시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg One Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg One Year Target Duration US Treasury ETF · XONE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg One Year Target Duration US Treasury ETF · XONE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,822 | ₩65,835 | ₩65,810 | ₩65,822 | 0.00% | 19.8만 |
| 2026.10.08 | ₩65,795 | ₩65,822 | ₩65,795 | ₩65,822 | +0.04% | 10.2만 |
| 2026.10.07 | ₩65,782 | ₩65,808 | ₩65,771 | ₩65,795 | +0.02% | 6.1만 |
| 2026.10.06 | ₩65,768 | ₩65,795 | ₩65,768 | ₩65,782 | +0.02% | 23만 |
| 2026.10.05 | ₩65,782 | ₩65,782 | ₩65,755 | ₩65,768 | -0.02% | 13.2만 |
| 2026.10.02 | ₩65,782 | ₩65,795 | ₩65,755 | ₩65,768 | -0.02% | 6.3만 |
| 2026.10.01 | ₩65,688 | ₩65,780 | ₩65,688 | ₩65,755 | +0.10% | 11.6만 |
| 2026.09.30 | ₩65,929 | ₩65,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,916 |
| -0.02% |
| 11.8만 |
| 2026.09.29 | ₩65,862 | ₩65,889 | ₩65,849 | ₩65,875 | +0.02% | 3.7만 |
|---|
| 2026.09.28 | ₩65,875 | ₩65,875 | ₩65,849 | ₩65,849 | -0.04% | 16.3만 |
|---|
| 2026.09.25 | ₩65,862 | ₩65,889 | ₩65,862 | ₩65,875 | +0.02% | 6만 |
|---|
| 2026.09.24 | ₩65,874 | ₩65,875 | ₩65,835 | ₩65,835 | -0.06% | 13만 |
|---|
| 2026.09.23 | ₩65,875 | ₩65,882 | ₩65,822 | ₩65,835 | -0.06% | 21.7만 |
|---|
| 2026.09.22 | ₩65,902 | ₩65,902 | ₩65,875 | ₩65,889 | -0.02% | 38.3만 |
|---|
| 2026.09.21 | ₩65,875 | ₩65,900 | ₩65,875 | ₩65,889 | +0.02% | 9.2만 |
|---|
| 2026.09.18 | ₩65,862 | ₩65,889 | ₩65,862 | ₩65,875 | +0.02% | 12.3만 |
|---|
| 2026.09.17 | ₩65,882 | ₩65,889 | ₩65,875 | ₩65,882 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩65,916 | ₩65,928 | ₩65,849 | ₩65,855 | -0.09% | 8.1만 |
|---|
| 2026.09.15 | ₩65,875 | ₩65,889 | ₩65,875 | ₩65,889 | +0.02% | 9.8만 |
|---|
| 2026.09.14 | ₩65,862 | ₩65,902 | ₩65,862 | ₩65,875 | +0.02% | 9.1만 |
|---|
| 2026.09.11 | ₩65,889 | ₩65,902 | ₩65,862 | ₩65,875 | -0.02% | 20.9만 |
|---|
| 2026.09.10 | ₩65,929 | ₩65,929 | ₩65,889 | ₩65,895 | -0.05% | 8만 |
|---|
| 2026.09.09 | ₩65,956 | ₩65,969 | ₩65,956 | ₩65,962 | +0.01% | 12.5만 |
|---|
| 2026.09.08 | ₩65,956 | ₩65,983 | ₩65,956 | ₩65,969 | +0.02% | 29.4만 |
|---|
| 2026.09.04 | ₩65,969 | ₩65,969 | ₩65,949 | ₩65,962 | -0.01% | 10.4만 |
|---|
| 2026.09.03 | ₩65,969 | ₩65,969 | ₩65,942 | ₩65,942 | -0.04% | 20.5만 |
|---|
| 2026.09.02 | ₩65,916 | ₩65,916 | ₩65,902 | ₩65,916 | 0.00% | 17.2만 |
|---|
| 2026.09.01 | ₩65,916 | ₩65,916 | ₩65,902 | ₩65,902 | -0.02% | 12.4만 |
|---|
| 2026.08.31 | ₩66,143 | ₩66,143 | ₩66,130 | ₩66,130 | -0.02% | 3.7만 |
