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 | ₩65,744 | ₩65,757 | ₩65,732 | ₩65,744 | 0.00% | 19.8만 |
| 2026.10.08 | ₩65,717 | ₩65,744 | ₩65,717 | ₩65,744 | +0.04% | 10.2만 |
| 2026.10.07 | ₩65,704 | ₩65,730 | ₩65,693 | ₩65,717 | +0.02% | 6.1만 |
| 2026.10.06 | ₩65,690 | ₩65,717 | ₩65,690 | ₩65,704 | +0.02% | 23만 |
| 2026.10.05 | ₩65,704 | ₩65,704 | ₩65,677 | ₩65,690 | -0.02% | 13.2만 |
| 2026.10.02 | ₩65,704 | ₩65,717 | ₩65,677 | ₩65,690 | -0.02% | 6.3만 |
| 2026.10.01 | ₩65,610 | ₩65,702 | ₩65,610 | ₩65,677 | +0.10% | 11.6만 |
| 2026.09.30 | ₩65,851 | ₩65,851 | ₩65,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,837 |
| -0.02% |
| 11.8만 |
| 2026.09.29 | ₩65,784 | ₩65,811 | ₩65,770 | ₩65,797 | +0.02% | 3.7만 |
|---|
| 2026.09.28 | ₩65,797 | ₩65,797 | ₩65,770 | ₩65,770 | -0.04% | 16.3만 |
|---|
| 2026.09.25 | ₩65,784 | ₩65,811 | ₩65,784 | ₩65,797 | +0.02% | 6만 |
|---|
| 2026.09.24 | ₩65,796 | ₩65,797 | ₩65,757 | ₩65,757 | -0.06% | 13만 |
|---|
| 2026.09.23 | ₩65,797 | ₩65,804 | ₩65,744 | ₩65,757 | -0.06% | 21.7만 |
|---|
| 2026.09.22 | ₩65,824 | ₩65,824 | ₩65,797 | ₩65,811 | -0.02% | 38.3만 |
|---|
| 2026.09.21 | ₩65,797 | ₩65,821 | ₩65,797 | ₩65,811 | +0.02% | 9.2만 |
|---|
| 2026.09.18 | ₩65,784 | ₩65,811 | ₩65,784 | ₩65,797 | +0.02% | 12.3만 |
|---|
| 2026.09.17 | ₩65,804 | ₩65,811 | ₩65,797 | ₩65,804 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩65,837 | ₩65,849 | ₩65,770 | ₩65,777 | -0.09% | 8.1만 |
|---|
| 2026.09.15 | ₩65,797 | ₩65,811 | ₩65,797 | ₩65,811 | +0.02% | 9.8만 |
|---|
| 2026.09.14 | ₩65,784 | ₩65,824 | ₩65,784 | ₩65,797 | +0.02% | 9.1만 |
|---|
| 2026.09.11 | ₩65,811 | ₩65,824 | ₩65,784 | ₩65,797 | -0.02% | 20.9만 |
|---|
| 2026.09.10 | ₩65,851 | ₩65,851 | ₩65,811 | ₩65,817 | -0.05% | 8만 |
|---|
| 2026.09.09 | ₩65,878 | ₩65,891 | ₩65,878 | ₩65,884 | +0.01% | 12.5만 |
|---|
| 2026.09.08 | ₩65,878 | ₩65,904 | ₩65,878 | ₩65,891 | +0.02% | 29.4만 |
|---|
| 2026.09.04 | ₩65,891 | ₩65,891 | ₩65,871 | ₩65,884 | -0.01% | 10.4만 |
|---|
| 2026.09.03 | ₩65,891 | ₩65,891 | ₩65,864 | ₩65,864 | -0.04% | 20.5만 |
|---|
| 2026.09.02 | ₩65,837 | ₩65,837 | ₩65,824 | ₩65,837 | 0.00% | 17.2만 |
|---|
| 2026.09.01 | ₩65,837 | ₩65,837 | ₩65,824 | ₩65,824 | -0.02% | 12.4만 |
|---|
| 2026.08.31 | ₩66,065 | ₩66,065 | ₩66,052 | ₩66,052 | -0.02% | 3.7만 |
|---|
