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 | ₩57,650 | ₩57,730 | ₩57,583 | ₩57,690 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,462 | ₩57,603 | ₩57,369 | ₩57,583 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,289 | ₩57,549 | ₩57,275 | ₩57,489 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,543 | ₩57,643 | ₩57,509 | ₩57,543 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,115 | ₩57,248 | ₩57,046 | ₩57,208 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,182 | ₩57,228 | ₩56,961 | ₩57,008 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,088 | ₩57,262 | ₩56,887 | ₩57,121 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,743 | ₩57,743 | ₩57,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,482 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,730 | ₩57,757 | ₩57,531 | ₩57,703 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,610 | ₩57,757 | ₩57,563 | ₩57,610 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩58,051 | ₩58,051 | ₩57,783 | ₩58,038 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,238 | ₩58,278 | ₩58,024 | ₩58,024 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,693 | ₩58,693 | ₩58,198 | ₩58,198 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,787 | ₩58,854 | ₩58,697 | ₩58,733 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,720 | ₩58,820 | ₩58,720 | ₩58,813 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,720 | ₩58,720 | ₩58,613 | ₩58,640 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,787 | ₩58,807 | ₩58,744 | ₩58,800 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,532 | ₩58,773 | ₩58,512 | ₩58,532 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,573 | ₩58,613 | ₩58,506 | ₩58,546 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,599 | ₩58,773 | ₩58,506 | ₩58,653 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩58,987 | ₩58,987 | ₩58,773 | ₩58,773 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩58,880 | ₩58,947 | ₩58,813 | ₩58,827 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,241 | ₩59,261 | ₩59,121 | ₩59,121 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,255 | ₩59,348 | ₩59,255 | ₩59,268 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,295 | ₩59,409 | ₩59,295 | ₩59,368 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,295 | ₩59,316 | ₩59,248 | ₩59,255 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,094 | ₩59,134 | ₩59,081 | ₩59,134 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩59,054 | ₩59,188 | ₩59,054 | ₩59,094 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,496 | ₩59,516 | ₩59,415 | ₩59,469 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,629 | ₩59,683 | ₩59,536 | ₩59,536 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,589 | ₩59,616 | ₩59,536 | ₩59,603 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,576 | ₩59,609 | ₩59,524 | ₩59,584 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,509 | ₩59,656 | ₩59,482 | ₩59,656 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,389 | ₩59,489 | ₩59,335 | ₩59,348 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,389 | ₩59,402 | ₩59,338 | ₩59,395 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,362 | ₩59,435 | ₩59,335 | ₩59,335 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,576 | ₩59,576 | ₩59,402 | ₩59,509 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,335 | ₩59,455 | ₩59,335 | ₩59,415 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,496 | ₩59,549 | ₩59,462 | ₩59,469 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,669 | ₩59,683 | ₩59,549 | ₩59,603 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,629 | ₩59,736 | ₩59,322 | ₩59,723 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,536 | ₩59,603 | ₩59,516 | ₩59,549 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,482 | ₩59,562 | ₩59,442 | ₩59,455 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,629 | ₩59,629 | ₩59,415 | ₩59,509 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,683 | ₩59,683 | ₩59,522 | ₩59,601 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,522 | ₩59,562 | ₩59,402 | ₩59,496 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,616 | ₩59,616 | ₩59,549 | ₩59,589 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,522 | ₩59,623 | ₩59,522 | ₩59,576 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,442 | ₩59,482 | ₩59,335 | ₩59,409 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,362 | ₩59,496 | ₩59,348 | ₩59,457 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,362 | ₩59,442 | ₩59,342 | ₩59,442 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,429 | ₩59,549 | ₩59,275 | ₩59,275 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,429 | ₩59,589 | ₩59,429 | ₩59,502 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,469 | ₩59,496 | ₩59,389 | ₩59,429 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,255 | ₩59,348 | ₩59,188 | ₩59,280 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,295 | ₩59,308 | ₩59,215 | ₩59,255 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,562 | ₩59,576 | ₩59,482 | ₩59,496 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,683 | ₩59,683 | ₩59,576 | ₩59,616 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,763 | ₩59,763 | ₩59,576 | ₩59,589 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,750 | ₩59,843 | ₩59,683 | ₩59,736 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,736 | ₩59,815 | ₩59,703 | ₩59,776 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,817 | ₩59,870 | ₩59,743 | ₩59,803 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,790 | ₩59,817 | ₩59,696 | ₩59,750 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,710 | ₩59,770 | ₩59,562 | ₩59,609 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,797 | ₩59,810 | ₩59,723 | ₩59,803 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,696 | ₩59,783 | ₩59,669 | ₩59,743 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,710 | ₩59,763 | ₩59,629 | ₩59,710 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩59,883 | ₩59,924 | ₩59,763 | ₩59,830 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩59,964 | ₩59,964 | ₩59,910 | ₩59,957 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩59,977 | ₩59,977 | ₩59,870 | ₩59,950 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,763 | ₩59,897 | ₩59,756 | ₩59,827 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩60,057 | ₩60,191 | ₩60,057 | ₩60,084 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,088 | ₩60,164 | ₩60,084 | ₩60,164 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩60,057 | ₩60,131 | ₩60,032 | ₩60,057 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,191 | ₩60,191 | ₩60,057 | ₩60,097 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩59,950 | ₩60,138 | ₩59,950 | ₩60,111 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩59,950 | ₩60,057 | ₩59,950 | ₩60,017 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,097 | ₩60,138 | ₩60,023 | ₩60,044 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,258 | ₩60,311 | ₩60,204 | ₩60,255 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,285 | ₩60,298 | ₩60,037 | ₩60,037 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,338 | ₩60,378 | ₩60,285 | ₩60,298 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,285 | ₩60,405 | ₩60,245 | ₩60,298 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩60,071 | ₩60,151 | ₩60,044 | ₩60,131 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,756 | ₩60,111 | ₩59,743 | ₩60,111 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,669 | ₩59,736 | ₩59,562 | ₩59,616 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,756 | ₩59,790 | ₩59,669 | ₩59,790 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,656 | ₩59,710 | ₩59,603 | ₩59,616 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,750 | ₩59,750 | ₩59,616 | ₩59,629 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩59,937 | ₩60,024 | ₩59,937 | ₩59,984 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩59,870 | ₩59,910 | ₩59,817 | ₩59,877 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩59,964 | ₩60,097 | ₩59,950 | ₩60,097 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩60,057 | ₩60,057 | ₩59,744 | ₩60,017 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,245 | ₩60,338 | ₩60,191 | ₩60,204 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩59,924 | ₩60,178 | ₩59,924 | ₩60,118 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩60,017 | ₩60,083 | ₩59,990 | ₩60,031 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩59,897 | ₩59,924 | ₩59,803 | ₩59,870 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,736 | ₩59,750 | ₩59,644 | ₩59,714 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,522 | ₩59,696 | ₩59,482 | ₩59,629 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,322 | ₩59,656 | ₩59,322 | ₩59,652 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,322 | ₩59,335 | ₩59,201 | ₩59,282 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,589 | ₩59,616 | ₩59,255 | ₩59,469 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,643 | ₩59,643 | ₩59,549 | ₩59,562 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩59,990 | ₩60,032 | ₩59,917 | ₩59,924 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩59,870 | ₩59,970 | ₩59,843 | ₩59,870 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩59,990 | ₩59,990 | ₩59,897 | ₩59,930 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,097 | ₩60,097 | ₩59,997 | ₩60,084 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,084 | ₩60,118 | ₩60,017 | ₩60,044 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,164 | ₩60,178 | ₩59,710 | ₩59,897 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩60,004 | ₩60,124 | ₩59,990 | ₩60,057 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,656 | ₩59,776 | ₩59,656 | ₩59,736 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,710 | ₩59,710 | ₩59,342 | ₩59,442 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,763 | ₩59,857 | ₩59,710 | ₩59,723 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,776 | ₩59,950 | ₩59,730 | ₩59,924 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,736 | ₩59,763 | ₩59,536 | ₩59,603 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,763 | ₩59,843 | ₩59,750 | ₩59,817 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩60,004 | ₩60,057 | ₩59,870 | ₩59,870 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩60,004 | ₩60,071 | ₩59,897 | ₩60,051 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,097 | ₩60,151 | ₩59,843 | ₩59,924 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,178 | ₩60,231 | ₩60,124 | ₩60,164 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,218 | ₩60,251 | ₩60,017 | ₩60,031 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,218 | ₩60,378 | ₩60,151 | ₩60,245 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,298 | ₩60,485 | ₩60,204 | ₩60,245 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩59,990 | ₩60,037 | ₩59,736 | ₩59,830 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩59,964 | ₩60,077 | ₩59,937 | ₩60,044 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩59,964 | ₩60,138 | ₩59,944 | ₩60,071 