|---|
| 2026.08.28 | ₩66,197 | ₩66,197 | ₩66,117 | ₩66,130 | -0.10% | 10.9만 |
|---|
| 2026.08.27 | ₩66,184 | ₩66,184 | ₩66,170 | ₩66,172 | -0.02% | 5.6만 |
|---|
| 2026.08.26 | ₩66,157 | ₩66,170 | ₩66,157 | ₩66,170 | +0.02% | 5.6만 |
|---|
| 2026.08.25 | ₩66,157 | ₩66,170 | ₩66,157 | ₩66,170 | +0.02% | 5만 |
|---|
| 2026.08.24 | ₩66,157 | ₩66,157 | ₩66,143 | ₩66,143 | -0.02% | 5.9만 |
|---|
| 2026.08.21 | ₩66,170 | ₩66,170 | ₩66,143 | ₩66,157 | -0.02% | 23.5만 |
|---|
| 2026.08.20 | ₩66,143 | ₩66,143 | ₩66,130 | ₩66,143 | 0.00% | 9.1만 |
|---|
| 2026.08.19 | ₩66,137 | ₩66,143 | ₩66,117 | ₩66,131 | -0.01% | 17.9만 |
|---|
| 2026.08.18 | ₩66,117 | ₩66,143 | ₩66,117 | ₩66,143 | +0.04% | 5.9만 |
|---|
| 2026.08.17 | ₩66,130 | ₩66,130 | ₩66,118 | ₩66,123 | -0.01% | 9.7만 |
|---|
| 2026.08.14 | ₩66,117 | ₩66,143 | ₩66,103 | ₩66,123 | +0.01% | 7.5만 |
|---|
| 2026.08.13 | ₩66,076 | ₩66,110 | ₩66,076 | ₩66,103 | +0.04% | 7.6만 |
|---|
| 2026.08.12 | ₩66,090 | ₩66,090 | ₩66,063 | ₩66,074 | -0.02% | 7.1만 |
|---|
| 2026.08.11 | ₩66,050 | ₩66,050 | ₩66,036 | ₩66,050 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩66,023 | ₩66,036 | ₩66,023 | ₩66,029 | +0.01% | 17.3만 |
|---|
| 2026.08.07 | ₩66,036 | ₩66,050 | ₩66,023 | ₩66,050 | +0.02% | 11.3만 |
|---|
| 2026.08.06 | ₩65,996 | ₩66,009 | ₩65,983 | ₩65,996 | 0.00% | 9.6만 |
|---|
| 2026.08.05 | ₩65,983 | ₩66,009 | ₩65,983 | ₩66,009 | +0.04% | 7.8만 |
|---|
| 2026.08.04 | ₩65,996 | ₩65,996 | ₩65,983 | ₩65,996 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩65,969 | ₩65,969 | ₩65,956 | ₩65,969 | 0.00% | 8.5만 |
|---|
| 2026.07.31 | ₩66,150 | ₩66,157 | ₩66,137 | ₩66,150 | 0.00% | 6.9만 |
|---|
| 2026.07.30 | ₩66,143 | ₩66,170 | ₩66,143 | ₩66,150 | +0.01% | 45.6만 |
|---|
| 2026.07.29 | ₩66,076 | ₩66,157 | ₩66,064 | ₩66,150 | +0.11% | 7.9만 |
|---|
| 2026.07.28 | ₩66,090 | ₩66,117 | ₩66,090 | ₩66,096 | +0.01% | 5.2만 |
|---|
| 2026.07.27 | ₩66,063 | ₩66,090 | ₩66,063 | ₩66,083 | +0.03% | 16.9만 |
|---|
| 2026.07.24 | ₩66,050 | ₩66,076 | ₩66,050 | ₩66,070 | +0.03% | 40.5만 |
|---|
| 2026.07.23 | ₩66,050 | ₩66,050 | ₩66,023 | ₩66,029 | -0.03% | 12만 |
|---|
| 2026.07.22 | ₩66,050 | ₩66,076 | ₩66,050 | ₩66,056 | +0.01% | 101.9만 |
|---|
| 2026.07.21 | ₩66,090 | ₩66,090 | ₩66,063 | ₩66,076 | -0.02% | 8.6만 |
|---|
| 2026.07.20 | ₩66,103 | ₩66,103 | ₩66,076 | ₩66,083 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩66,103 | ₩66,117 | ₩66,076 | ₩66,076 | -0.04% | 7.9만 |
|---|
