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 | ₩57,890 | ₩57,743 | ₩57,850 | +0.07% | 11.3만 |
| 2026.10.08 | ₩57,622 | ₩57,763 | ₩57,528 | ₩57,743 | +0.21% | 9.2만 |
| 2026.10.07 | ₩57,447 | ₩57,709 | ₩57,434 | ₩57,649 | +0.35% | 39.8만 |
| 2026.10.06 | ₩57,702 | ₩57,803 | ₩57,669 | ₩57,702 | 0.00% | 13.1만 |
| 2026.10.05 | ₩57,273 | ₩57,407 | ₩57,205 | ₩57,367 | +0.16% | 8.6만 |
| 2026.10.02 | ₩57,340 | ₩57,387 | ₩57,119 | ₩57,166 | -0.30% | 12.1만 |
| 2026.10.01 | ₩57,246 | ₩57,421 | ₩57,045 | ₩57,280 | +0.06% | 46.8만 |
| 2026.09.30 | ₩57,903 | ₩57,903 | ₩57,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,642 |
| -0.45% |
| 94.6만 |
| 2026.09.29 | ₩57,890 | ₩57,917 | ₩57,690 | ₩57,863 | -0.05% | 9.1만 |
|---|
| 2026.09.28 | ₩57,769 | ₩57,917 | ₩57,722 | ₩57,769 | 0.00% | 17.8만 |
|---|
| 2026.09.25 | ₩58,212 | ₩58,212 | ₩57,944 | ₩58,199 | -0.02% | 7.9만 |
|---|
| 2026.09.24 | ₩58,400 | ₩58,440 | ₩58,185 | ₩58,185 | -0.37% | 10.4만 |
|---|
| 2026.09.23 | ₩58,856 | ₩58,856 | ₩58,360 | ₩58,360 | -0.84% | 5.6만 |
|---|
| 2026.09.22 | ₩58,950 | ₩59,017 | ₩58,860 | ₩58,896 | -0.09% | 6.6만 |
|---|
| 2026.09.21 | ₩58,883 | ₩58,983 | ₩58,883 | ₩58,977 | +0.16% | 16.9만 |
|---|
| 2026.09.18 | ₩58,883 | ₩58,883 | ₩58,775 | ₩58,802 | -0.14% | 3.3만 |
|---|
| 2026.09.17 | ₩58,950 | ₩58,970 | ₩58,907 | ₩58,963 | +0.02% | 23.2만 |
|---|
| 2026.09.16 | ₩58,695 | ₩58,936 | ₩58,675 | ₩58,695 | 0.00% | 4.7만 |
|---|
| 2026.09.15 | ₩58,735 | ₩58,775 | ₩58,668 | ₩58,708 | -0.05% | 8.4만 |
|---|
| 2026.09.14 | ₩58,762 | ₩58,936 | ₩58,668 | ₩58,816 | +0.09% | 10.4만 |
|---|
| 2026.09.11 | ₩59,151 | ₩59,151 | ₩58,936 | ₩58,936 | -0.36% | 37.8만 |
|---|
| 2026.09.10 | ₩59,044 | ₩59,111 | ₩58,977 | ₩58,990 | -0.09% | 7만 |
|---|
| 2026.09.09 | ₩59,406 | ₩59,426 | ₩59,285 | ₩59,285 | -0.20% | 14만 |
|---|
| 2026.09.08 | ₩59,419 | ₩59,513 | ₩59,419 | ₩59,433 | +0.02% | 6.8만 |
|---|
| 2026.09.04 | ₩59,459 | ₩59,573 | ₩59,459 | ₩59,533 | +0.12% | 17.3만 |
|---|
| 2026.09.03 | ₩59,459 | ₩59,481 | ₩59,412 | ₩59,419 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩59,258 | ₩59,298 | ₩59,245 | ₩59,298 | +0.07% | 3.1만 |
|---|
| 2026.09.01 | ₩59,218 | ₩59,352 | ₩59,218 | ₩59,258 | +0.07% | 33만 |
|---|
| 2026.08.31 | ₩59,661 | ₩59,681 | ₩59,580 | ₩59,634 | -0.04% | 32.4만 |
|---|
| 2026.08.28 | ₩59,795 | ₩59,848 | ₩59,701 | ₩59,701 | -0.16% | 66.7만 |
|---|
| 2026.08.27 | ₩59,754 | ₩59,781 | ₩59,701 | ₩59,768 | +0.02% | 23.5만 |
|---|