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,509 | ₩59,904 | ₩59,509 | ₩59,870 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,576 | ₩59,696 | ₩59,496 | ₩59,549 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,295 | ₩59,669 | ₩59,268 | ₩59,522 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,549 | ₩59,549 | ₩59,295 | ₩59,375 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,680 | ₩58,833 | ₩58,480 | ₩58,813 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,626 | ₩58,767 | ₩58,626 | ₩58,706 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,519 | ₩58,813 | ₩58,486 | ₩58,760 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,696 | ₩58,800 | ₩58,626 | ₩58,666 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,640 | ₩58,880 | ₩58,492 | ₩58,787 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,466 | ₩58,653 | ₩58,238 | ₩58,305 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,425 | ₩58,532 | ₩58,359 | ₩58,385 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩58,947 | ₩59,041 | ₩58,532 | ₩58,559 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩59,054 | ₩59,125 | ₩59,001 | ₩59,101 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,653 | ₩58,867 | ₩58,653 | ₩58,720 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,640 | ₩59,054 | ₩58,640 | ₩58,947 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩58,934 | ₩58,934 | ₩58,452 | ₩58,492 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩58,860 | ₩59,161 | ₩58,854 | ₩59,161 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,348 | ₩59,348 | ₩59,054 | ₩59,054 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,295 | ₩59,402 | ₩59,295 | ₩59,375 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,228 | ₩59,255 | ₩59,081 | ₩59,108 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,315 | ₩59,415 | ₩59,007 | ₩59,041 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,509 | ₩59,509 | ₩59,161 | ₩59,175 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,723 | ₩59,763 | ₩59,496 | ₩59,496 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,790 | ₩59,950 | ₩59,683 | ₩59,723 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,335 | ₩59,723 | ₩59,322 | ₩59,723 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,696 | ₩59,776 | ₩59,576 | ₩59,576 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩60,031 | ₩60,057 | ₩59,857 | ₩59,870 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,084 | ₩60,233 | ₩60,057 | ₩60,191 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,763 | ₩60,151 | ₩59,676 | ₩60,031 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,124 | ₩60,251 | ₩60,099 | ₩60,218 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,525 | ₩60,619 | ₩60,499 | ₩60,619 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,673 | ₩60,673 | ₩60,525 | ₩60,606 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,606 | ₩60,633 | ₩60,586 | ₩60,619 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,646 | ₩60,646 | ₩60,552 | ₩60,566 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,646 | ₩60,693 | ₩60,606 | ₩60,606 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,579 | ₩60,639 | ₩60,539 | ₩60,579 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,539 | ₩60,606 | ₩60,525 | ₩60,592 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,686 | ₩60,740 | ₩60,659 | ₩60,690 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,726 | ₩60,726 | ₩60,633 | ₩60,659 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,539 | ₩60,619 | ₩60,512 | ₩60,532 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,432 | ₩60,539 | ₩60,392 | ₩60,485 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,352 | ₩60,352 | ₩60,258 | ₩60,285 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,311 | ₩60,352 | ₩60,265 | ₩60,298 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,124 | ₩60,285 | ₩60,100 | ₩60,204 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,097 | ₩60,164 | ₩60,057 | ₩60,158 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩59,977 | ₩60,097 | ₩59,946 | ₩60,097 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩59,990 | ₩59,990 | ₩59,897 | ₩59,930 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩59,977 | ₩60,017 | ₩59,843 | ₩59,924 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩59,990 | ₩60,031 | ₩59,924 | ₩59,977 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,271 | ₩60,298 | ₩60,218 | ₩60,251 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,178 | ₩60,204 | ₩60,097 | ₩60,111 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,258 | ₩60,258 | ₩60,151 | ₩60,218 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,245 | ₩60,271 | ₩60,164 | ₩60,258 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,138 | ₩60,270 | ₩60,138 | ₩60,238 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩60,017 | ₩60,218 | ₩60,017 | ₩60,211 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩59,950 | ₩60,071 | ₩59,950 | ₩60,071 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,803 | ₩59,964 | ₩59,790 | ₩59,950 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,696 | ₩59,750 | ₩59,656 | ₩59,703 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩60,044 | ₩60,044 | ₩59,870 | ₩59,897 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩59,950 | ₩60,011 | ₩59,904 | ₩59,977 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩59,838 | ₩59,977 | ₩59,803 | ₩59,950 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩59,870 | ₩59,924 | ₩59,790 | ₩59,857 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩59,857 | ₩60,071 | ₩59,854 | ₩59,990 