| 2026.07.16 | ₩66,090 | ₩66,090 | ₩66,063 | ₩66,090 | 0.00% | 6.5만 |
|---|
| 2026.07.15 | ₩66,063 | ₩66,103 | ₩66,063 | ₩66,090 | +0.04% | 6.2만 |
|---|
| 2026.07.14 | ₩66,036 | ₩66,063 | ₩66,023 | ₩66,050 | +0.02% | 22.4만 |
|---|
| 2026.07.13 | ₩66,023 | ₩66,023 | ₩65,996 | ₩66,003 | -0.03% | 5.1만 |
|---|
| 2026.07.10 | ₩66,036 | ₩66,036 | ₩66,009 | ₩66,023 | -0.02% | 9.2만 |
|---|
| 2026.07.09 | ₩65,996 | ₩66,023 | ₩65,996 | ₩66,009 | +0.02% | 11.5만 |
|---|
| 2026.07.08 | ₩65,996 | ₩65,996 | ₩65,969 | ₩65,996 | 0.00% | 9.6만 |
|---|
| 2026.07.07 | ₩66,009 | ₩66,023 | ₩65,983 | ₩65,996 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩66,023 | ₩66,023 | ₩66,003 | ₩66,003 | -0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩66,009 | ₩66,023 | ₩65,996 | ₩66,023 | +0.02% | 5.5만 |
|---|
| 2026.07.01 | ₩65,929 | ₩65,969 | ₩65,929 | ₩65,952 | +0.03% | 7.8만 |
|---|
| 2026.06.30 | ₩66,143 | ₩66,157 | ₩66,143 | ₩66,157 | +0.02% | 11.8만 |
|---|
| 2026.06.29 | ₩66,143 | ₩66,157 | ₩66,143 | ₩66,150 | +0.01% | 5만 |
|---|
| 2026.06.26 | ₩66,157 | ₩66,170 | ₩66,150 | ₩66,163 | +0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩66,130 | ₩66,130 | ₩66,117 | ₩66,130 | 0.00% | 6.2만 |
|---|
| 2026.06.24 | ₩66,103 | ₩66,117 | ₩66,090 | ₩66,117 | +0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩66,076 | ₩66,090 | ₩66,063 | ₩66,063 | -0.02% | 11.3만 |
|---|
| 2026.06.22 | ₩66,063 | ₩66,076 | ₩66,050 | ₩66,063 | 0.00% | 8.9만 |
|---|
| 2026.06.18 | ₩66,063 | ₩66,090 | ₩66,063 | ₩66,083 | +0.03% | 7.4만 |
|---|
| 2026.06.17 | ₩66,130 | ₩66,130 | ₩66,036 | ₩66,050 | -0.12% | 8.3만 |
|---|
| 2026.06.16 | ₩66,117 | ₩66,143 | ₩66,117 | ₩66,130 | +0.02% | 11.6만 |
|---|
| 2026.06.15 | ₩66,130 | ₩66,130 | ₩66,117 | ₩66,117 | -0.02% | 13.6만 |
|---|
| 2026.06.12 | ₩66,103 | ₩66,117 | ₩66,090 | ₩66,117 | +0.02% | 10.6만 |
|---|
| 2026.06.11 | ₩66,056 | ₩66,103 | ₩66,050 | ₩66,096 | +0.06% | 3.3만 |
|---|
| 2026.06.10 | ₩66,050 | ₩66,063 | ₩66,050 | ₩66,063 | +0.02% | 15.2만 |
|---|
| 2026.06.09 | ₩66,050 | ₩66,050 | ₩66,036 | ₩66,050 | 0.00% | 14.1만 |
|---|
| 2026.06.08 | ₩66,023 | ₩66,050 | ₩66,023 | ₩66,029 | +0.01% | 7.2만 |
|---|
| 2026.06.05 | ₩66,036 | ₩66,036 | ₩66,023 | ₩66,036 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩66,063 | ₩66,063 | ₩66,050 | ₩66,063 | 0.00% | 13만 |
|---|
| 2026.06.03 | ₩66,036 | ₩66,036 | ₩66,023 | ₩66,036 | 0.00% | 10.3만 |
|---|
| 2026.06.02 | ₩66,050 | ₩66,050 | ₩66,036 | ₩66,050 | 0.00% | 12.7만 |
|---|
| 2026.06.01 | ₩66,023 | ₩66,050 | ₩66,023 | ₩66,050 | +0.04% | 8.7만 |
