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 | ₩57,810 | ₩57,891 | ₩57,743 | ₩57,851 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,623 | ₩57,764 | ₩57,529 | ₩57,743 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,448 | ₩57,710 | ₩57,435 | ₩57,650 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,703 | ₩57,804 | ₩57,670 | ₩57,703 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,274 | ₩57,408 | ₩57,206 | ₩57,368 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,341 | ₩57,388 | ₩57,120 | ₩57,167 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,247 | ₩57,421 | ₩57,046 | ₩57,281 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,904 | ₩57,904 | ₩57,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,643 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,891 | ₩57,918 | ₩57,691 | ₩57,864 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,770 | ₩57,918 | ₩57,723 | ₩57,770 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩58,213 | ₩58,213 | ₩57,945 | ₩58,199 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,401 | ₩58,441 | ₩58,186 | ₩58,186 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,857 | ₩58,857 | ₩58,360 | ₩58,360 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,951 | ₩59,018 | ₩58,861 | ₩58,897 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,884 | ₩58,984 | ₩58,884 | ₩58,977 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,884 | ₩58,884 | ₩58,776 | ₩58,803 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,951 | ₩58,971 | ₩58,908 | ₩58,964 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,696 | ₩58,937 | ₩58,676 | ₩58,696 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,736 | ₩58,776 | ₩58,669 | ₩58,709 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,763 | ₩58,937 | ₩58,669 | ₩58,816 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩59,152 | ₩59,152 | ₩58,937 | ₩58,937 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩59,044 | ₩59,112 | ₩58,977 | ₩58,991 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,407 | ₩59,427 | ₩59,286 | ₩59,286 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,420 | ₩59,514 | ₩59,420 | ₩59,433 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,460 | ₩59,574 | ₩59,460 | ₩59,534 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,460 | ₩59,482 | ₩59,413 | ₩59,420 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,259 | ₩59,299 | ₩59,246 | ₩59,299 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩59,219 | ₩59,353 | ₩59,219 | ₩59,259 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,661 | ₩59,682 | ₩59,581 | ₩59,635 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,796 | ₩59,849 | ₩59,702 | ₩59,702 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,755 | ₩59,782 | ₩59,702 | ₩59,769 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,742 | ₩59,775 | ₩59,690 | ₩59,750 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,675 | ₩59,822 | ₩59,648 | ₩59,822 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,554 | ₩59,655 | ₩59,501 | ₩59,514 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,554 | ₩59,568 | ₩59,503 | ₩59,561 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,527 | ₩59,601 | ₩59,501 | ₩59,501 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,742 | ₩59,742 | ₩59,568 | ₩59,675 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,501 | ₩59,621 | ₩59,501 | ₩59,581 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,661 | ₩59,715 | ₩59,628 | ₩59,635 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,836 | ₩59,849 | ₩59,715 | ₩59,769 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,796 | ₩59,903 | ₩59,487 | ₩59,889 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,702 | ₩59,769 | ₩59,682 | ₩59,715 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,648 | ₩59,729 | ₩59,608 | ₩59,621 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,796 | ₩59,796 | ₩59,581 | ₩59,675 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,849 | ₩59,849 | ₩59,688 | ₩59,767 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,688 | ₩59,729 | ₩59,568 | ₩59,661 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,782 | ₩59,782 | ₩59,715 | ₩59,755 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,688 | ₩59,789 | ₩59,688 | ₩59,742 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,608 | ₩59,648 | ₩59,501 | ₩59,574 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,527 | ₩59,661 | ₩59,514 | ₩59,623 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,527 | ₩59,608 | ₩59,507 | ₩59,608 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,594 | ₩59,715 | ₩59,440 | ₩59,440 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,594 | ₩59,755 | ₩59,594 | ₩59,668 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,635 | ₩59,661 | ₩59,554 | ₩59,594 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,420 | ₩59,514 | ₩59,353 | ₩59,446 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,460 | ₩59,474 | ₩59,380 | ₩59,420 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,729 | ₩59,742 | ₩59,648 | ₩59,661 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,849 | ₩59,849 | ₩59,742 | ₩59,782 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,930 | ₩59,930 | ₩59,742 | ₩59,755 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,916 | ₩60,010 | ₩59,849 | ₩59,903 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,903 | ₩59,982 | ₩59,869 | ₩59,943 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,983 | ₩60,037 | ₩59,910 | ₩59,970 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,957 | ₩59,983 | ₩59,863 | ₩59,916 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,876 | ₩59,936 | ₩59,729 | ₩59,775 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,963 | ₩59,977 | ₩59,889 | ₩59,970 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,863 | ₩59,950 | ₩59,836 | ₩59,910 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,876 | ₩59,930 | ₩59,796 | ₩59,876 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩60,050 | ₩60,091 | ₩59,930 | ₩59,997 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩60,131 | ₩60,131 | ₩60,077 | ₩60,124 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩60,144 | ₩60,144 | ₩60,037 | ₩60,118 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,930 | ₩60,064 | ₩59,923 | ₩59,994 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩60,225 | ₩60,359 | ₩60,225 | ₩60,252 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,256 | ₩60,332 | ₩60,252 | ₩60,332 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩60,225 | ₩60,299 | ₩60,199 | ₩60,225 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,359 | ₩60,359 | ₩60,225 | ₩60,265 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩60,118 | ₩60,305 | ₩60,118 | ₩60,278 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩60,118 | ₩60,225 | ₩60,118 | ₩60,185 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,265 | ₩60,305 | ₩60,190 | ₩60,211 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,426 | ₩60,480 | ₩60,372 | ₩60,423 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,453 | ₩60,466 | ₩60,205 | ₩60,205 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,506 | ₩60,547 | ₩60,453 | ₩60,466 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,453 | ₩60,574 | ₩60,413 | ₩60,466 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩60,238 | ₩60,319 | ₩60,211 | ₩60,299 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,923 | ₩60,278 | ₩59,910 | ₩60,278 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,836 | ₩59,903 | ₩59,729 | ₩59,782 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,923 | ₩59,957 | ₩59,836 | ₩59,957 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,822 | ₩59,876 | ₩59,769 | ₩59,782 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,916 | ₩59,916 | ₩59,782 | ₩59,796 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩60,104 | ₩60,191 | ₩60,104 | ₩60,151 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩60,037 | ₩60,077 | ₩59,983 | ₩60,044 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩60,131 | ₩60,265 | ₩60,118 | ₩60,265 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩60,225 | ₩60,225 | ₩59,911 | ₩60,185 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,413 | ₩60,506 | ₩60,359 | ₩60,372 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩60,091 | ₩60,346 | ₩60,091 | ₩60,285 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩60,185 | ₩60,250 | ₩60,158 | ₩60,198 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩60,064 | ₩60,091 | ₩59,970 | ₩60,037 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,903 | ₩59,916 | ₩59,810 | ₩59,880 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,688 | ₩59,863 | ₩59,648 | ₩59,796 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,487 | ₩59,822 | ₩59,487 | ₩59,818 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,487 | ₩59,501 | ₩59,366 | ₩59,447 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,755 | ₩59,782 | ₩59,420 | ₩59,635 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,809 | ₩59,809 | ₩59,715 | ₩59,729 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩60,158 | ₩60,199 | ₩60,084 | ₩60,091 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩60,037 | ₩60,138 | ₩60,010 | ₩60,037 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩60,158 | ₩60,158 | ₩60,064 | ₩60,097 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,265 | ₩60,265 | ₩60,164 | ₩60,252 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,252 | ₩60,285 | ₩60,185 | ₩60,211 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,332 | ₩60,346 | ₩59,876 | ₩60,064 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩60,171 | ₩60,292 | ₩60,158 | ₩60,225 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,822 | ₩59,943 | ₩59,822 | ₩59,903 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,876 | ₩59,876 | ₩59,507 | ₩59,608 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,930 | ₩60,024 | ₩59,876 | ₩59,889 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,943 | ₩60,118 | ₩59,896 | ₩60,091 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,903 | ₩59,930 | ₩59,702 | ₩59,769 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,930 | ₩60,010 | ₩59,916 | ₩59,983 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩60,171 | ₩60,225 | ₩60,037 | ₩60,037 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩60,171 | ₩60,238 | ₩60,064 | ₩60,218 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,265 | ₩60,319 | ₩60,010 | ₩60,091 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,346 | ₩60,399 | ₩60,292 | ₩60,332 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,386 | ₩60,419 | ₩60,185 | ₩60,198 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,386 | ₩60,547 | ₩60,319 | ₩60,413 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,466 | ₩60,654 | ₩60,372 | ₩60,413 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩60,158 | ₩60,205 | ₩59,903 | ₩59,997 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩60,131 | ₩60,245 | ₩60,104 | ₩60,211 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩60,131 | ₩60,305 | ₩60,111 | ₩60,238 