| 2026.08.26 | ₩59,741 | ₩59,775 | ₩59,689 | ₩59,749 | +0.01% | 26.4만 |
|---|
| 2026.08.25 | ₩59,674 | ₩59,822 | ₩59,647 | ₩59,822 | +0.25% | 5.3만 |
|---|
| 2026.08.24 | ₩59,553 | ₩59,654 | ₩59,500 | ₩59,513 | -0.07% | 92.7만 |
|---|
| 2026.08.21 | ₩59,553 | ₩59,567 | ₩59,502 | ₩59,560 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩59,526 | ₩59,600 | ₩59,500 | ₩59,500 | -0.05% | 13.7만 |
|---|
| 2026.08.19 | ₩59,741 | ₩59,741 | ₩59,567 | ₩59,674 | -0.11% | 33.5만 |
|---|
| 2026.08.18 | ₩59,500 | ₩59,620 | ₩59,500 | ₩59,580 | +0.14% | 13.5만 |
|---|
| 2026.08.17 | ₩59,661 | ₩59,714 | ₩59,627 | ₩59,634 | -0.04% | 3.9만 |
|---|
| 2026.08.14 | ₩59,835 | ₩59,848 | ₩59,714 | ₩59,768 | -0.11% | 30.4만 |
|---|
| 2026.08.13 | ₩59,795 | ₩59,902 | ₩59,486 | ₩59,889 | +0.16% | 2.8만 |
|---|
| 2026.08.12 | ₩59,701 | ₩59,768 | ₩59,681 | ₩59,714 | +0.02% | 53.9만 |
|---|
| 2026.08.11 | ₩59,647 | ₩59,728 | ₩59,607 | ₩59,620 | -0.04% | 47.4만 |
|---|
| 2026.08.10 | ₩59,795 | ₩59,795 | ₩59,580 | ₩59,674 | -0.20% | 89.1만 |
|---|
| 2026.08.07 | ₩59,848 | ₩59,848 | ₩59,687 | ₩59,767 | -0.14% | 2.5만 |
|---|
| 2026.08.06 | ₩59,687 | ₩59,728 | ₩59,567 | ₩59,661 | -0.04% | 16.7만 |
|---|
| 2026.08.05 | ₩59,781 | ₩59,781 | ₩59,714 | ₩59,754 | -0.04% | 1.8만 |
|---|
| 2026.08.04 | ₩59,687 | ₩59,788 | ₩59,687 | ₩59,741 | +0.09% | 5.7만 |
|---|
| 2026.08.03 | ₩59,607 | ₩59,647 | ₩59,500 | ₩59,573 | -0.06% | 12.5만 |
|---|
| 2026.07.31 | ₩59,526 | ₩59,661 | ₩59,513 | ₩59,622 | +0.16% | 3.5만 |
|---|
| 2026.07.30 | ₩59,526 | ₩59,607 | ₩59,506 | ₩59,607 | +0.14% | 4.5만 |
|---|
| 2026.07.29 | ₩59,594 | ₩59,714 | ₩59,439 | ₩59,439 | -0.26% | 2.7만 |
|---|
| 2026.07.28 | ₩59,594 | ₩59,754 | ₩59,594 | ₩59,667 | +0.12% | 8.3만 |
|---|
| 2026.07.27 | ₩59,634 | ₩59,661 | ₩59,553 | ₩59,594 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩59,419 | ₩59,513 | ₩59,352 | ₩59,445 | +0.04% | 4.3만 |
|---|
| 2026.07.23 | ₩59,459 | ₩59,473 | ₩59,379 | ₩59,419 | -0.07% | 7.4만 |
|---|
| 2026.07.22 | ₩59,728 | ₩59,741 | ₩59,647 | ₩59,661 | -0.11% | 5.2만 |
|---|
| 2026.07.21 | ₩59,848 | ₩59,848 | ₩59,741 | ₩59,781 | -0.11% | 1.5만 |
|---|
| 2026.07.20 | ₩59,929 | ₩59,929 | ₩59,741 | ₩59,754 | -0.29% | 81.8만 |
|---|
| 2026.07.17 | ₩59,915 | ₩60,009 | ₩59,848 | ₩59,902 | -0.02% | 3.4만 |
|---|
| 2026.07.16 | ₩59,902 | ₩59,981 | ₩59,868 | ₩59,942 | +0.07% | 6.8만 |
|---|
| 2026.07.15 | ₩59,982 | ₩60,036 | ₩59,909 | ₩59,969 | -0.02% | 1.7만 |
|---|
| 2026.07.14 | ₩59,956 | ₩59,982 | ₩59,862 | ₩59,915 | -0.07% | 3.5만 |