|---|
| 2026.05.29 | ₩66,251 | ₩66,264 | ₩66,251 | ₩66,264 | +0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩66,237 | ₩66,251 | ₩66,224 | ₩66,251 | +0.02% | 10.5만 |
|---|
| 2026.05.27 | ₩66,237 | ₩66,237 | ₩66,224 | ₩66,237 | 0.00% | 17.7만 |
|---|
| 2026.05.26 | ₩66,197 | ₩66,224 | ₩66,197 | ₩66,224 | +0.04% | 8.5만 |
|---|
| 2026.05.22 | ₩66,197 | ₩66,217 | ₩66,170 | ₩66,197 | 0.00% | 6.8만 |
|---|
| 2026.05.21 | ₩66,157 | ₩66,184 | ₩66,157 | ₩66,184 | +0.04% | 7.5만 |
|---|
| 2026.05.20 | ₩66,170 | ₩66,197 | ₩66,157 | ₩66,184 | +0.02% | 14.1만 |
|---|
| 2026.05.19 | ₩66,170 | ₩66,170 | ₩66,143 | ₩66,170 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩66,170 | ₩66,184 | ₩66,157 | ₩66,170 | 0.00% | 8만 |
|---|
| 2026.05.15 | ₩66,157 | ₩66,157 | ₩66,143 | ₩66,157 | 0.00% | 9.9만 |
|---|
| 2026.05.14 | ₩66,184 | ₩66,184 | ₩66,157 | ₩66,163 | -0.03% | 14.4만 |
|---|
| 2026.05.13 | ₩66,157 | ₩66,170 | ₩66,150 | ₩66,163 | +0.01% | 4.4만 |
|---|
| 2026.05.12 | ₩66,130 | ₩66,157 | ₩66,130 | ₩66,151 | +0.03% | 5.9만 |
|---|
| 2026.05.11 | ₩66,184 | ₩66,184 | ₩66,170 | ₩66,177 | -0.01% | 8.6만 |
|---|
| 2026.05.08 | ₩66,170 | ₩66,184 | ₩66,170 | ₩66,184 | +0.02% | 6.6만 |
|---|
| 2026.05.07 | ₩66,184 | ₩66,184 | ₩66,157 | ₩66,157 | -0.04% | 9.9만 |
|---|
| 2026.05.06 | ₩66,143 | ₩66,157 | ₩66,143 | ₩66,150 | +0.01% | 8만 |
|---|
| 2026.05.05 | ₩66,103 | ₩66,130 | ₩66,103 | ₩66,130 | +0.04% | 7.7만 |
|---|
| 2026.05.04 | ₩66,117 | ₩66,130 | ₩66,090 | ₩66,096 | -0.03% | 9만 |
|---|
| 2026.05.01 | ₩66,130 | ₩66,143 | ₩66,117 | ₩66,143 | +0.02% | 5.6만 |
|---|
| 2026.04.30 | ₩66,331 | ₩66,344 | ₩66,331 | ₩66,344 | +0.02% | 4만 |
|---|
| 2026.04.29 | ₩66,331 | ₩66,331 | ₩66,291 | ₩66,311 | -0.03% | 13.7만 |
|---|
| 2026.04.28 | ₩66,344 | ₩66,344 | ₩66,335 | ₩66,338 | -0.01% | 4.2만 |
|---|
| 2026.04.27 | ₩66,331 | ₩66,358 | ₩66,331 | ₩66,331 | 0.00% | 21.3만 |
|---|
| 2026.04.24 | ₩66,324 | ₩66,358 | ₩66,318 | ₩66,331 | +0.01% | 5.3만 |
|---|
| 2026.04.23 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,304 | -0.02% | 11.3만 |
|---|
| 2026.04.22 | ₩66,304 | ₩66,318 | ₩66,304 | ₩66,304 | 0.00% | 9만 |
|---|
| 2026.04.21 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,304 | -0.02% | 9.4만 |
|---|
| 2026.04.20 | ₩66,304 | ₩66,331 | ₩66,304 | ₩66,331 | +0.04% | 6.9만 |
|---|
| 2026.04.17 | ₩66,318 | ₩66,331 | ₩66,304 | ₩66,331 | +0.02% | 20.3만 |
|---|
| 2026.04.16 | ₩66,291 | ₩66,291 | ₩66,264 | ₩66,275 | -0.02% | 16.7만 |
|---|
| 2026.04.15 | ₩66,251 | ₩66,264 | ₩66,251 | ₩66,264 | +0.02% | 23.5만 |
