시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF · XFIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Five Year Target Duration US Treasury ETF · XFIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,383 | ₩62,444 | ₩62,343 | ₩62,424 | +0.06% | 23.2만 |
| 2026.10.08 | ₩62,290 | ₩62,531 | ₩62,230 | ₩62,490 | +0.32% | 5.4만 |
| 2026.10.07 | ₩62,143 | ₩62,409 | ₩62,143 | ₩62,370 | +0.37% | 5.7만 |
| 2026.10.06 | ₩62,317 | ₩62,424 | ₩62,297 | ₩62,343 | +0.04% | 54.7만 |
| 2026.10.05 | ₩62,243 | ₩62,277 | ₩62,119 | ₩62,243 | 0.00% | 38.1만 |
| 2026.10.02 | ₩62,531 | ₩62,551 | ₩62,199 | ₩62,263 | -0.43% | 4.1만 |
| 2026.10.01 | ₩62,129 | ₩62,490 | ₩62,091 | ₩62,410 | +0.45% | 21.3만 |
| 2026.09.30 | ₩62,557 | ₩62,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,383 |
| -0.28% |
| 6.7만 |
| 2026.09.29 | ₩62,383 | ₩62,449 | ₩62,310 | ₩62,441 | +0.09% | 3.1만 |
|---|
| 2026.09.28 | ₩62,450 | ₩62,490 | ₩62,323 | ₩62,450 | 0.00% | 4.6만 |
|---|
| 2026.09.25 | ₩62,564 | ₩62,704 | ₩62,472 | ₩62,704 | +0.22% | 5.7만 |
|---|
| 2026.09.24 | ₩62,718 | ₩62,744 | ₩62,470 | ₩62,484 | -0.37% | 6.3만 |
|---|
| 2026.09.23 | ₩62,865 | ₩62,865 | ₩62,535 | ₩62,678 | -0.30% | 2만 |
|---|
| 2026.09.22 | ₩63,146 | ₩63,192 | ₩63,059 | ₩63,159 | +0.02% | 9.3만 |
|---|
| 2026.09.21 | ₩63,119 | ₩63,152 | ₩63,085 | ₩63,119 | 0.00% | 3.9만 |
|---|
| 2026.09.18 | ₩63,025 | ₩63,039 | ₩62,982 | ₩62,982 | -0.07% | 3.2만 |
|---|
| 2026.09.17 | ₩63,199 | ₩63,224 | ₩63,139 | ₩63,207 | +0.01% | 2.2만 |
|---|
| 2026.09.16 | ₩63,132 | ₩63,239 | ₩62,952 | ₩62,958 | -0.28% | 2.4만 |
|---|
| 2026.09.15 | ₩63,052 | ₩63,099 | ₩63,025 | ₩63,065 | +0.02% | 4.4만 |
|---|
| 2026.09.14 | ₩63,105 | ₩63,253 | ₩63,012 | ₩63,103 | -0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩63,346 | ₩63,346 | ₩63,146 | ₩63,172 | -0.27% | 2.3만 |
|---|
| 2026.09.10 | ₩63,370 | ₩63,393 | ₩63,246 | ₩63,279 | -0.14% | 3.7만 |
|---|
| 2026.09.09 | ₩63,774 | ₩63,774 | ₩63,627 | ₩63,667 | -0.17% | 3.5만 |
|---|
| 2026.09.08 | ₩63,841 | ₩63,861 | ₩63,759 | ₩63,787 | -0.08% | 3.1만 |
|---|
| 2026.09.04 | ₩63,841 | ₩63,901 | ₩63,841 | ₩63,849 | +0.01% | 3만 |
|---|
| 2026.09.03 | ₩64,001 | ₩64,001 | ₩63,894 | ₩63,894 | -0.17% | 9.6만 |
|---|
| 2026.09.02 | ₩63,827 | ₩63,827 | ₩63,747 | ₩63,818 | -0.01% | 2.6만 |
|---|
| 2026.09.01 | ₩63,801 | ₩63,908 | ₩63,750 | ₩63,787 | -0.02% | 5.3만 |
|---|
| 2026.08.31 | ₩64,175 | ₩64,175 | ₩64,115 | ₩64,135 | -0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩64,416 | ₩64,469 | ₩64,175 | ₩64,202 | -0.33% | 2.9만 |