|---|
| 2026.07.13 | ₩59,875 | ₩59,936 | ₩59,728 | ₩59,775 | -0.17% | 7.3만 |
|---|
| 2026.07.10 | ₩59,962 | ₩59,976 | ₩59,889 | ₩59,969 | +0.01% | 6.5만 |
|---|
| 2026.07.09 | ₩59,862 | ₩59,949 | ₩59,835 | ₩59,909 | +0.08% | 130.8만 |
|---|
| 2026.07.08 | ₩59,875 | ₩59,929 | ₩59,795 | ₩59,875 | 0.00% | 75.1만 |
|---|
| 2026.07.07 | ₩60,050 | ₩60,090 | ₩59,929 | ₩59,996 | -0.09% | 63.2만 |
|---|
| 2026.07.06 | ₩60,130 | ₩60,130 | ₩60,076 | ₩60,123 | -0.01% | 4.4만 |
|---|
| 2026.07.02 | ₩60,143 | ₩60,143 | ₩60,036 | ₩60,117 | -0.04% | 114만 |
|---|
| 2026.07.01 | ₩59,929 | ₩60,063 | ₩59,922 | ₩59,993 | +0.11% | 60.5만 |
|---|
| 2026.06.30 | ₩60,224 | ₩60,358 | ₩60,224 | ₩60,251 | +0.04% | 3만 |
|---|
| 2026.06.29 | ₩60,255 | ₩60,331 | ₩60,251 | ₩60,331 | +0.13% | 1.4만 |
|---|
| 2026.06.26 | ₩60,224 | ₩60,298 | ₩60,198 | ₩60,224 | 0.00% | 3.3만 |
|---|
| 2026.06.25 | ₩60,358 | ₩60,358 | ₩60,224 | ₩60,264 | -0.16% | 1.4만 |
|---|
| 2026.06.24 | ₩60,117 | ₩60,304 | ₩60,117 | ₩60,278 | +0.27% | 2.1만 |
|---|
| 2026.06.23 | ₩60,117 | ₩60,224 | ₩60,117 | ₩60,184 | +0.11% | 2.7만 |
|---|
| 2026.06.22 | ₩60,264 | ₩60,304 | ₩60,189 | ₩60,211 | -0.09% | 5만 |
|---|
| 2026.06.18 | ₩60,425 | ₩60,479 | ₩60,371 | ₩60,422 | -0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩60,452 | ₩60,465 | ₩60,204 | ₩60,204 | -0.41% | 5.5만 |
|---|
| 2026.06.16 | ₩60,506 | ₩60,546 | ₩60,452 | ₩60,465 | -0.07% | 2.3만 |
|---|
| 2026.06.15 | ₩60,452 | ₩60,573 | ₩60,412 | ₩60,465 | +0.02% | 70.7만 |
|---|
| 2026.06.12 | ₩60,237 | ₩60,318 | ₩60,211 | ₩60,298 | +0.10% | 2.3만 |
|---|
| 2026.06.11 | ₩59,922 | ₩60,278 | ₩59,909 | ₩60,278 | +0.59% | 4.3만 |
|---|
| 2026.06.10 | ₩59,835 | ₩59,902 | ₩59,728 | ₩59,781 | -0.09% | 4.1만 |
|---|
| 2026.06.09 | ₩59,922 | ₩59,956 | ₩59,835 | ₩59,956 | +0.06% | 1.5만 |
|---|
| 2026.06.08 | ₩59,822 | ₩59,875 | ₩59,768 | ₩59,781 | -0.07% | 4만 |
|---|
| 2026.06.05 | ₩59,915 | ₩59,915 | ₩59,781 | ₩59,795 | -0.20% | 2.4만 |
|---|
| 2026.06.04 | ₩60,103 | ₩60,190 | ₩60,103 | ₩60,150 | +0.08% | 4.4만 |
|---|
| 2026.06.03 | ₩60,036 | ₩60,076 | ₩59,982 | ₩60,043 | +0.01% | 14만 |
|---|
| 2026.06.02 | ₩60,130 | ₩60,264 | ₩60,117 | ₩60,264 | +0.22% | 21.8만 |
|---|
| 2026.06.01 | ₩60,224 | ₩60,224 | ₩59,910 | ₩60,184 | -0.07% | 111.1만 |
|---|
| 2026.05.29 | ₩60,412 | ₩60,506 | ₩60,358 | ₩60,371 | -0.07% | 3.8만 |
|---|
| 2026.05.28 | ₩60,090 | ₩60,345 | ₩60,090 | ₩60,284 | +0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩60,184 | ₩60,249 | ₩60,157 | ₩60,197 | +0.02% | 2.3만 |