|---|
| 2026.04.14 | ₩66,224 | ₩66,251 | ₩66,224 | ₩66,251 | +0.04% | 20.5만 |
|---|
| 2026.04.13 | ₩66,224 | ₩66,237 | ₩66,217 | ₩66,224 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩66,224 | ₩66,237 | ₩66,224 | ₩66,230 | +0.01% | 14.9만 |
|---|
| 2026.04.09 | ₩66,197 | ₩66,224 | ₩66,197 | ₩66,204 | +0.01% | 5.2만 |
|---|
| 2026.04.08 | ₩66,210 | ₩66,224 | ₩66,184 | ₩66,184 | -0.04% | 8.8만 |
|---|
| 2026.04.07 | ₩66,157 | ₩66,184 | ₩66,143 | ₩66,184 | +0.04% | 10.7만 |
|---|
| 2026.04.06 | ₩66,143 | ₩66,157 | ₩66,143 | ₩66,143 | 0.00% | 7.5만 |
|---|
| 2026.04.02 | ₩66,143 | ₩66,184 | ₩66,143 | ₩66,163 | +0.03% | 6.9만 |
|---|
| 2026.04.01 | ₩66,143 | ₩66,157 | ₩66,130 | ₩66,130 | -0.02% | 4.8만 |
|---|
| 2026.03.31 | ₩66,358 | ₩66,371 | ₩66,344 | ₩66,358 | 0.00% | 129.4만 |
|---|
| 2026.03.30 | ₩66,331 | ₩66,344 | ₩66,319 | ₩66,338 | +0.01% | 20.7만 |
|---|
| 2026.03.27 | ₩66,251 | ₩66,304 | ₩66,251 | ₩66,297 | +0.07% | 5.9만 |
|---|
| 2026.03.26 | ₩66,251 | ₩66,264 | ₩66,237 | ₩66,251 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩66,264 | ₩66,277 | ₩66,264 | ₩66,264 | 0.00% | 4.1만 |
|---|
| 2026.03.24 | ₩66,251 | ₩66,264 | ₩66,224 | ₩66,237 | -0.02% | 7.6만 |
|---|
| 2026.03.23 | ₩66,237 | ₩66,277 | ₩66,237 | ₩66,271 | +0.05% | 7.4만 |
|---|
| 2026.03.20 | ₩66,248 | ₩66,248 | ₩66,224 | ₩66,224 | -0.04% | 8.3만 |
|---|
| 2026.03.19 | ₩66,264 | ₩66,277 | ₩66,237 | ₩66,271 | +0.01% | 5.5만 |
|---|
| 2026.03.18 | ₩66,304 | ₩66,324 | ₩66,291 | ₩66,297 | -0.01% | 4.9만 |
|---|
| 2026.03.17 | ₩66,318 | ₩66,331 | ₩66,318 | ₩66,324 | +0.01% | 6만 |
|---|
| 2026.03.16 | ₩66,318 | ₩66,318 | ₩66,304 | ₩66,311 | -0.01% | 8.2만 |
|---|
| 2026.03.13 | ₩66,318 | ₩66,318 | ₩66,277 | ₩66,277 | -0.06% | 7.3만 |
|---|
| 2026.03.12 | ₩66,291 | ₩66,302 | ₩66,251 | ₩66,271 | -0.03% | 11.8만 |
|---|
| 2026.03.11 | ₩66,304 | ₩66,318 | ₩66,291 | ₩66,297 | -0.01% | 5.4만 |
|---|
| 2026.03.10 | ₩66,331 | ₩66,331 | ₩66,304 | ₩66,304 | -0.04% | 5.5만 |
|---|
| 2026.03.09 | ₩66,304 | ₩66,318 | ₩66,291 | ₩66,304 | 0.00% | 14.8만 |
|---|
| 2026.03.06 | ₩66,304 | ₩66,331 | ₩66,297 | ₩66,318 | +0.02% | 8.2만 |
|---|
| 2026.03.05 | ₩66,277 | ₩66,277 | ₩66,264 | ₩66,264 | -0.02% | 13만 |
|---|
| 2026.03.04 | ₩66,304 | ₩66,304 | ₩66,277 | ₩66,291 | -0.02% | 7.1만 |
|---|
| 2026.03.03 | ₩66,291 | ₩66,304 | ₩66,277 | ₩66,291 | 0.00% | 9.6만 |
|---|
| 2026.03.02 | ₩66,331 | ₩66,331 | ₩66,277 | ₩66,312 | -0.03% | 28.1만 |
|---|
| 2026.02.27 | ₩66,505 | ₩66,519 | ₩66,505 | ₩66,512 | +0.01% | 7.7만 |