|---|
| 2026.08.27 | ₩64,483 | ₩64,536 | ₩64,416 | ₩64,429 | -0.08% | 1.7만 |
|---|
| 2026.08.26 | ₩64,496 | ₩64,516 | ₩64,449 | ₩64,469 | -0.04% | 3.1만 |
|---|
| 2026.08.25 | ₩64,496 | ₩64,603 | ₩64,496 | ₩64,603 | +0.17% | 3.8만 |
|---|
| 2026.08.24 | ₩64,335 | ₩64,409 | ₩64,335 | ₩64,356 | +0.03% | 5.9만 |
|---|
| 2026.08.21 | ₩64,362 | ₩64,362 | ₩64,271 | ₩64,289 | -0.11% | 2.3만 |
|---|
| 2026.08.20 | ₩64,376 | ₩64,429 | ₩64,337 | ₩64,402 | +0.04% | 7.6만 |
|---|
| 2026.08.19 | ₩64,523 | ₩64,549 | ₩64,402 | ₩64,523 | 0.00% | 6.9만 |
|---|
| 2026.08.18 | ₩64,295 | ₩64,422 | ₩64,295 | ₩64,416 | +0.19% | 3.4만 |
|---|
| 2026.08.17 | ₩64,362 | ₩64,441 | ₩64,349 | ₩64,360 | -0.00% | 1.3만 |
|---|
| 2026.08.14 | ₩64,523 | ₩64,529 | ₩64,402 | ₩64,429 | -0.15% | 3만 |
|---|
| 2026.08.13 | ₩64,536 | ₩64,643 | ₩64,509 | ₩64,527 | -0.01% | 1.4만 |
|---|
| 2026.08.12 | ₩64,416 | ₩64,442 | ₩64,322 | ₩64,349 | -0.10% | 7.5만 |
|---|
| 2026.08.11 | ₩64,322 | ₩64,322 | ₩64,282 | ₩64,282 | -0.06% | 2.3만 |
|---|
| 2026.08.10 | ₩64,295 | ₩64,322 | ₩64,202 | ₩64,242 | -0.08% | 5.5만 |
|---|
| 2026.08.07 | ₩64,456 | ₩64,456 | ₩64,376 | ₩64,429 | -0.04% | 3.5만 |
|---|
| 2026.08.06 | ₩64,376 | ₩64,476 | ₩64,255 | ₩64,295 | -0.12% | 52.6만 |
|---|
| 2026.08.05 | ₩64,402 | ₩64,483 | ₩64,374 | ₩64,452 | +0.08% | 7.4만 |
|---|
| 2026.08.04 | ₩64,416 | ₩64,442 | ₩64,382 | ₩64,425 | +0.01% | 6.2만 |
|---|
| 2026.08.03 | ₩64,215 | ₩64,229 | ₩64,188 | ₩64,215 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩64,269 | ₩64,335 | ₩64,255 | ₩64,335 | +0.10% | 1.9만 |
|---|
| 2026.07.30 | ₩64,503 | ₩64,536 | ₩64,444 | ₩64,480 | -0.04% | 2.7만 |
|---|
| 2026.07.29 | ₩64,469 | ₩64,598 | ₩64,362 | ₩64,444 | -0.04% | 2만 |
|---|
| 2026.07.28 | ₩64,496 | ₩64,627 | ₩64,496 | ₩64,567 | +0.11% | 2만 |
|---|
| 2026.07.27 | ₩64,362 | ₩64,462 | ₩64,362 | ₩64,428 | +0.10% | 2.4만 |
|---|
| 2026.07.24 | ₩64,282 | ₩64,389 | ₩64,282 | ₩64,309 | +0.04% | 45만 |
|---|
| 2026.07.23 | ₩64,188 | ₩64,229 | ₩64,152 | ₩64,215 | +0.04% | 3.4만 |
|---|
| 2026.07.22 | ₩64,429 | ₩64,429 | ₩64,335 | ₩64,338 | -0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩64,469 | ₩64,503 | ₩64,442 | ₩64,469 | 0.00% | 3.9만 |
|---|
| 2026.07.20 | ₩64,636 | ₩64,643 | ₩64,551 | ₩64,599 | -0.06% | 1.6만 |
|---|
| 2026.07.17 | ₩64,803 | ₩64,877 | ₩64,723 | ₩64,733 | -0.11% | 2.8만 |
|---|
| 2026.07.16 | ₩64,616 | ₩64,710 | ₩64,616 | ₩64,696 | +0.12% | 3만 |