| 2026.08.28 | ₩66,118 | ₩66,118 | ₩66,038 | ₩66,052 | -0.10% | 10.9만 |
|---|
| 2026.08.27 | ₩66,105 | ₩66,105 | ₩66,092 | ₩66,093 | -0.02% | 5.6만 |
|---|
| 2026.08.26 | ₩66,078 | ₩66,092 | ₩66,078 | ₩66,092 | +0.02% | 5.6만 |
|---|
| 2026.08.25 | ₩66,078 | ₩66,092 | ₩66,078 | ₩66,092 | +0.02% | 5만 |
|---|
| 2026.08.24 | ₩66,078 | ₩66,078 | ₩66,065 | ₩66,065 | -0.02% | 5.9만 |
|---|
| 2026.08.21 | ₩66,092 | ₩66,092 | ₩66,065 | ₩66,078 | -0.02% | 23.5만 |
|---|
| 2026.08.20 | ₩66,065 | ₩66,065 | ₩66,052 | ₩66,065 | 0.00% | 9.1만 |
|---|
| 2026.08.19 | ₩66,058 | ₩66,065 | ₩66,038 | ₩66,053 | -0.01% | 17.9만 |
|---|
| 2026.08.18 | ₩66,038 | ₩66,065 | ₩66,038 | ₩66,065 | +0.04% | 5.9만 |
|---|
| 2026.08.17 | ₩66,052 | ₩66,052 | ₩66,039 | ₩66,045 | -0.01% | 9.7만 |
|---|
| 2026.08.14 | ₩66,038 | ₩66,065 | ₩66,025 | ₩66,045 | +0.01% | 7.5만 |
|---|
| 2026.08.13 | ₩65,998 | ₩66,031 | ₩65,998 | ₩66,025 | +0.04% | 7.6만 |
|---|
| 2026.08.12 | ₩66,011 | ₩66,011 | ₩65,985 | ₩65,995 | -0.02% | 7.1만 |
|---|
| 2026.08.11 | ₩65,971 | ₩65,971 | ₩65,958 | ₩65,971 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩65,944 | ₩65,958 | ₩65,944 | ₩65,951 | +0.01% | 17.3만 |
|---|
| 2026.08.07 | ₩65,958 | ₩65,971 | ₩65,944 | ₩65,971 | +0.02% | 11.3만 |
|---|
| 2026.08.06 | ₩65,918 | ₩65,931 | ₩65,904 | ₩65,918 | 0.00% | 9.6만 |
|---|
| 2026.08.05 | ₩65,904 | ₩65,931 | ₩65,904 | ₩65,931 | +0.04% | 7.8만 |
|---|
| 2026.08.04 | ₩65,918 | ₩65,918 | ₩65,904 | ₩65,918 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩65,891 | ₩65,891 | ₩65,878 | ₩65,891 | 0.00% | 8.5만 |
|---|
| 2026.07.31 | ₩66,072 | ₩66,078 | ₩66,058 | ₩66,072 | 0.00% | 6.9만 |
|---|
| 2026.07.30 | ₩66,065 | ₩66,092 | ₩66,065 | ₩66,072 | +0.01% | 45.6만 |
|---|
| 2026.07.29 | ₩65,998 | ₩66,078 | ₩65,986 | ₩66,072 | +0.11% | 7.9만 |
|---|
| 2026.07.28 | ₩66,011 | ₩66,038 | ₩66,011 | ₩66,018 | +0.01% | 5.2만 |
|---|
| 2026.07.27 | ₩65,985 | ₩66,011 | ₩65,985 | ₩66,005 | +0.03% | 16.9만 |
|---|
| 2026.07.24 | ₩65,971 | ₩65,998 | ₩65,971 | ₩65,991 | +0.03% | 40.5만 |
|---|
| 2026.07.23 | ₩65,971 | ₩65,971 | ₩65,944 | ₩65,951 | -0.03% | 12만 |
|---|
| 2026.07.22 | ₩65,971 | ₩65,998 | ₩65,971 | ₩65,978 | +0.01% | 101.9만 |
|---|
| 2026.07.21 | ₩66,011 | ₩66,011 | ₩65,985 | ₩65,998 | -0.02% | 8.6만 |
|---|
