₩59,353 | ₩59,461 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,366 | ₩59,446 | ₩59,346 | ₩59,446 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,433 | ₩59,554 | ₩59,279 | ₩59,279 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,433 | ₩59,594 | ₩59,433 | ₩59,507 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,473 | ₩59,500 | ₩59,393 | ₩59,433 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,259 | ₩59,353 | ₩59,192 | ₩59,285 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,299 | ₩59,313 | ₩59,219 | ₩59,259 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,567 | ₩59,580 | ₩59,487 | ₩59,500 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,687 | ₩59,687 | ₩59,580 | ₩59,620 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,768 | ₩59,768 | ₩59,580 | ₩59,594 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,754 | ₩59,848 | ₩59,687 | ₩59,741 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,741 | ₩59,820 | ₩59,707 | ₩59,781 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,821 | ₩59,875 | ₩59,747 | ₩59,808 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,794 | ₩59,821 | ₩59,701 | ₩59,754 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,714 | ₩59,774 | ₩59,567 | ₩59,614 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,801 | ₩59,814 | ₩59,727 | ₩59,808 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,701 | ₩59,788 | ₩59,674 | ₩59,747 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,714 | ₩59,768 | ₩59,634 | ₩59,714 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩59,888 | ₩59,928 | ₩59,768 | ₩59,834 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩59,968 | ₩59,968 | ₩59,915 | ₩59,962 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩59,982 | ₩59,982 | ₩59,875 | ₩59,955 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,768 | ₩59,901 | ₩59,761 | ₩59,832 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩60,062 | ₩60,196 | ₩60,062 | ₩60,089 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,093 | ₩60,169 | ₩60,089 | ₩60,169 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩60,062 | ₩60,135 | ₩60,036 | ₩60,062 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,196 | ₩60,196 | ₩60,062 | ₩60,102 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩59,955 | ₩60,142 | ₩59,955 | ₩60,115 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩59,955 | ₩60,062 | ₩59,955 | ₩60,022 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,102 | ₩60,142 | ₩60,027 | ₩60,048 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,262 | ₩60,316 | ₩60,209 | ₩60,260 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,289 | ₩60,303 | ₩60,042 | ₩60,042 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,343 | ₩60,383 | ₩60,289 | ₩60,303 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,289 | ₩60,410 | ₩60,249 | ₩60,303 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩60,075 | ₩60,155 | ₩60,048 | ₩60,135 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,761 | ₩60,115 | ₩59,747 | ₩60,115 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,674 | ₩59,741 | ₩59,567 | ₩59,620 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,761 | ₩59,794 | ₩59,674 | ₩59,794 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,661 | ₩59,714 | ₩59,607 | ₩59,620 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,754 | ₩59,754 | ₩59,620 | ₩59,634 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩59,941 | ₩60,028 | ₩59,941 | ₩59,988 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩59,875 | ₩59,915 | ₩59,821 | ₩59,881 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩59,968 | ₩60,102 | ₩59,955 | ₩60,102 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩60,062 | ₩60,062 | ₩59,749 | ₩60,022 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,249 | ₩60,343 | ₩60,196 | ₩60,209 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩59,928 | ₩60,182 | ₩59,928 | ₩60,122 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩60,022 | ₩60,087 | ₩59,995 | ₩60,035 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩59,901 | ₩59,928 | ₩59,808 | ₩59,875 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,741 | ₩59,754 | ₩59,648 | ₩59,718 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,527 | ₩59,701 | ₩59,487 | ₩59,634 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,326 | ₩59,661 | ₩59,326 | ₩59,657 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,326 | ₩59,339 | ₩59,206 | ₩59,286 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,594 | ₩59,620 | ₩59,259 | ₩59,473 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,647 | ₩59,647 | ₩59,554 | ₩59,567 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩59,995 | ₩60,036 | ₩59,921 | ₩59,928 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩59,875 | ₩59,975 | ₩59,848 | ₩59,875 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩59,995 | ₩59,995 | ₩59,901 | ₩59,935 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,102 | ₩60,102 | ₩60,002 | ₩60,089 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,089 | ₩60,122 | ₩60,022 | ₩60,048 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,169 | ₩60,182 | ₩59,714 | ₩59,901 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩60,008 | ₩60,129 | ₩59,995 | ₩60,062 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,661 | ₩59,781 | ₩59,661 | ₩59,741 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,714 | ₩59,714 | ₩59,346 | ₩59,446 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,768 | ₩59,861 | ₩59,714 | ₩59,727 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,781 | ₩59,955 | ₩59,734 | ₩59,928 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,741 | ₩59,768 | ₩59,540 | ₩59,607 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,768 | ₩59,848 | ₩59,754 | ₩59,821 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩60,008 | ₩60,062 | ₩59,875 | ₩59,875 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩60,008 | ₩60,075 | ₩59,901 | ₩60,055 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,102 | ₩60,155 | ₩59,848 | ₩59,928 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,182 | ₩60,236 | ₩60,129 | ₩60,169 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,222 | ₩60,256 | ₩60,022 | ₩60,035 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,222 | ₩60,383 | ₩60,155 | ₩60,249 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,303 | ₩60,490 | ₩60,209 | ₩60,249 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩59,995 | ₩60,042 | ₩59,741 | ₩59,834 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩59,968 | ₩60,082 | ₩59,941 | ₩60,048 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩59,968 | ₩60,142 | ₩59,948 | ₩60,075 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,513 | ₩59,908 | ₩59,513 | ₩59,875 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,580 | ₩59,701 | ₩59,500 | ₩59,554 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,299 | ₩59,674 | ₩59,273 | ₩59,527 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,554 | ₩59,554 | ₩59,299 | ₩59,380 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,684 | ₩58,838 | ₩58,485 | ₩58,818 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,631 | ₩58,771 | ₩58,631 | ₩58,711 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,524 | ₩58,818 | ₩58,490 | ₩58,764 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,700 | ₩58,804 | ₩58,631 | ₩58,671 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,644 | ₩58,885 | ₩58,497 | ₩58,791 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,470 | ₩58,657 | ₩58,243 | ₩58,309 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,430 | ₩58,537 | ₩58,363 | ₩58,390 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩58,952 | ₩59,045 | ₩58,537 | ₩58,564 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩59,059 | ₩59,129 | ₩59,005 | ₩59,105 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,657 | ₩58,871 | ₩58,657 | ₩58,724 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,644 | ₩59,059 | ₩58,644 | ₩58,952 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩58,938 | ₩58,938 | ₩58,457 | ₩58,497 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩58,865 | ₩59,166 | ₩58,858 | ₩59,166 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,353 | ₩59,353 | ₩59,059 | ₩59,059 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,299 | ₩59,406 | ₩59,299 | ₩59,380 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,232 | ₩59,259 | ₩59,085 | ₩59,112 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,319 | ₩59,420 | ₩59,012 | ₩59,045 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,513 | ₩59,513 | ₩59,166 | ₩59,179 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,727 | ₩59,768 | ₩59,500 | ₩59,500 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,794 | ₩59,955 | ₩59,687 | ₩59,727 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,339 | ₩59,727 | ₩59,326 | ₩59,727 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,701 | ₩59,781 | ₩59,580 | ₩59,580 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩60,035 | ₩60,062 | ₩59,861 | ₩59,875 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,089 | ₩60,237 | ₩60,062 | ₩60,196 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,768 | ₩60,155 | ₩59,681 | ₩60,035 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,129 | ₩60,256 | ₩60,103 | ₩60,222 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,530 | ₩60,624 | ₩60,503 | ₩60,624 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,677 | ₩60,677 | ₩60,530 | ₩60,610 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,610 | ₩60,637 | ₩60,590 | ₩60,624 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,650 | ₩60,650 | ₩60,557 | ₩60,570 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,650 | ₩60,697 | ₩60,610 | ₩60,610 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,584 | ₩60,644 | ₩60,543 | ₩60,584 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,543 | ₩60,610 | ₩60,530 | ₩60,597 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,691 | ₩60,744 | ₩60,664 | ₩60,695 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,731 | ₩60,731 | ₩60,637 | ₩60,664 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,543 | ₩60,624 | ₩60,517 | ₩60,537 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,436 | ₩60,543 | ₩60,396 | ₩60,490 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,356 | ₩60,356 | ₩60,262 | ₩60,289 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,316 | ₩60,356 | ₩60,269 | ₩60,303 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,129 | ₩60,289 | ₩60,105 | ₩60,209 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,102 | ₩60,169 | ₩60,062 | ₩60,162 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩59,982 | ₩60,102 | ₩59,951 | ₩60,102 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩59,995 | ₩59,995 | ₩59,901 | ₩59,935 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩59,982 | ₩60,022 | ₩59,848 | ₩59,928 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩59,995 | ₩60,035 | ₩59,928 | ₩59,982 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,276 | ₩60,303 | ₩60,222 | ₩60,256 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,182 | ₩60,209 | ₩60,102 | ₩60,115 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,262 | ₩60,262 | ₩60,155 | ₩60,222 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,249 | ₩60,276 | ₩60,169 | ₩60,262 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,142 | ₩60,275 | ₩60,142 | ₩60,242 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩60,022 | ₩60,222 | ₩60,022 | ₩60,216 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩59,955 | ₩60,075 | ₩59,955 | ₩60,075 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,808 | ₩59,968 | ₩59,794 | ₩59,955 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,701 | ₩59,754 | ₩59,661 | ₩59,707 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩60,048 | ₩60,048 | ₩59,875 | ₩59,901 