|---|
| 2026.07.15 | ₩64,683 | ₩64,783 | ₩64,683 | ₩64,730 | +0.07% | 135.1만 |
|---|
| 2026.07.14 | ₩64,590 | ₩64,668 | ₩64,536 | ₩64,590 | 0.00% | 2.7만 |
|---|
| 2026.07.13 | ₩64,536 | ₩64,536 | ₩64,389 | ₩64,408 | -0.20% | 1.7만 |
|---|
| 2026.07.10 | ₩64,663 | ₩64,683 | ₩64,590 | ₩64,606 | -0.09% | 3만 |
|---|
| 2026.07.09 | ₩64,614 | ₩64,723 | ₩64,614 | ₩64,663 | +0.08% | 50.9만 |
|---|
| 2026.07.08 | ₩64,516 | ₩64,575 | ₩64,456 | ₩64,549 | +0.05% | 2.2만 |
|---|
| 2026.07.07 | ₩64,803 | ₩64,803 | ₩64,650 | ₩64,656 | -0.23% | 1.5만 |
|---|
| 2026.07.06 | ₩64,830 | ₩64,884 | ₩64,803 | ₩64,884 | +0.08% | 3.1만 |
|---|
| 2026.07.02 | ₩64,790 | ₩64,897 | ₩64,773 | ₩64,844 | +0.08% | 2.7만 |
|---|
| 2026.07.01 | ₩64,750 | ₩64,856 | ₩64,737 | ₩64,763 | +0.02% | 3.4만 |
|---|
| 2026.06.30 | ₩65,205 | ₩65,205 | ₩65,071 | ₩65,084 | -0.18% | 2.7만 |
|---|
| 2026.06.29 | ₩65,245 | ₩65,298 | ₩65,231 | ₩65,298 | +0.08% | 2만 |
|---|
| 2026.06.26 | ₩65,178 | ₩65,311 | ₩65,178 | ₩65,285 | +0.16% | 2.6만 |
|---|
| 2026.06.25 | ₩65,231 | ₩65,231 | ₩65,138 | ₩65,148 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩65,017 | ₩65,120 | ₩65,017 | ₩65,084 | +0.10% | 2.3만 |
|---|
| 2026.06.23 | ₩64,837 | ₩64,870 | ₩64,795 | ₩64,815 | -0.03% | 2.1만 |
|---|
| 2026.06.22 | ₩64,790 | ₩64,802 | ₩64,710 | ₩64,710 | -0.12% | 8.4만 |
|---|
| 2026.06.18 | ₩64,910 | ₩65,003 | ₩64,884 | ₩64,904 | -0.01% | 2.2만 |
|---|
| 2026.06.17 | ₩65,071 | ₩65,084 | ₩64,729 | ₩64,729 | -0.53% | 4.3만 |
|---|
| 2026.06.16 | ₩65,004 | ₩65,120 | ₩65,004 | ₩65,078 | +0.11% | 2.3만 |
|---|
| 2026.06.15 | ₩65,004 | ₩65,057 | ₩64,937 | ₩64,961 | -0.07% | 2.3만 |
|---|
| 2026.06.12 | ₩64,870 | ₩64,937 | ₩64,817 | ₩64,884 | +0.02% | 5.8만 |
|---|
| 2026.06.11 | ₩64,710 | ₩65,004 | ₩64,696 | ₩64,985 | +0.43% | 4.2만 |
|---|
| 2026.06.10 | ₩64,696 | ₩64,750 | ₩64,630 | ₩64,670 | -0.04% | 3.8만 |
|---|
| 2026.06.09 | ₩64,643 | ₩64,723 | ₩64,630 | ₩64,710 | +0.10% | 5.9만 |
|---|
| 2026.06.08 | ₩64,643 | ₩64,643 | ₩64,563 | ₩64,576 | -0.10% | 4만 |
|---|
| 2026.06.05 | ₩64,643 | ₩64,656 | ₩64,563 | ₩64,603 | -0.06% | 2.2만 |
|---|
| 2026.06.04 | ₩64,950 | ₩64,950 | ₩64,857 | ₩64,870 | -0.12% | 3.1만 |
|---|
| 2026.06.03 | ₩64,817 | ₩64,837 | ₩64,750 | ₩64,797 | -0.03% | 3.3만 |
|---|
| 2026.06.02 | ₩64,944 | ₩64,944 | ₩64,884 | ₩64,910 | -0.05% | 1.7만 |
|---|
| 2026.06.01 | ₩64,777 | ₩64,924 | ₩64,723 | ₩64,924 | +0.23% | 3.7만 |
|---|
| 2026.05.29 | ₩65,164 | ₩65,258 | ₩65,164 | ₩65,231 | +0.10% | 2.3만 |