|---|
| 2026.02.26 | ₩66,465 | ₩66,478 | ₩66,465 | ₩66,465 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩66,465 | ₩66,465 | ₩66,452 | ₩66,465 | 0.00% | 56.3만 |
|---|
| 2026.02.24 | ₩66,478 | ₩66,478 | ₩66,465 | ₩66,478 | 0.00% | 5.2만 |
|---|
| 2026.02.23 | ₩66,465 | ₩66,465 | ₩66,452 | ₩66,465 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩66,452 | ₩66,465 | ₩66,438 | ₩66,445 | -0.01% | 5.9만 |
|---|
| 2026.02.19 | ₩66,425 | ₩66,438 | ₩66,425 | ₩66,438 | +0.02% | 4.7만 |
|---|
| 2026.02.18 | ₩66,425 | ₩66,438 | ₩66,425 | ₩66,438 | +0.02% | 6.8만 |
|---|
| 2026.02.17 | ₩66,438 | ₩66,452 | ₩66,425 | ₩66,425 | -0.02% | 8.3만 |
|---|
| 2026.02.13 | ₩66,452 | ₩66,452 | ₩66,438 | ₩66,445 | -0.01% | 8.7만 |
|---|
| 2026.02.12 | ₩66,385 | ₩66,411 | ₩66,385 | ₩66,405 | +0.03% | 11.7만 |
|---|
| 2026.02.11 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,371 | -0.02% | 12.5만 |
|---|
| 2026.02.10 | ₩66,411 | ₩66,411 | ₩66,398 | ₩66,398 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩66,398 | ₩66,398 | ₩66,385 | ₩66,391 | -0.01% | 9.1만 |
|---|
| 2026.02.06 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,385 | 0.00% | 6.5만 |
|---|
| 2026.02.05 | ₩66,358 | ₩66,371 | ₩66,344 | ₩66,358 | 0.00% | 14.4만 |
|---|
| 2026.02.04 | ₩66,318 | ₩66,331 | ₩66,306 | ₩66,331 | +0.02% | 9.7만 |
|---|
| 2026.02.03 | ₩66,304 | ₩66,318 | ₩66,304 | ₩66,318 | +0.02% | 8.6만 |
|---|
| 2026.02.02 | ₩66,331 | ₩66,331 | ₩66,304 | ₩66,316 | -0.02% | 9.1만 |
|---|
| 2026.01.30 | ₩66,545 | ₩66,545 | ₩66,532 | ₩66,545 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩66,519 | ₩66,519 | ₩66,505 | ₩66,512 | -0.01% | 5.5만 |
|---|
| 2026.01.28 | ₩66,519 | ₩66,519 | ₩66,492 | ₩66,498 | -0.03% | 5만 |
|---|
| 2026.01.27 | ₩66,492 | ₩66,505 | ₩66,478 | ₩66,505 | +0.02% | 5.3만 |
|---|
| 2026.01.26 | ₩66,478 | ₩66,492 | ₩66,478 | ₩66,478 | 0.00% | 7.2만 |
|---|
| 2026.01.23 | ₩66,478 | ₩66,478 | ₩66,465 | ₩66,478 | 0.00% | 13.5만 |
|---|
| 2026.01.22 | ₩66,452 | ₩66,465 | ₩66,452 | ₩66,452 | 0.00% | 10.7만 |
|---|
| 2026.01.21 | ₩66,465 | ₩66,465 | ₩66,452 | ₩66,452 | -0.02% | 56.2만 |
|---|
| 2026.01.20 | ₩66,438 | ₩66,452 | ₩66,438 | ₩66,452 | +0.02% | 18만 |
|---|
| 2026.01.16 | ₩66,452 | ₩66,452 | ₩66,429 | ₩66,431 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,425 | 0.00% | 9.5만 |
|---|
| 2026.01.14 | ₩66,425 | ₩66,438 | ₩66,425 | ₩66,438 | +0.02% | 6.4만 |
|---|
| 2026.01.13 | ₩66,411 | ₩66,425 | ₩66,411 | ₩66,418 | +0.01% | 16.4만 |
|---|