|---|
| 2026.05.26 | ₩60,063 | ₩60,090 | ₩59,969 | ₩60,036 | -0.04% | 2만 |
|---|
| 2026.05.22 | ₩59,902 | ₩59,915 | ₩59,809 | ₩59,879 | -0.04% | 3.4만 |
|---|
| 2026.05.21 | ₩59,687 | ₩59,862 | ₩59,647 | ₩59,795 | +0.18% | 3만 |
|---|
| 2026.05.20 | ₩59,486 | ₩59,822 | ₩59,486 | ₩59,818 | +0.56% | 30.1만 |
|---|
| 2026.05.19 | ₩59,486 | ₩59,500 | ₩59,365 | ₩59,446 | -0.07% | 1.6만 |
|---|
| 2026.05.18 | ₩59,754 | ₩59,781 | ₩59,419 | ₩59,634 | -0.20% | 75.6만 |
|---|
| 2026.05.15 | ₩59,808 | ₩59,808 | ₩59,714 | ₩59,728 | -0.13% | 3.3만 |
|---|
| 2026.05.14 | ₩60,157 | ₩60,198 | ₩60,083 | ₩60,090 | -0.11% | 2.2만 |
|---|
| 2026.05.13 | ₩60,036 | ₩60,137 | ₩60,009 | ₩60,036 | 0.00% | 3.5만 |
|---|
| 2026.05.12 | ₩60,157 | ₩60,157 | ₩60,063 | ₩60,096 | -0.10% | 2.3만 |
|---|
| 2026.05.11 | ₩60,264 | ₩60,264 | ₩60,164 | ₩60,251 | -0.02% | 85.9만 |
|---|
| 2026.05.08 | ₩60,251 | ₩60,284 | ₩60,184 | ₩60,211 | -0.07% | 1.6만 |
|---|
| 2026.05.07 | ₩60,331 | ₩60,345 | ₩59,875 | ₩60,063 | -0.44% | 8.5만 |
|---|
| 2026.05.06 | ₩60,170 | ₩60,291 | ₩60,157 | ₩60,224 | +0.09% | 4.4만 |
|---|
| 2026.05.05 | ₩59,822 | ₩59,942 | ₩59,822 | ₩59,902 | +0.13% | 1.8만 |
|---|
| 2026.05.04 | ₩59,875 | ₩59,875 | ₩59,506 | ₩59,607 | -0.45% | 3.1만 |
|---|
| 2026.05.01 | ₩59,929 | ₩60,023 | ₩59,875 | ₩59,889 | -0.07% | 6.8만 |
|---|
| 2026.04.30 | ₩59,942 | ₩60,117 | ₩59,895 | ₩60,090 | +0.25% | 29.6만 |
|---|
| 2026.04.29 | ₩59,902 | ₩59,929 | ₩59,701 | ₩59,768 | -0.22% | 10.3만 |
|---|
| 2026.04.28 | ₩59,929 | ₩60,009 | ₩59,915 | ₩59,982 | +0.09% | 5.3만 |
|---|
| 2026.04.27 | ₩60,170 | ₩60,224 | ₩60,036 | ₩60,036 | -0.22% | 86.5만 |
|---|
| 2026.04.24 | ₩60,170 | ₩60,237 | ₩60,063 | ₩60,217 | +0.08% | 4.9만 |
|---|
| 2026.04.23 | ₩60,264 | ₩60,318 | ₩60,009 | ₩60,090 | -0.29% | 4.9만 |
|---|
| 2026.04.22 | ₩60,345 | ₩60,398 | ₩60,291 | ₩60,331 | -0.02% | 3.2만 |
|---|
| 2026.04.21 | ₩60,385 | ₩60,418 | ₩60,184 | ₩60,197 | -0.31% | 22만 |
|---|
| 2026.04.20 | ₩60,385 | ₩60,546 | ₩60,318 | ₩60,412 | +0.04% | 148.4만 |
|---|
| 2026.04.17 | ₩60,465 | ₩60,653 | ₩60,371 | ₩60,412 | -0.09% | 3.7만 |
|---|
| 2026.04.16 | ₩60,157 | ₩60,204 | ₩59,902 | ₩59,996 | -0.27% | 11.3만 |
|---|
| 2026.04.15 | ₩60,130 | ₩60,244 | ₩60,103 | ₩60,211 | +0.13% | 2.8만 |
|---|
| 2026.04.14 | ₩60,130 | ₩60,304 | ₩60,110 | ₩60,237 | +0.18% | 3.5만 |
|---|
| 2026.04.13 | ₩59,674 | ₩60,070 | ₩59,674 | ₩60,036 | +0.61% | 4.5만 |
|---|