|---|
| 2026.05.28 | ₩65,057 | ₩65,191 | ₩65,031 | ₩65,138 | +0.12% | 5.5만 |
|---|
| 2026.05.27 | ₩65,098 | ₩65,124 | ₩65,031 | ₩65,057 | -0.06% | 2.4만 |
|---|
| 2026.05.26 | ₩65,004 | ₩65,031 | ₩64,941 | ₩65,031 | +0.04% | 2.7만 |
|---|
| 2026.05.22 | ₩64,897 | ₩64,897 | ₩64,695 | ₩64,805 | -0.14% | 4.2만 |
|---|
| 2026.05.21 | ₩64,630 | ₩64,844 | ₩64,616 | ₩64,790 | +0.25% | 6.5만 |
|---|
| 2026.05.20 | ₩64,523 | ₩64,830 | ₩64,523 | ₩64,777 | +0.39% | 94.4만 |
|---|
| 2026.05.19 | ₩64,523 | ₩64,556 | ₩64,402 | ₩64,509 | -0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩64,750 | ₩64,790 | ₩64,603 | ₩64,656 | -0.14% | 5만 |
|---|
| 2026.05.15 | ₩64,737 | ₩64,777 | ₩64,663 | ₩64,670 | -0.10% | 8.7만 |
|---|
| 2026.05.14 | ₩65,178 | ₩65,178 | ₩65,031 | ₩65,037 | -0.22% | 2.9만 |
|---|
| 2026.05.13 | ₩65,071 | ₩65,098 | ₩64,991 | ₩65,084 | +0.02% | 83.9만 |
|---|
| 2026.05.12 | ₩65,098 | ₩65,106 | ₩65,057 | ₩65,078 | -0.03% | 3만 |
|---|
| 2026.05.11 | ₩65,325 | ₩65,325 | ₩65,225 | ₩65,225 | -0.15% | 1.8만 |
|---|
| 2026.05.08 | ₩65,418 | ₩65,445 | ₩65,378 | ₩65,394 | -0.04% | 2.4만 |
|---|
| 2026.05.07 | ₩65,499 | ₩65,512 | ₩65,245 | ₩65,271 | -0.35% | 7.4만 |
|---|
| 2026.05.06 | ₩65,365 | ₩65,432 | ₩65,365 | ₩65,418 | +0.08% | 2.2만 |
|---|
| 2026.05.05 | ₩65,151 | ₩65,231 | ₩65,151 | ₩65,151 | 0.00% | 2.9만 |
|---|
| 2026.05.04 | ₩65,191 | ₩65,218 | ₩65,051 | ₩65,118 | -0.11% | 3.9만 |
|---|
| 2026.05.01 | ₩65,285 | ₩65,459 | ₩65,270 | ₩65,325 | +0.06% | 9만 |
|---|
| 2026.04.30 | ₩65,484 | ₩65,520 | ₩65,438 | ₩65,499 | +0.02% | 3만 |
|---|
| 2026.04.29 | ₩65,499 | ₩65,499 | ₩65,332 | ₩65,378 | -0.18% | 3.7만 |
|---|
| 2026.04.28 | ₩65,592 | ₩65,606 | ₩65,578 | ₩65,606 | +0.02% | 1.6만 |
|---|
| 2026.04.27 | ₩65,739 | ₩65,753 | ₩65,646 | ₩65,693 | -0.07% | 4.7만 |
|---|
| 2026.04.24 | ₩65,739 | ₩65,793 | ₩65,739 | ₩65,753 | +0.02% | 1.5만 |
|---|
| 2026.04.23 | ₩65,766 | ₩65,774 | ₩65,592 | ₩65,666 | -0.15% | 1.3만 |
|---|
| 2026.04.22 | ₩65,806 | ₩65,820 | ₩65,733 | ₩65,733 | -0.11% | 1.9만 |
|---|
| 2026.04.21 | ₩65,846 | ₩65,848 | ₩65,699 | ₩65,713 | -0.20% | 5.4만 |
|---|
| 2026.04.20 | ₩65,953 | ₩65,965 | ₩65,886 | ₩65,926 | -0.04% | 2.6만 |
|---|
| 2026.04.17 | ₩65,967 | ₩66,033 | ₩65,953 | ₩65,967 | 0.00% | 10.3만 |
|---|
| 2026.04.16 | ₩65,779 | ₩65,799 | ₩65,693 | ₩65,723 | -0.09% | 2만 |
|---|
| 2026.04.15 | ₩65,793 | ₩65,799 | ₩65,741 | ₩65,766 | -0.04% | 1.9만 |
|---|
| 2026.04.14 | ₩65,686 | ₩65,873 | ₩65,686 | ₩65,860 | +0.26% | 7.1만 |