| 2026.01.12 | ₩66,411 | ₩66,425 | ₩66,411 | ₩66,418 | +0.01% | 7.7만 |
|---|
| 2026.01.09 | ₩66,411 | ₩66,425 | ₩66,411 | ₩66,418 | +0.01% | 17.2만 |
|---|
| 2026.01.08 | ₩66,398 | ₩66,411 | ₩66,398 | ₩66,411 | +0.02% | 8.5만 |
|---|
| 2026.01.07 | ₩66,425 | ₩66,425 | ₩66,398 | ₩66,411 | -0.02% | 6.2만 |
|---|
| 2026.01.06 | ₩66,398 | ₩66,411 | ₩66,398 | ₩66,411 | +0.02% | 10.1만 |
|---|
| 2026.01.05 | ₩66,411 | ₩66,411 | ₩66,398 | ₩66,411 | 0.00% | 17.1만 |
|---|
| 2026.01.02 | ₩66,398 | ₩66,398 | ₩66,385 | ₩66,398 | 0.00% | 6만 |
|---|
| 2025.12.31 | ₩66,385 | ₩66,385 | ₩66,371 | ₩66,378 | -0.01% | 9.2만 |
|---|
| 2025.12.30 | ₩66,371 | ₩66,371 | ₩66,358 | ₩66,371 | 0.00% | 8.5만 |
|---|
| 2025.12.29 | ₩66,559 | ₩66,572 | ₩66,559 | ₩66,572 | +0.02% | 6.9만 |
|---|
| 2025.12.26 | ₩66,572 | ₩66,572 | ₩66,545 | ₩66,552 | -0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩66,519 | ₩66,532 | ₩66,519 | ₩66,532 | +0.02% | 2.7만 |
|---|
| 2025.12.23 | ₩66,519 | ₩66,519 | ₩66,505 | ₩66,519 | 0.00% | 5.2만 |
|---|
| 2025.12.22 | ₩66,519 | ₩66,519 | ₩66,505 | ₩66,519 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩66,519 | ₩66,519 | ₩66,505 | ₩66,519 | 0.00% | 7.2만 |
|---|
| 2025.12.18 | ₩66,492 | ₩66,519 | ₩66,492 | ₩66,505 | +0.02% | 4.8만 |
|---|
| 2025.12.17 | ₩66,465 | ₩66,492 | ₩66,465 | ₩66,492 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩66,478 | ₩66,478 | ₩66,465 | ₩66,472 | -0.01% | 9.7만 |
|---|
| 2025.12.15 | ₩66,452 | ₩66,465 | ₩66,452 | ₩66,458 | +0.01% | 8.2만 |
|---|
| 2025.12.12 | ₩66,452 | ₩66,452 | ₩66,431 | ₩66,438 | -0.02% | 6.4만 |
|---|
| 2025.12.11 | ₩66,411 | ₩66,425 | ₩66,411 | ₩66,423 | +0.02% | 3.4만 |
|---|
| 2025.12.10 | ₩66,358 | ₩66,398 | ₩66,358 | ₩66,391 | +0.05% | 7.8만 |
|---|
| 2025.12.09 | ₩66,371 | ₩66,379 | ₩66,358 | ₩66,364 | -0.01% | 7만 |
|---|
| 2025.12.08 | ₩66,371 | ₩66,371 | ₩66,344 | ₩66,364 | -0.01% | 9.1만 |
|---|
| 2025.12.05 | ₩66,371 | ₩66,371 | ₩66,358 | ₩66,371 | 0.00% | 7.7만 |
|---|
| 2025.12.04 | ₩66,358 | ₩66,358 | ₩66,344 | ₩66,351 | -0.01% | 8.7만 |
|---|
| 2025.12.03 | ₩66,344 | ₩66,358 | ₩66,344 | ₩66,358 | +0.02% | 5.9만 |
|---|
| 2025.12.02 | ₩66,344 | ₩66,344 | ₩66,318 | ₩66,338 | -0.01% | 6.3만 |
|---|
| 2025.12.01 | ₩66,331 | ₩66,344 | ₩66,318 | ₩66,318 | -0.02% | 13.5만 |
|---|
| 2025.11.28 | ₩66,532 | ₩66,559 | ₩66,532 | ₩66,556 | +0.04% | 2.1만 |
|---|
| 2025.11.26 | ₩66,519 | ₩66,532 | ₩66,519 | ₩66,532 | +0.02% | 8.6만 |
|---|
| 2025.11.25 | ₩66,532 | ₩66,532 | ₩66,519 | ₩66,532 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩66,519 | ₩66,519 | ₩66,505 | ₩66,512 | -0.01% | 5.3만 |