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩59,914 | ₩60,031 | ₩59,914 | ₩60,011 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,696 | ₩59,817 | ₩59,656 | ₩59,803 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩59,977 | ₩59,990 | ₩59,803 | ₩59,817 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩59,937 | ₩60,057 | ₩59,937 | ₩60,004 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,683 | ₩59,964 | ₩59,683 | ₩59,944 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,629 | ₩59,629 | ₩59,482 | ₩59,482 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,669 | ₩59,736 | ₩59,629 | ₩59,629 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,669 | ₩59,817 | ₩59,629 | ₩59,690 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩59,937 | ₩60,084 | ₩59,933 | ₩60,004 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩59,950 | ₩59,950 | ₩59,843 | ₩59,905 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,830 | ₩59,937 | ₩59,823 | ₩59,910 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,710 | ₩59,924 | ₩59,710 | ₩59,802 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,723 | ₩59,910 | ₩59,723 | ₩59,797 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,803 | ₩59,850 | ₩59,691 | ₩59,750 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,750 | ₩59,890 | ₩59,710 | ₩59,803 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,629 | ₩59,643 | ₩59,549 | ₩59,589 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,723 | ₩59,803 | ₩59,629 | ₩59,722 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,656 | ₩59,710 | ₩59,643 | ₩59,669 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,656 | ₩59,750 | ₩59,449 | ₩59,616 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,669 | ₩59,710 | ₩59,596 | ₩59,683 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,335 | ₩59,597 | ₩59,335 | ₩59,562 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,389 | ₩59,429 | ₩59,308 | ₩59,362 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,616 | ₩59,616 | ₩59,429 | ₩59,449 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,696 | ₩59,776 | ₩59,607 | ₩59,629 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,696 | ₩59,723 | ₩59,576 | ₩59,696 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,603 | ₩59,743 | ₩59,603 | ₩59,736 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,489 | ₩59,723 | ₩59,469 | ₩59,663 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,442 | ₩59,696 | ₩59,415 | ₩59,696 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,803 | ₩59,803 | ₩59,696 | ₩59,790 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,669 | ₩59,830 | ₩59,669 | ₩59,803 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,549 | ₩59,723 | ₩59,549 | ₩59,683 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,536 | ₩59,616 | ₩59,536 | ₩59,616 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,415 | ₩59,525 | ₩59,402 | ₩59,462 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,509 | ₩59,548 | ₩59,375 | ₩59,382 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,362 | ₩59,469 | ₩59,362 | ₩59,429 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,282 | ₩59,335 | ₩59,248 | ₩59,282 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,322 | ₩59,375 | ₩59,268 | ₩59,322 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,335 | ₩59,389 | ₩59,279 | ₩59,288 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,429 | ₩59,455 | ₩59,328 | ₩59,395 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,496 | ₩59,509 | ₩59,415 | ₩59,496 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,402 | ₩59,509 | ₩59,398 | ₩59,509 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,335 | ₩59,415 | ₩59,308 | ₩59,394 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,134 | ₩59,228 | ₩59,108 | ₩59,228 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,228 | ₩59,268 | ₩59,133 | ₩59,235 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,161 | ₩59,161 | ₩59,094 | ₩59,128 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,108 | ₩59,161 | ₩59,094 | ₩59,121 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,308 | ₩59,509 | ₩59,201 | ₩59,362 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,625 | ₩59,669 | ₩59,522 | ₩59,613 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,415 | ₩59,482 | ₩59,387 | ₩59,415 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,669 | ₩59,683 | ₩59,429 | ₩59,429 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,669 | ₩59,695 | ₩59,609 | ₩59,683 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,549 | ₩59,683 | ₩59,549 | ₩59,669 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩59,027 | ₩59,148 | ₩59,014 | ₩59,124 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩58,907 | ₩59,050 | ₩58,907 | ₩59,027 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩58,961 | ₩59,006 | ₩58,907 | ₩58,920 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,161 | ₩59,180 | ₩59,043 | ₩59,081 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩58,907 | ₩59,108 | ₩58,907 | ₩59,108 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,787 | ₩58,820 | ₩58,693 | ₩58,787 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩58,840 | ₩58,840 | ₩58,653 | ₩58,734 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,827 | ₩58,837 | ₩58,666 | ₩58,780 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,532 | ₩58,706 | ₩58,459 | ₩58,613 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,452 | ₩58,613 | ₩58,452 | ₩58,613 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,532 | ₩58,532 | ₩58,225 | ₩58,250 | -0.48% | 1.4만 |
|---|