|---|
| 2026.04.13 | ₩65,606 | ₩65,710 | ₩65,559 | ₩65,710 | +0.16% | 3.3만 |
|---|
| 2026.04.10 | ₩65,659 | ₩65,686 | ₩65,592 | ₩65,594 | -0.10% | 7.2만 |
|---|
| 2026.04.09 | ₩65,619 | ₩65,766 | ₩65,566 | ₩65,679 | +0.09% | 1.6만 |
|---|
| 2026.04.08 | ₩65,806 | ₩65,806 | ₩65,632 | ₩65,632 | -0.26% | 2.5만 |
|---|
| 2026.04.07 | ₩65,418 | ₩65,566 | ₩65,337 | ₩65,536 | +0.18% | 2.6만 |
|---|
| 2026.04.06 | ₩65,405 | ₩65,468 | ₩65,378 | ₩65,405 | 0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩65,445 | ₩65,619 | ₩65,445 | ₩65,545 | +0.15% | 4.7만 |
|---|
| 2026.04.01 | ₩65,472 | ₩65,572 | ₩65,432 | ₩65,432 | -0.06% | 11.9만 |
|---|
| 2026.03.31 | ₩65,793 | ₩65,820 | ₩65,706 | ₩65,726 | -0.10% | 73.5만 |
|---|
| 2026.03.30 | ₩65,572 | ₩65,686 | ₩65,572 | ₩65,610 | +0.06% | 3.4만 |
|---|
| 2026.03.27 | ₩65,191 | ₩65,338 | ₩65,191 | ₩65,325 | +0.21% | 3.3만 |
|---|
| 2026.03.26 | ₩65,472 | ₩65,472 | ₩65,191 | ₩65,218 | -0.39% | 10.1만 |
|---|
| 2026.03.25 | ₩65,559 | ₩65,619 | ₩65,532 | ₩65,584 | +0.04% | 2.4만 |
|---|
| 2026.03.24 | ₩65,365 | ₩65,459 | ₩65,275 | ₩65,380 | +0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩65,472 | ₩65,672 | ₩65,445 | ₩65,591 | +0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩65,586 | ₩65,586 | ₩65,360 | ₩65,405 | -0.28% | 2.8만 |
|---|
| 2026.03.19 | ₩65,699 | ₩65,886 | ₩65,659 | ₩65,793 | +0.14% | 2.6만 |
|---|
| 2026.03.18 | ₩66,033 | ₩66,053 | ₩65,849 | ₩65,849 | -0.28% | 3.4만 |
|---|
| 2026.03.17 | ₩66,107 | ₩66,160 | ₩66,107 | ₩66,127 | +0.03% | 5.8만 |
|---|
| 2026.03.16 | ₩66,007 | ₩66,048 | ₩65,953 | ₩66,027 | +0.03% | 4.5만 |
|---|
| 2026.03.13 | ₩65,926 | ₩65,960 | ₩65,793 | ₩65,820 | -0.16% | 52.3만 |
|---|
| 2026.03.12 | ₩65,952 | ₩65,995 | ₩65,779 | ₩65,846 | -0.16% | 3.8만 |
|---|
| 2026.03.11 | ₩66,122 | ₩66,160 | ₩66,040 | ₩66,047 | -0.11% | 2만 |
|---|
| 2026.03.10 | ₩66,381 | ₩66,397 | ₩66,221 | ₩66,234 | -0.22% | 6.2만 |
|---|
| 2026.03.09 | ₩66,194 | ₩66,394 | ₩66,147 | ₩66,368 | +0.26% | 3.1만 |
|---|
| 2026.03.06 | ₩66,087 | ₩66,394 | ₩66,087 | ₩66,245 | +0.24% | 2.4만 |
|---|
| 2026.03.05 | ₩66,194 | ₩66,266 | ₩66,181 | ₩66,261 | +0.10% | 3.2만 |
|---|
| 2026.03.04 | ₩66,475 | ₩66,483 | ₩66,394 | ₩66,408 | -0.10% | 2.4만 |
|---|
| 2026.03.03 | ₩66,328 | ₩66,555 | ₩66,328 | ₩66,515 | +0.28% | 5.1만 |
|---|
| 2026.03.02 | ₩66,729 | ₩66,729 | ₩66,488 | ₩66,562 | -0.25% | 2.1만 |
|---|
| 2026.02.27 | ₩67,043 | ₩67,103 | ₩67,001 | ₩67,064 | +0.03% | 1.5만 |