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,675 | ₩60,071 | ₩59,675 | ₩60,037 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,742 | ₩59,863 | ₩59,661 | ₩59,715 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,460 | ₩59,836 | ₩59,433 | ₩59,688 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,715 | ₩59,715 | ₩59,460 | ₩59,541 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,843 | ₩58,998 | ₩58,643 | ₩58,977 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,790 | ₩58,930 | ₩58,790 | ₩58,870 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,682 | ₩58,977 | ₩58,649 | ₩58,924 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,859 | ₩58,964 | ₩58,790 | ₩58,830 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,803 | ₩59,044 | ₩58,655 | ₩58,951 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,629 | ₩58,816 | ₩58,401 | ₩58,468 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,588 | ₩58,696 | ₩58,521 | ₩58,548 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩59,112 | ₩59,205 | ₩58,696 | ₩58,723 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩59,219 | ₩59,290 | ₩59,165 | ₩59,266 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,816 | ₩59,031 | ₩58,816 | ₩58,884 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,803 | ₩59,219 | ₩58,803 | ₩59,112 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩59,098 | ₩59,098 | ₩58,615 | ₩58,655 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩59,024 | ₩59,326 | ₩59,018 | ₩59,326 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,514 | ₩59,514 | ₩59,219 | ₩59,219 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,460 | ₩59,568 | ₩59,460 | ₩59,541 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,393 | ₩59,420 | ₩59,246 | ₩59,272 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,480 | ₩59,581 | ₩59,172 | ₩59,205 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,675 | ₩59,675 | ₩59,326 | ₩59,340 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,889 | ₩59,930 | ₩59,661 | ₩59,661 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,957 | ₩60,118 | ₩59,849 | ₩59,889 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,501 | ₩59,889 | ₩59,487 | ₩59,889 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,863 | ₩59,943 | ₩59,742 | ₩59,742 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩60,198 | ₩60,225 | ₩60,024 | ₩60,037 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,252 | ₩60,401 | ₩60,225 | ₩60,359 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,930 | ₩60,319 | ₩59,843 | ₩60,198 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,292 | ₩60,419 | ₩60,266 | ₩60,386 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,694 | ₩60,788 | ₩60,667 | ₩60,788 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,842 | ₩60,842 | ₩60,694 | ₩60,775 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,775 | ₩60,802 | ₩60,755 | ₩60,788 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,815 | ₩60,815 | ₩60,721 | ₩60,735 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,815 | ₩60,862 | ₩60,775 | ₩60,775 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,748 | ₩60,808 | ₩60,708 | ₩60,748 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,708 | ₩60,775 | ₩60,694 | ₩60,761 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,855 | ₩60,909 | ₩60,828 | ₩60,859 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,895 | ₩60,895 | ₩60,802 | ₩60,828 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,708 | ₩60,788 | ₩60,681 | ₩60,701 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,600 | ₩60,708 | ₩60,560 | ₩60,654 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,520 | ₩60,520 | ₩60,426 | ₩60,453 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,480 | ₩60,520 | ₩60,433 | ₩60,466 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,292 | ₩60,453 | ₩60,268 | ₩60,372 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,265 | ₩60,332 | ₩60,225 | ₩60,325 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩60,144 | ₩60,265 | ₩60,113 | ₩60,265 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩60,158 | ₩60,158 | ₩60,064 | ₩60,097 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩60,144 | ₩60,185 | ₩60,010 | ₩60,091 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩60,158 | ₩60,198 | ₩60,091 | ₩60,144 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,439 | ₩60,466 | ₩60,386 | ₩60,419 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,346 | ₩60,372 | ₩60,265 | ₩60,278 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,426 | ₩60,426 | ₩60,319 | ₩60,386 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,413 | ₩60,439 | ₩60,332 | ₩60,426 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,305 | ₩60,438 | ₩60,305 | ₩60,406 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩60,185 | ₩60,386 | ₩60,185 | ₩60,379 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩60,118 | ₩60,238 | ₩60,118 | ₩60,238 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,970 | ₩60,131 | ₩59,957 | ₩60,118 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,863 | ₩59,916 | ₩59,822 | ₩59,869 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩60,211 | ₩60,211 | ₩60,037 | ₩60,064 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩60,118 | ₩60,178 | ₩60,071 | ₩60,144 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩60,005 | ₩60,144 | ₩59,970 | ₩60,118 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩60,037 | ₩60,091 | ₩59,957 | ₩60,024 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩60,024 | ₩60,238 | ₩60,021 | ₩60,158 