| 2026.04.10 | ₩59,741 | ₩59,862 | ₩59,661 | ₩59,714 | -0.04% | 35.3만 |
|---|
| 2026.04.09 | ₩59,459 | ₩59,835 | ₩59,433 | ₩59,687 | +0.38% | 6.9만 |
|---|
| 2026.04.08 | ₩59,714 | ₩59,714 | ₩59,459 | ₩59,540 | -0.29% | 3.4만 |
|---|
| 2026.04.07 | ₩58,842 | ₩58,997 | ₩58,643 | ₩58,977 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩58,789 | ₩58,930 | ₩58,789 | ₩58,869 | +0.14% | 1.6만 |
|---|
| 2026.04.02 | ₩58,681 | ₩58,977 | ₩58,648 | ₩58,923 | +0.41% | 2.1만 |
|---|
| 2026.04.01 | ₩58,858 | ₩58,963 | ₩58,789 | ₩58,829 | -0.05% | 10.6만 |
|---|
| 2026.03.31 | ₩58,802 | ₩59,044 | ₩58,655 | ₩58,950 | +0.25% | 7.4만 |
|---|
| 2026.03.30 | ₩58,628 | ₩58,816 | ₩58,400 | ₩58,467 | -0.27% | 13.2만 |
|---|
| 2026.03.27 | ₩58,588 | ₩58,695 | ₩58,520 | ₩58,547 | -0.07% | 3.6만 |
|---|
| 2026.03.26 | ₩59,111 | ₩59,205 | ₩58,695 | ₩58,722 | -0.66% | 2.8만 |
|---|
| 2026.03.25 | ₩59,218 | ₩59,289 | ₩59,164 | ₩59,265 | +0.08% | 1.6만 |
|---|
| 2026.03.24 | ₩58,816 | ₩59,030 | ₩58,816 | ₩58,883 | +0.11% | 2.8만 |
|---|
| 2026.03.23 | ₩58,802 | ₩59,218 | ₩58,802 | ₩59,111 | +0.52% | 17.9만 |
|---|
| 2026.03.20 | ₩59,097 | ₩59,097 | ₩58,614 | ₩58,655 | -0.75% | 7.3만 |
|---|
| 2026.03.19 | ₩59,023 | ₩59,325 | ₩59,017 | ₩59,325 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩59,513 | ₩59,513 | ₩59,218 | ₩59,218 | -0.50% | 3.7만 |
|---|
| 2026.03.17 | ₩59,459 | ₩59,567 | ₩59,459 | ₩59,540 | +0.14% | 4.4만 |
|---|
| 2026.03.16 | ₩59,392 | ₩59,419 | ₩59,245 | ₩59,272 | -0.20% | 66.3만 |
|---|
| 2026.03.13 | ₩59,480 | ₩59,580 | ₩59,171 | ₩59,205 | -0.46% | 69.5만 |
|---|
| 2026.03.12 | ₩59,674 | ₩59,674 | ₩59,325 | ₩59,339 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩59,889 | ₩59,929 | ₩59,661 | ₩59,661 | -0.38% | 12.9만 |
|---|
| 2026.03.10 | ₩59,956 | ₩60,117 | ₩59,848 | ₩59,889 | -0.11% | 4.8만 |
|---|
| 2026.03.09 | ₩59,500 | ₩59,889 | ₩59,486 | ₩59,889 | +0.65% | 15.8만 |
|---|
| 2026.03.06 | ₩59,862 | ₩59,942 | ₩59,741 | ₩59,741 | -0.20% | 11.2만 |
|---|
| 2026.03.05 | ₩60,197 | ₩60,224 | ₩60,023 | ₩60,036 | -0.27% | 8.1만 |
|---|
| 2026.03.04 | ₩60,251 | ₩60,400 | ₩60,224 | ₩60,358 | +0.18% | 3.2만 |
|---|
| 2026.03.03 | ₩59,929 | ₩60,318 | ₩59,842 | ₩60,197 | +0.45% | 67.2만 |
|---|
| 2026.03.02 | ₩60,291 | ₩60,418 | ₩60,266 | ₩60,385 | +0.16% | 9.6만 |
|---|
| 2026.02.27 | ₩60,693 | ₩60,787 | ₩60,667 | ₩60,787 | +0.15% | 20.8만 |
|---|
| 2026.02.26 | ₩60,841 | ₩60,841 | ₩60,693 | ₩60,774 | -0.11% | 3.2만 |
|---|