|---|
| 2026.02.26 | ₩66,822 | ₩66,861 | ₩66,790 | ₩66,860 | +0.06% | 1.4만 |
|---|
| 2026.02.25 | ₩66,690 | ₩66,750 | ₩66,690 | ₩66,729 | +0.06% | 2.4만 |
|---|
| 2026.02.24 | ₩66,809 | ₩66,809 | ₩66,729 | ₩66,769 | -0.06% | 3.6만 |
|---|
| 2026.02.23 | ₩66,685 | ₩66,848 | ₩66,685 | ₩66,796 | +0.17% | 4.8만 |
|---|
| 2026.02.20 | ₩66,600 | ₩66,608 | ₩66,551 | ₩66,602 | +0.00% | 2만 |
|---|
| 2026.02.19 | ₩66,537 | ₩66,622 | ₩66,528 | ₩66,582 | +0.07% | 2.6만 |
|---|
| 2026.02.18 | ₩66,568 | ₩66,595 | ₩66,537 | ₩66,541 | -0.04% | 5.3만 |
|---|
| 2026.02.17 | ₩66,662 | ₩66,702 | ₩66,622 | ₩66,622 | -0.06% | 3.1만 |
|---|
| 2026.02.13 | ₩66,628 | ₩66,702 | ₩66,622 | ₩66,689 | +0.09% | 6.4만 |
|---|
| 2026.02.12 | ₩66,249 | ₩66,472 | ₩66,247 | ₩66,472 | +0.34% | 2.8만 |
|---|
| 2026.02.11 | ₩66,154 | ₩66,274 | ₩66,140 | ₩66,194 | +0.06% | 20.2만 |
|---|
| 2026.02.10 | ₩66,314 | ₩66,354 | ₩66,314 | ₩66,341 | +0.04% | 2.1만 |
|---|
| 2026.02.09 | ₩66,140 | ₩66,167 | ₩66,100 | ₩66,159 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩66,194 | ₩66,194 | ₩66,074 | ₩66,140 | -0.08% | 17.9만 |
|---|
| 2026.02.05 | ₩66,020 | ₩66,167 | ₩65,980 | ₩66,167 | +0.22% | 2.5만 |
|---|
| 2026.02.04 | ₩65,793 | ₩65,886 | ₩65,793 | ₩65,846 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩65,739 | ₩65,860 | ₩65,739 | ₩65,846 | +0.16% | 3.7만 |
|---|
| 2026.02.02 | ₩65,926 | ₩65,926 | ₩65,793 | ₩65,826 | -0.15% | 3.4만 |
|---|
| 2026.01.30 | ₩66,127 | ₩66,167 | ₩66,087 | ₩66,127 | 0.00% | 17.6만 |
|---|
| 2026.01.29 | ₩65,993 | ₩66,127 | ₩65,993 | ₩66,082 | +0.13% | 2.5만 |
|---|
| 2026.01.28 | ₩66,033 | ₩66,033 | ₩65,928 | ₩65,993 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩66,020 | ₩66,091 | ₩66,020 | ₩66,047 | +0.04% | 3.9만 |
|---|
| 2026.01.26 | ₩66,060 | ₩66,072 | ₩66,020 | ₩66,037 | -0.03% | 3.7만 |
|---|
| 2026.01.23 | ₩65,960 | ₩65,993 | ₩65,904 | ₩65,993 | +0.05% | 3.5만 |
|---|
| 2026.01.22 | ₩65,913 | ₩65,926 | ₩65,860 | ₩65,906 | -0.01% | 6.7만 |
|---|
| 2026.01.21 | ₩65,900 | ₩65,967 | ₩65,860 | ₩65,967 | +0.10% | 14.7만 |
|---|
| 2026.01.20 | ₩65,886 | ₩65,933 | ₩65,846 | ₩65,860 | -0.04% | 17.7만 |
|---|
| 2026.01.16 | ₩66,120 | ₩66,127 | ₩65,967 | ₩65,991 | -0.20% | 6.5만 |
|---|
| 2026.01.15 | ₩66,247 | ₩66,247 | ₩66,140 | ₩66,151 | -0.15% | 3.9만 |
|---|
| 2026.01.14 | ₩66,234 | ₩66,321 | ₩66,234 | ₩66,287 | +0.08% | 3.2만 |
|---|
| 2026.01.13 | ₩66,154 | ₩66,214 | ₩66,146 | ₩66,187 | +0.05% | 4.6만 |
|---|