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩60,081 | ₩60,198 | ₩60,081 | ₩60,178 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,863 | ₩59,983 | ₩59,822 | ₩59,970 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩60,144 | ₩60,158 | ₩59,970 | ₩59,983 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩60,104 | ₩60,225 | ₩60,104 | ₩60,171 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,849 | ₩60,131 | ₩59,849 | ₩60,111 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,796 | ₩59,796 | ₩59,648 | ₩59,648 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,836 | ₩59,903 | ₩59,796 | ₩59,796 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,836 | ₩59,983 | ₩59,796 | ₩59,856 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩60,104 | ₩60,252 | ₩60,100 | ₩60,171 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩60,118 | ₩60,118 | ₩60,010 | ₩60,072 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,997 | ₩60,104 | ₩59,990 | ₩60,077 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,876 | ₩60,091 | ₩59,876 | ₩59,969 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,889 | ₩60,077 | ₩59,889 | ₩59,963 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,970 | ₩60,017 | ₩59,857 | ₩59,916 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,916 | ₩60,057 | ₩59,876 | ₩59,970 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,796 | ₩59,809 | ₩59,715 | ₩59,755 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,889 | ₩59,970 | ₩59,796 | ₩59,888 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,822 | ₩59,876 | ₩59,809 | ₩59,836 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,822 | ₩59,916 | ₩59,615 | ₩59,782 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,836 | ₩59,876 | ₩59,762 | ₩59,849 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,501 | ₩59,763 | ₩59,501 | ₩59,729 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,554 | ₩59,594 | ₩59,474 | ₩59,527 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,782 | ₩59,782 | ₩59,594 | ₩59,615 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,863 | ₩59,943 | ₩59,773 | ₩59,796 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,863 | ₩59,889 | ₩59,742 | ₩59,863 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,769 | ₩59,910 | ₩59,769 | ₩59,903 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,655 | ₩59,889 | ₩59,635 | ₩59,829 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,608 | ₩59,863 | ₩59,581 | ₩59,863 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,970 | ₩59,970 | ₩59,863 | ₩59,957 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,836 | ₩59,997 | ₩59,836 | ₩59,970 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,715 | ₩59,889 | ₩59,715 | ₩59,849 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,702 | ₩59,782 | ₩59,702 | ₩59,782 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,581 | ₩59,691 | ₩59,568 | ₩59,628 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,675 | ₩59,714 | ₩59,541 | ₩59,547 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,527 | ₩59,635 | ₩59,527 | ₩59,594 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,447 | ₩59,501 | ₩59,413 | ₩59,447 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,487 | ₩59,541 | ₩59,433 | ₩59,487 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,501 | ₩59,554 | ₩59,444 | ₩59,454 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,594 | ₩59,621 | ₩59,494 | ₩59,561 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,661 | ₩59,675 | ₩59,581 | ₩59,661 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,568 | ₩59,675 | ₩59,564 | ₩59,675 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,501 | ₩59,581 | ₩59,474 | ₩59,560 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,299 | ₩59,393 | ₩59,272 | ₩59,393 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,393 | ₩59,433 | ₩59,298 | ₩59,400 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,326 | ₩59,326 | ₩59,259 | ₩59,293 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,272 | ₩59,326 | ₩59,259 | ₩59,286 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,474 | ₩59,675 | ₩59,366 | ₩59,527 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,792 | ₩59,836 | ₩59,688 | ₩59,780 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,581 | ₩59,648 | ₩59,553 | ₩59,581 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,836 | ₩59,849 | ₩59,594 | ₩59,594 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,836 | ₩59,861 | ₩59,775 | ₩59,849 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,715 | ₩59,849 | ₩59,715 | ₩59,836 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩59,192 | ₩59,313 | ₩59,179 | ₩59,289 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩59,071 | ₩59,215 | ₩59,071 | ₩59,192 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩59,125 | ₩59,171 | ₩59,071 | ₩59,085 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,326 | ₩59,345 | ₩59,208 | ₩59,246 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩59,071 | ₩59,272 | ₩59,071 | ₩59,272 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,951 | ₩58,984 | ₩58,857 | ₩58,951 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩59,004 | ₩59,004 | ₩58,816 | ₩58,898 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,991 | ₩59,002 | ₩58,830 | ₩58,944 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,696 | ₩58,870 | ₩58,622 | ₩58,776 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,615 | ₩58,776 | ₩58,615 | ₩58,776 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,696 | ₩58,696 | ₩58,387 | ₩58,413 | -0.48% | 1.4만 |
|---|