|---|
| 2025.11.21 | ₩66,519 | ₩66,519 | ₩66,492 | ₩66,505 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩66,452 | ₩66,478 | ₩66,452 | ₩66,478 | +0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩66,452 | ₩66,465 | ₩66,438 | ₩66,452 | 0.00% | 8.5만 |
|---|
| 2025.11.18 | ₩66,438 | ₩66,465 | ₩66,438 | ₩66,452 | +0.02% | 4.8만 |
|---|
| 2025.11.17 | ₩66,425 | ₩66,425 | ₩66,411 | ₩66,411 | -0.02% | 3.9만 |
|---|
| 2025.11.14 | ₩66,438 | ₩66,438 | ₩66,411 | ₩66,414 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩66,385 | ₩66,411 | ₩66,385 | ₩66,398 | +0.02% | 6.9만 |
|---|
| 2025.11.12 | ₩66,425 | ₩66,425 | ₩66,411 | ₩66,418 | -0.01% | 14.9만 |
|---|
| 2025.11.11 | ₩66,425 | ₩66,438 | ₩66,411 | ₩66,438 | +0.02% | 6.3만 |
|---|
| 2025.11.10 | ₩66,385 | ₩66,411 | ₩66,385 | ₩66,398 | +0.02% | 6.1만 |
|---|
| 2025.11.07 | ₩66,398 | ₩66,411 | ₩66,390 | ₩66,411 | +0.02% | 5.9만 |
|---|
| 2025.11.06 | ₩66,371 | ₩66,398 | ₩66,364 | ₩66,385 | +0.02% | 12.5만 |
|---|
| 2025.11.05 | ₩66,358 | ₩66,358 | ₩66,331 | ₩66,338 | -0.03% | 6.9만 |
|---|
| 2025.11.04 | ₩66,344 | ₩66,358 | ₩66,344 | ₩66,351 | +0.01% | 7.6만 |
|---|
| 2025.11.03 | ₩66,344 | ₩66,344 | ₩66,318 | ₩66,331 | -0.02% | 16.8만 |
|---|
| 2025.10.31 | ₩66,545 | ₩66,559 | ₩66,545 | ₩66,557 | +0.02% | 6만 |
|---|
| 2025.10.30 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,539 | +0.01% | 6.4만 |
|---|
| 2025.10.29 | ₩66,599 | ₩66,599 | ₩66,539 | ₩66,545 | -0.08% | 19.2만 |
|---|
| 2025.10.28 | ₩66,586 | ₩66,586 | ₩66,572 | ₩66,572 | -0.02% | 7.4만 |
|---|
| 2025.10.27 | ₩66,587 | ₩66,592 | ₩66,572 | ₩66,586 | -0.00% | 4.8만 |
|---|
| 2025.10.24 | ₩66,599 | ₩66,599 | ₩66,572 | ₩66,572 | -0.04% | 6.7만 |
|---|
| 2025.10.23 | ₩66,572 | ₩66,572 | ₩66,559 | ₩66,572 | 0.00% | 6.5만 |
|---|
| 2025.10.22 | ₩66,572 | ₩66,572 | ₩66,559 | ₩66,565 | -0.01% | 5.5만 |
|---|
| 2025.10.21 | ₩66,559 | ₩66,559 | ₩66,545 | ₩66,552 | -0.01% | 7.5만 |
|---|
| 2025.10.20 | ₩66,559 | ₩66,559 | ₩66,545 | ₩66,559 | 0.00% | 5.9만 |
|---|
| 2025.10.17 | ₩66,559 | ₩66,559 | ₩66,532 | ₩66,545 | -0.02% | 9.6만 |
|---|
| 2025.10.16 | ₩66,505 | ₩66,559 | ₩66,492 | ₩66,545 | +0.06% | 15.8만 |
|---|
| 2025.10.15 | ₩66,505 | ₩66,519 | ₩66,492 | ₩66,492 | -0.02% | 9만 |
|---|
| 2025.10.14 | ₩66,498 | ₩66,505 | ₩66,492 | ₩66,498 | 0.00% | 10.8만 |
|---|
| 2025.10.13 | ₩66,505 | ₩66,505 | ₩66,478 | ₩66,492 | -0.02% | 2.2만 |
|---|
| 2025.10.10 | ₩66,465 | ₩66,478 | ₩66,458 | ₩66,478 | +0.02% | 4.8만 |
|---|