| 2026.01.12 | ₩66,100 | ₩66,167 | ₩66,100 | ₩66,140 | +0.06% | 2.4만 |
|---|
| 2026.01.09 | ₩66,140 | ₩66,217 | ₩66,114 | ₩66,156 | +0.02% | 3.8만 |
|---|
| 2026.01.08 | ₩66,181 | ₩66,234 | ₩66,168 | ₩66,174 | -0.01% | 4.4만 |
|---|
| 2026.01.07 | ₩66,341 | ₩66,341 | ₩66,247 | ₩66,313 | -0.04% | 4.9만 |
|---|
| 2026.01.06 | ₩66,207 | ₩66,247 | ₩66,158 | ₩66,247 | +0.06% | 17만 |
|---|
| 2026.01.05 | ₩66,181 | ₩66,274 | ₩66,177 | ₩66,247 | +0.10% | 8.2만 |
|---|
| 2026.01.02 | ₩66,207 | ₩66,211 | ₩66,114 | ₩66,134 | -0.11% | 2.8만 |
|---|
| 2025.12.31 | ₩66,234 | ₩66,274 | ₩66,151 | ₩66,152 | -0.12% | 5.8만 |
|---|
| 2025.12.30 | ₩66,274 | ₩66,334 | ₩66,251 | ₩66,301 | +0.04% | 4.8만 |
|---|
| 2025.12.29 | ₩66,488 | ₩66,528 | ₩66,468 | ₩66,528 | +0.06% | 3.5만 |
|---|
| 2025.12.26 | ₩66,461 | ₩66,461 | ₩66,394 | ₩66,435 | -0.04% | 2만 |
|---|
| 2025.12.24 | ₩66,287 | ₩66,368 | ₩66,287 | ₩66,368 | +0.12% | 2.6만 |
|---|
| 2025.12.23 | ₩66,181 | ₩66,274 | ₩66,154 | ₩66,242 | +0.09% | 5.4만 |
|---|
| 2025.12.22 | ₩66,328 | ₩66,328 | ₩66,281 | ₩66,314 | -0.02% | 3.1만 |
|---|
| 2025.12.19 | ₩66,381 | ₩66,428 | ₩66,348 | ₩66,368 | -0.02% | 4.3만 |
|---|
| 2025.12.18 | ₩66,475 | ₩66,495 | ₩66,394 | ₩66,475 | 0.00% | 6.8만 |
|---|
| 2025.12.17 | ₩66,301 | ₩66,350 | ₩66,287 | ₩66,341 | +0.06% | 104.2만 |
|---|
| 2025.12.16 | ₩66,207 | ₩66,354 | ₩66,207 | ₩66,341 | +0.20% | 6.1만 |
|---|
| 2025.12.15 | ₩66,286 | ₩66,301 | ₩66,187 | ₩66,214 | -0.11% | 2.5만 |
|---|
| 2025.12.12 | ₩66,140 | ₩66,194 | ₩66,138 | ₩66,167 | +0.04% | 4.3만 |
|---|
| 2025.12.11 | ₩66,348 | ₩66,348 | ₩66,221 | ₩66,247 | -0.15% | 2.9만 |
|---|
| 2025.12.10 | ₩65,980 | ₩66,221 | ₩65,980 | ₩66,221 | +0.36% | 1.3만 |
|---|
| 2025.12.09 | ₩66,162 | ₩66,178 | ₩66,020 | ₩66,033 | -0.19% | 2.4만 |
|---|
| 2025.12.08 | ₩66,194 | ₩66,194 | ₩66,033 | ₩66,120 | -0.11% | 3.7만 |
|---|
| 2025.12.05 | ₩66,313 | ₩66,313 | ₩66,201 | ₩66,234 | -0.12% | 2.7만 |
|---|
| 2025.12.04 | ₩66,394 | ₩66,394 | ₩66,274 | ₩66,314 | -0.12% | 2.6만 |
|---|
| 2025.12.03 | ₩66,475 | ₩66,496 | ₩66,398 | ₩66,488 | +0.02% | 3.9만 |
|---|
| 2025.12.02 | ₩66,301 | ₩66,381 | ₩66,301 | ₩66,381 | +0.12% | 5.6만 |
|---|
| 2025.12.01 | ₩66,381 | ₩66,381 | ₩66,317 | ₩66,325 | -0.08% | 11.1만 |
|---|
| 2025.11.28 | ₩66,836 | ₩66,836 | ₩66,715 | ₩66,757 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩66,755 | ₩66,849 | ₩66,702 | ₩66,849 | +0.14% | 2.7만 |
|---|
| 2025.11.25 | ₩66,729 | ₩66,842 | ₩66,729 | ₩66,818 | +0.13% | 3.3만 |
|---|