| 2026.07.20 | ₩66,025 | ₩66,025 | ₩65,998 | ₩66,005 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩66,025 | ₩66,038 | ₩65,998 | ₩65,998 | -0.04% | 7.9만 |
|---|
| 2026.07.16 | ₩66,011 | ₩66,011 | ₩65,985 | ₩66,011 | 0.00% | 6.5만 |
|---|
| 2026.07.15 | ₩65,985 | ₩66,025 | ₩65,985 | ₩66,011 | +0.04% | 6.2만 |
|---|
| 2026.07.14 | ₩65,958 | ₩65,985 | ₩65,944 | ₩65,971 | +0.02% | 22.4만 |
|---|
| 2026.07.13 | ₩65,944 | ₩65,944 | ₩65,918 | ₩65,924 | -0.03% | 5.1만 |
|---|
| 2026.07.10 | ₩65,958 | ₩65,958 | ₩65,931 | ₩65,944 | -0.02% | 9.2만 |
|---|
| 2026.07.09 | ₩65,918 | ₩65,944 | ₩65,918 | ₩65,931 | +0.02% | 11.5만 |
|---|
| 2026.07.08 | ₩65,918 | ₩65,918 | ₩65,891 | ₩65,918 | 0.00% | 9.6만 |
|---|
| 2026.07.07 | ₩65,931 | ₩65,944 | ₩65,904 | ₩65,918 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩65,944 | ₩65,944 | ₩65,924 | ₩65,924 | -0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩65,931 | ₩65,944 | ₩65,918 | ₩65,944 | +0.02% | 5.5만 |
|---|
| 2026.07.01 | ₩65,851 | ₩65,891 | ₩65,851 | ₩65,874 | +0.03% | 7.8만 |
|---|
| 2026.06.30 | ₩66,065 | ₩66,078 | ₩66,065 | ₩66,078 | +0.02% | 11.8만 |
|---|
| 2026.06.29 | ₩66,065 | ₩66,078 | ₩66,065 | ₩66,072 | +0.01% | 5만 |
|---|
| 2026.06.26 | ₩66,078 | ₩66,092 | ₩66,072 | ₩66,085 | +0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩66,052 | ₩66,052 | ₩66,038 | ₩66,052 | 0.00% | 6.2만 |
|---|
| 2026.06.24 | ₩66,025 | ₩66,038 | ₩66,011 | ₩66,038 | +0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩65,998 | ₩66,011 | ₩65,985 | ₩65,985 | -0.02% | 11.3만 |
|---|
| 2026.06.22 | ₩65,985 | ₩65,998 | ₩65,971 | ₩65,985 | 0.00% | 8.9만 |
|---|
| 2026.06.18 | ₩65,985 | ₩66,011 | ₩65,985 | ₩66,005 | +0.03% | 7.4만 |
|---|
| 2026.06.17 | ₩66,052 | ₩66,052 | ₩65,958 | ₩65,971 | -0.12% | 8.3만 |
|---|
| 2026.06.16 | ₩66,038 | ₩66,065 | ₩66,038 | ₩66,052 | +0.02% | 11.6만 |
|---|
| 2026.06.15 | ₩66,052 | ₩66,052 | ₩66,038 | ₩66,038 | -0.02% | 13.6만 |
|---|
| 2026.06.12 | ₩66,025 | ₩66,038 | ₩66,011 | ₩66,038 | +0.02% | 10.6만 |
|---|
| 2026.06.11 | ₩65,978 | ₩66,025 | ₩65,971 | ₩66,018 | +0.06% | 3.3만 |
|---|
| 2026.06.10 | ₩65,971 | ₩65,985 | ₩65,971 | ₩65,985 | +0.02% | 15.2만 |
|---|
| 2026.06.09 | ₩65,971 | ₩65,971 | ₩65,958 | ₩65,971 | 0.00% | 14.1만 |
|---|
| 2026.06.08 | ₩65,944 | ₩65,971 | ₩65,944 | ₩65,951 | +0.01% | 7.2만 |
|---|