| 2026.02.25 | ₩60,774 | ₩60,801 | ₩60,754 | ₩60,787 | +0.02% | 4.8만 |
|---|
| 2026.02.24 | ₩60,814 | ₩60,814 | ₩60,720 | ₩60,734 | -0.13% | 3만 |
|---|
| 2026.02.23 | ₩60,814 | ₩60,861 | ₩60,774 | ₩60,774 | -0.07% | 8만 |
|---|
| 2026.02.20 | ₩60,747 | ₩60,807 | ₩60,707 | ₩60,747 | 0.00% | 20.5만 |
|---|
| 2026.02.19 | ₩60,707 | ₩60,774 | ₩60,693 | ₩60,760 | +0.09% | 4.3만 |
|---|
| 2026.02.18 | ₩60,854 | ₩60,908 | ₩60,827 | ₩60,858 | +0.01% | 28.1만 |
|---|
| 2026.02.17 | ₩60,895 | ₩60,895 | ₩60,801 | ₩60,827 | -0.11% | 24만 |
|---|
| 2026.02.13 | ₩60,707 | ₩60,787 | ₩60,680 | ₩60,700 | -0.01% | 39만 |
|---|
| 2026.02.12 | ₩60,599 | ₩60,707 | ₩60,559 | ₩60,653 | +0.09% | 9.4만 |
|---|
| 2026.02.11 | ₩60,519 | ₩60,519 | ₩60,425 | ₩60,452 | -0.11% | 10만 |
|---|
| 2026.02.10 | ₩60,479 | ₩60,519 | ₩60,432 | ₩60,465 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩60,291 | ₩60,452 | ₩60,267 | ₩60,371 | +0.13% | 3.9만 |
|---|
| 2026.02.06 | ₩60,264 | ₩60,331 | ₩60,224 | ₩60,325 | +0.10% | 3.6만 |
|---|
| 2026.02.05 | ₩60,143 | ₩60,264 | ₩60,113 | ₩60,264 | +0.20% | 15.3만 |
|---|
| 2026.02.04 | ₩60,157 | ₩60,157 | ₩60,063 | ₩60,096 | -0.10% | 8.3만 |
|---|
| 2026.02.03 | ₩60,143 | ₩60,184 | ₩60,009 | ₩60,090 | -0.09% | 13.4만 |
|---|
| 2026.02.02 | ₩60,157 | ₩60,197 | ₩60,090 | ₩60,143 | -0.02% | 35.3만 |
|---|
| 2026.01.30 | ₩60,439 | ₩60,465 | ₩60,385 | ₩60,418 | -0.03% | 2.2만 |
|---|
| 2026.01.29 | ₩60,345 | ₩60,371 | ₩60,264 | ₩60,278 | -0.11% | 7.3만 |
|---|
| 2026.01.28 | ₩60,425 | ₩60,425 | ₩60,318 | ₩60,385 | -0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩60,412 | ₩60,439 | ₩60,331 | ₩60,425 | +0.02% | 62.5만 |
|---|
| 2026.01.26 | ₩60,304 | ₩60,437 | ₩60,304 | ₩60,405 | +0.17% | 1.9만 |
|---|
| 2026.01.23 | ₩60,184 | ₩60,385 | ₩60,184 | ₩60,378 | +0.32% | 30.5만 |
|---|
| 2026.01.22 | ₩60,117 | ₩60,237 | ₩60,117 | ₩60,237 | +0.20% | 2.9만 |
|---|
| 2026.01.21 | ₩59,969 | ₩60,130 | ₩59,956 | ₩60,117 | +0.25% | 5.1만 |
|---|
| 2026.01.20 | ₩59,862 | ₩59,915 | ₩59,822 | ₩59,868 | +0.01% | 16만 |
|---|
| 2026.01.16 | ₩60,211 | ₩60,211 | ₩60,036 | ₩60,063 | -0.25% | 13.1만 |
|---|
| 2026.01.15 | ₩60,117 | ₩60,177 | ₩60,070 | ₩60,143 | +0.04% | 4.5만 |
|---|
| 2026.01.14 | ₩60,004 | ₩60,143 | ₩59,969 | ₩60,117 | +0.19% | 5만 |
|---|
| 2026.01.13 | ₩60,036 | ₩60,090 | ₩59,956 | ₩60,023 | -0.02% | 3.2만 |
|---|
| 2026.01.12 | ₩60,023 | ₩60,237 | ₩60,020 | ₩60,157 | +0.22% | 9.3만 |
|---|
| 2026.01.09 | ₩60,080 | ₩60,197 | ₩60,080 | ₩60,177 | +0.16% | 3.6만 |