| 2025.11.24 | ₩66,662 | ₩66,698 | ₩66,602 | ₩66,695 | +0.05% | 3.8만 |
|---|
| 2025.11.21 | ₩66,622 | ₩66,648 | ₩66,535 | ₩66,622 | 0.00% | 4.8만 |
|---|
| 2025.11.20 | ₩66,362 | ₩66,488 | ₩66,362 | ₩66,488 | +0.19% | 4.2만 |
|---|
| 2025.11.19 | ₩66,435 | ₩66,435 | ₩66,314 | ₩66,341 | -0.14% | 2.8만 |
|---|
| 2025.11.18 | ₩66,408 | ₩66,461 | ₩66,301 | ₩66,374 | -0.05% | 4.7만 |
|---|
| 2025.11.17 | ₩66,261 | ₩66,294 | ₩66,238 | ₩66,267 | +0.01% | 6.1만 |
|---|
| 2025.11.14 | ₩66,435 | ₩66,435 | ₩66,199 | ₩66,227 | -0.31% | 3.8만 |
|---|
| 2025.11.13 | ₩66,301 | ₩66,354 | ₩66,274 | ₩66,287 | -0.02% | 4.8만 |
|---|
| 2025.11.12 | ₩66,408 | ₩66,435 | ₩66,381 | ₩66,435 | +0.04% | 3.1만 |
|---|
| 2025.11.11 | ₩66,368 | ₩66,435 | ₩66,341 | ₩66,428 | +0.09% | 1만 |
|---|
| 2025.11.10 | ₩66,287 | ₩66,314 | ₩66,226 | ₩66,241 | -0.07% | 8.8만 |
|---|
| 2025.11.07 | ₩66,247 | ₩66,435 | ₩66,247 | ₩66,348 | +0.15% | 2.7만 |
|---|
| 2025.11.06 | ₩66,247 | ₩66,341 | ₩66,215 | ₩66,314 | +0.10% | 15.3만 |
|---|
| 2025.11.05 | ₩66,194 | ₩66,194 | ₩66,027 | ₩66,040 | -0.23% | 4.1만 |
|---|
| 2025.11.04 | ₩66,247 | ₩66,281 | ₩66,234 | ₩66,261 | +0.02% | 69.1만 |
|---|
| 2025.11.03 | ₩66,181 | ₩66,234 | ₩66,127 | ₩66,207 | +0.04% | 6.1만 |
|---|
| 2025.10.31 | ₩66,421 | ₩66,447 | ₩66,392 | ₩66,408 | -0.02% | 3.2만 |
|---|
| 2025.10.30 | ₩66,247 | ₩66,410 | ₩66,247 | ₩66,345 | +0.15% | 3.9만 |
|---|
| 2025.10.29 | ₩66,702 | ₩66,702 | ₩66,360 | ₩66,408 | -0.44% | 4.2만 |
|---|
| 2025.10.28 | ₩66,648 | ₩66,730 | ₩66,648 | ₩66,715 | +0.10% | 4.2만 |
|---|
| 2025.10.27 | ₩66,635 | ₩66,689 | ₩66,582 | ₩66,689 | +0.08% | 3.2만 |
|---|
| 2025.10.24 | ₩66,702 | ₩66,742 | ₩66,648 | ₩66,713 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩66,755 | ₩66,755 | ₩66,648 | ₩66,662 | -0.14% | 3.8만 |
|---|
| 2025.10.22 | ₩66,796 | ₩66,849 | ₩66,729 | ₩66,836 | +0.06% | 2.1만 |
|---|
| 2025.10.21 | ₩66,822 | ₩66,848 | ₩66,796 | ₩66,829 | +0.01% | 9.5만 |
|---|
| 2025.10.20 | ₩66,729 | ₩66,755 | ₩66,674 | ₩66,755 | +0.04% | 1.4만 |
|---|
| 2025.10.17 | ₩66,702 | ₩66,715 | ₩66,648 | ₩66,695 | -0.01% | 5.4만 |
|---|
| 2025.10.16 | ₩66,527 | ₩66,796 | ₩66,501 | ₩66,792 | +0.40% | 9.2만 |
|---|
| 2025.10.15 | ₩66,647 | ₩66,647 | ₩66,503 | ₩66,548 | -0.15% | 1.3만 |
|---|
| 2025.10.14 | ₩66,541 | ₩66,635 | ₩66,501 | ₩66,608 | +0.10% | 2.9만 |
|---|
| 2025.10.13 | ₩66,469 | ₩66,505 | ₩66,418 | ₩66,495 | +0.04% | 7.3천 |
|---|
| 2025.10.10 | ₩66,287 | ₩66,488 | ₩66,257 | ₩66,428 | +0.21% | 3.4만 |
|---|