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩59,955 | ₩60,015 | ₩59,908 | ₩59,982 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩59,842 | ₩59,982 | ₩59,808 | ₩59,955 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩59,875 | ₩59,928 | ₩59,794 | ₩59,861 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩59,861 | ₩60,075 | ₩59,859 | ₩59,995 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩59,919 | ₩60,035 | ₩59,919 | ₩60,015 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,701 | ₩59,821 | ₩59,661 | ₩59,808 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩59,982 | ₩59,995 | ₩59,808 | ₩59,821 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩59,941 | ₩60,062 | ₩59,941 | ₩60,008 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,687 | ₩59,968 | ₩59,687 | ₩59,948 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,634 | ₩59,634 | ₩59,487 | ₩59,487 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,674 | ₩59,741 | ₩59,634 | ₩59,634 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,674 | ₩59,821 | ₩59,634 | ₩59,694 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩59,941 | ₩60,089 | ₩59,937 | ₩60,008 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩59,955 | ₩59,955 | ₩59,848 | ₩59,909 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,834 | ₩59,941 | ₩59,828 | ₩59,915 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,714 | ₩59,928 | ₩59,714 | ₩59,806 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,727 | ₩59,915 | ₩59,727 | ₩59,801 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,808 | ₩59,854 | ₩59,695 | ₩59,754 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,754 | ₩59,895 | ₩59,714 | ₩59,808 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,634 | ₩59,647 | ₩59,554 | ₩59,594 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,727 | ₩59,808 | ₩59,634 | ₩59,726 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,661 | ₩59,714 | ₩59,647 | ₩59,674 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,661 | ₩59,754 | ₩59,453 | ₩59,620 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,674 | ₩59,714 | ₩59,600 | ₩59,687 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,339 | ₩59,602 | ₩59,339 | ₩59,567 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,393 | ₩59,433 | ₩59,313 | ₩59,366 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,620 | ₩59,620 | ₩59,433 | ₩59,453 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,701 | ₩59,781 | ₩59,611 | ₩59,634 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,701 | ₩59,727 | ₩59,580 | ₩59,701 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,607 | ₩59,747 | ₩59,607 | ₩59,741 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,493 | ₩59,727 | ₩59,473 | ₩59,667 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,446 | ₩59,701 | ₩59,420 | ₩59,701 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,808 | ₩59,808 | ₩59,701 | ₩59,794 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,674 | ₩59,834 | ₩59,674 | ₩59,808 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,554 | ₩59,727 | ₩59,554 | ₩59,687 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,540 | ₩59,620 | ₩59,540 | ₩59,620 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,420 | ₩59,529 | ₩59,406 | ₩59,467 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,513 | ₩59,552 | ₩59,380 | ₩59,386 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,366 | ₩59,473 | ₩59,366 | ₩59,433 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,286 | ₩59,339 | ₩59,253 | ₩59,286 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,326 | ₩59,380 | ₩59,273 | ₩59,326 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,339 | ₩59,393 | ₩59,283 | ₩59,293 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,433 | ₩59,460 | ₩59,333 | ₩59,400 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,500 | ₩59,513 | ₩59,420 | ₩59,500 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,406 | ₩59,513 | ₩59,402 | ₩59,513 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,339 | ₩59,420 | ₩59,313 | ₩59,398 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,139 | ₩59,232 | ₩59,112 | ₩59,232 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,232 | ₩59,273 | ₩59,137 | ₩59,239 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,166 | ₩59,166 | ₩59,099 | ₩59,132 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,112 | ₩59,166 | ₩59,099 | ₩59,125 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,313 | ₩59,513 | ₩59,206 | ₩59,366 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,630 | ₩59,674 | ₩59,527 | ₩59,618 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,420 | ₩59,487 | ₩59,392 | ₩59,420 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,674 | ₩59,687 | ₩59,433 | ₩59,433 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,674 | ₩59,699 | ₩59,614 | ₩59,687 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,554 | ₩59,687 | ₩59,554 | ₩59,674 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩59,032 | ₩59,152 | ₩59,018 | ₩59,128 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩58,911 | ₩59,055 | ₩58,911 | ₩59,032 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩58,965 | ₩59,010 | ₩58,911 | ₩58,925 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,166 | ₩59,184 | ₩59,048 | ₩59,085 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩58,911 | ₩59,112 | ₩58,911 | ₩59,112 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,791 | ₩58,824 | ₩58,697 | ₩58,791 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩58,845 | ₩58,845 | ₩58,657 | ₩58,739 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,831 | ₩58,842 | ₩58,671 | ₩58,784 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,537 | ₩58,711 | ₩58,463 | ₩58,617 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,457 | ₩58,617 | ₩58,457 | ₩58,617 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,537 | ₩58,537 | ₩58,229 | ₩58,255 | -0.48% | 1.4만 |
|---|