|---|
| 2026.01.08 | ₩59,862 | ₩59,982 | ₩59,822 | ₩59,969 | +0.18% | 5.5만 |
|---|
| 2026.01.07 | ₩60,143 | ₩60,157 | ₩59,969 | ₩59,982 | -0.27% | 5.1만 |
|---|
| 2026.01.06 | ₩60,103 | ₩60,224 | ₩60,103 | ₩60,170 | +0.11% | 4.6만 |
|---|
| 2026.01.05 | ₩59,848 | ₩60,130 | ₩59,848 | ₩60,110 | +0.44% | 10.1만 |
|---|
| 2026.01.02 | ₩59,795 | ₩59,795 | ₩59,647 | ₩59,647 | -0.25% | 10.6만 |
|---|
| 2025.12.31 | ₩59,835 | ₩59,902 | ₩59,795 | ₩59,795 | -0.07% | 2.5만 |
|---|
| 2025.12.30 | ₩59,835 | ₩59,982 | ₩59,795 | ₩59,855 | +0.03% | 4.4만 |
|---|
| 2025.12.29 | ₩60,103 | ₩60,251 | ₩60,099 | ₩60,170 | +0.11% | 3만 |
|---|
| 2025.12.26 | ₩60,117 | ₩60,117 | ₩60,009 | ₩60,071 | -0.08% | 1.4만 |
|---|
| 2025.12.24 | ₩59,996 | ₩60,103 | ₩59,989 | ₩60,076 | +0.13% | 3.8만 |
|---|
| 2025.12.23 | ₩59,875 | ₩60,090 | ₩59,875 | ₩59,968 | +0.15% | 2.5만 |
|---|
| 2025.12.22 | ₩59,889 | ₩60,076 | ₩59,889 | ₩59,962 | +0.12% | 2.7만 |
|---|
| 2025.12.19 | ₩59,969 | ₩60,016 | ₩59,856 | ₩59,915 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩59,915 | ₩60,056 | ₩59,875 | ₩59,969 | +0.09% | 4.7만 |
|---|
| 2025.12.17 | ₩59,795 | ₩59,808 | ₩59,714 | ₩59,754 | -0.07% | 1.6만 |
|---|
| 2025.12.16 | ₩59,889 | ₩59,969 | ₩59,795 | ₩59,887 | -0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩59,822 | ₩59,875 | ₩59,808 | ₩59,835 | +0.02% | 6.5만 |
|---|
| 2025.12.12 | ₩59,822 | ₩59,915 | ₩59,614 | ₩59,781 | -0.07% | 6.1만 |
|---|
| 2025.12.11 | ₩59,835 | ₩59,875 | ₩59,761 | ₩59,848 | +0.02% | 4.9만 |
|---|
| 2025.12.10 | ₩59,500 | ₩59,763 | ₩59,500 | ₩59,728 | +0.38% | 2.9만 |
|---|
| 2025.12.09 | ₩59,553 | ₩59,594 | ₩59,473 | ₩59,526 | -0.05% | 5.6만 |
|---|
| 2025.12.08 | ₩59,781 | ₩59,781 | ₩59,594 | ₩59,614 | -0.28% | 16.2만 |
|---|
| 2025.12.05 | ₩59,862 | ₩59,942 | ₩59,772 | ₩59,795 | -0.11% | 128.4만 |
|---|
| 2025.12.04 | ₩59,862 | ₩59,889 | ₩59,741 | ₩59,862 | 0.00% | 93만 |
|---|
| 2025.12.03 | ₩59,768 | ₩59,909 | ₩59,768 | ₩59,902 | +0.22% | 47.2만 |
|---|
| 2025.12.02 | ₩59,654 | ₩59,889 | ₩59,634 | ₩59,828 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩59,607 | ₩59,862 | ₩59,580 | ₩59,862 | +0.43% | 10.8만 |
|---|
| 2025.11.28 | ₩59,969 | ₩59,969 | ₩59,862 | ₩59,956 | -0.02% | 1.9만 |
|---|
| 2025.11.26 | ₩59,835 | ₩59,996 | ₩59,835 | ₩59,969 | +0.22% | 3.8만 |
|---|
| 2025.11.25 | ₩59,714 | ₩59,889 | ₩59,714 | ₩59,848 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩59,701 | ₩59,781 | ₩59,701 | ₩59,781 | +0.13% | 12.7만 |
|---|
| 2025.11.21 | ₩59,580 | ₩59,690 | ₩59,567 | ₩59,627 | +0.08% | 2.4만 |
|---|
| 2025.11.20 | ₩59,674 | ₩59,713 | ₩59,540 | ₩59,547 | -0.21% | 57.2만 |
|---|
| 2025.11.19 | ₩59,526 | ₩59,634 | ₩59,526 | ₩59,594 | +0.11% | 2.4만 |
|---|
| 2025.11.18 | ₩59,446 | ₩59,500 | ₩59,412 | ₩59,446 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩59,486 | ₩59,540 | ₩59,433 | ₩59,486 | 0.00% | 36.8만 |
|---|
| 2025.11.14 | ₩59,500 | ₩59,553 | ₩59,443 | ₩59,453 | -0.08% | 2만 |
|---|
| 2025.11.13 | ₩59,594 | ₩59,620 | ₩59,493 | ₩59,560 | -0.06% | 1.5만 |
|---|
| 2025.11.12 | ₩59,661 | ₩59,674 | ₩59,580 | ₩59,661 | 0.00% | 35.3만 |
|---|
| 2025.11.11 | ₩59,567 | ₩59,674 | ₩59,563 | ₩59,674 | +0.18% | 2만 |
|---|
| 2025.11.10 | ₩59,500 | ₩59,580 | ₩59,473 | ₩59,559 | +0.10% | 1.4만 |
|---|
| 2025.11.07 | ₩59,298 | ₩59,392 | ₩59,272 | ₩59,392 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩59,392 | ₩59,433 | ₩59,297 | ₩59,399 | +0.01% | 9.3천 |
|---|
| 2025.11.05 | ₩59,325 | ₩59,325 | ₩59,258 | ₩59,292 | -0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩59,272 | ₩59,325 | ₩59,258 | ₩59,285 | +0.02% | 35.1만 |
|---|
| 2025.11.03 | ₩59,473 | ₩59,674 | ₩59,365 | ₩59,526 | +0.09% | 136.2만 |
|---|
| 2025.10.31 | ₩59,791 | ₩59,835 | ₩59,687 | ₩59,779 | -0.02% | 6.7천 |
|---|
| 2025.10.30 | ₩59,580 | ₩59,647 | ₩59,552 | ₩59,580 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩59,835 | ₩59,848 | ₩59,594 | ₩59,594 | -0.40% | 35.6만 |
|---|
| 2025.10.28 | ₩59,835 | ₩59,860 | ₩59,775 | ₩59,848 | +0.02% | 2.5만 |
|---|
| 2025.10.27 | ₩59,714 | ₩59,848 | ₩59,714 | ₩59,835 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩59,191 | ₩59,312 | ₩59,178 | ₩59,288 | +0.16% | 1.8만 |
|---|
| 2025.10.23 | ₩59,070 | ₩59,214 | ₩59,070 | ₩59,191 | +0.20% | 3.5만 |
|---|
| 2025.10.22 | ₩59,124 | ₩59,170 | ₩59,070 | ₩59,084 | -0.07% | 8.9천 |
|---|
| 2025.10.21 | ₩59,325 | ₩59,344 | ₩59,207 | ₩59,245 | -0.14% | 6.1만 |
|---|
| 2025.10.20 | ₩59,070 | ₩59,272 | ₩59,070 | ₩59,272 | +0.34% | 9.3천 |
|---|
| 2025.10.17 | ₩58,950 | ₩58,983 | ₩58,856 | ₩58,950 | 0.00% | 40.9만 |
|---|
| 2025.10.16 | ₩59,003 | ₩59,003 | ₩58,816 | ₩58,897 | -0.18% | 1.8만 |
|---|
| 2025.10.15 | ₩58,990 | ₩59,001 | ₩58,829 | ₩58,943 | -0.08% | 1.8만 |
|---|
| 2025.10.14 | ₩58,695 | ₩58,869 | ₩58,621 | ₩58,775 | +0.14% | 51.1만 |
|---|
| 2025.10.13 | ₩58,614 | ₩58,775 | ₩58,614 | ₩58,775 | +0.27% | 5천 |
|---|
| 2025.10.10 | ₩58,695 | ₩58,695 | ₩58,386 | ₩58,412 | -0.48% | 1.4만 |
|---|