| 2026.06.05 | ₩65,958 | ₩65,958 | ₩65,944 | ₩65,958 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩65,985 | ₩65,985 | ₩65,971 | ₩65,985 | 0.00% | 13만 |
|---|
| 2026.06.03 | ₩65,958 | ₩65,958 | ₩65,944 | ₩65,958 | 0.00% | 10.3만 |
|---|
| 2026.06.02 | ₩65,971 | ₩65,971 | ₩65,958 | ₩65,971 | 0.00% | 12.7만 |
|---|
| 2026.06.01 | ₩65,944 | ₩65,971 | ₩65,944 | ₩65,971 | +0.04% | 8.7만 |
|---|
| 2026.05.29 | ₩66,172 | ₩66,185 | ₩66,172 | ₩66,185 | +0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩66,159 | ₩66,172 | ₩66,145 | ₩66,172 | +0.02% | 10.5만 |
|---|
| 2026.05.27 | ₩66,159 | ₩66,159 | ₩66,145 | ₩66,159 | 0.00% | 17.7만 |
|---|
| 2026.05.26 | ₩66,118 | ₩66,145 | ₩66,118 | ₩66,145 | +0.04% | 8.5만 |
|---|
| 2026.05.22 | ₩66,118 | ₩66,139 | ₩66,092 | ₩66,118 | 0.00% | 6.8만 |
|---|
| 2026.05.21 | ₩66,078 | ₩66,105 | ₩66,078 | ₩66,105 | +0.04% | 7.5만 |
|---|
| 2026.05.20 | ₩66,092 | ₩66,118 | ₩66,078 | ₩66,105 | +0.02% | 14.1만 |
|---|
| 2026.05.19 | ₩66,092 | ₩66,092 | ₩66,065 | ₩66,092 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩66,092 | ₩66,105 | ₩66,078 | ₩66,092 | 0.00% | 8만 |
|---|
| 2026.05.15 | ₩66,078 | ₩66,078 | ₩66,065 | ₩66,078 | 0.00% | 9.9만 |
|---|
| 2026.05.14 | ₩66,105 | ₩66,105 | ₩66,078 | ₩66,085 | -0.03% | 14.4만 |
|---|
| 2026.05.13 | ₩66,078 | ₩66,092 | ₩66,072 | ₩66,085 | +0.01% | 4.4만 |
|---|
| 2026.05.12 | ₩66,052 | ₩66,078 | ₩66,052 | ₩66,073 | +0.03% | 5.9만 |
|---|
| 2026.05.11 | ₩66,105 | ₩66,105 | ₩66,092 | ₩66,098 | -0.01% | 8.6만 |
|---|
| 2026.05.08 | ₩66,092 | ₩66,105 | ₩66,092 | ₩66,105 | +0.02% | 6.6만 |
|---|
| 2026.05.07 | ₩66,105 | ₩66,105 | ₩66,078 | ₩66,078 | -0.04% | 9.9만 |
|---|
| 2026.05.06 | ₩66,065 | ₩66,078 | ₩66,065 | ₩66,072 | +0.01% | 8만 |
|---|
| 2026.05.05 | ₩66,025 | ₩66,052 | ₩66,025 | ₩66,052 | +0.04% | 7.7만 |
|---|
| 2026.05.04 | ₩66,038 | ₩66,052 | ₩66,011 | ₩66,018 | -0.03% | 9만 |
|---|
| 2026.05.01 | ₩66,052 | ₩66,065 | ₩66,038 | ₩66,065 | +0.02% | 5.6만 |
|---|
| 2026.04.30 | ₩66,252 | ₩66,266 | ₩66,252 | ₩66,266 | +0.02% | 4만 |
|---|
| 2026.04.29 | ₩66,252 | ₩66,252 | ₩66,212 | ₩66,232 | -0.03% | 13.7만 |
|---|
| 2026.04.28 | ₩66,266 | ₩66,266 | ₩66,256 | ₩66,259 | -0.01% | 4.2만 |
|---|
| 2026.04.27 | ₩66,252 | ₩66,279 | ₩66,252 | ₩66,252 | 0.00% | 21.3만 |
|---|
| 2026.04.24 | ₩66,246 | ₩66,279 | ₩66,239 | ₩66,252 | +0.01% | 5.3만 |
|---|
| 2026.04.23 | ₩66,239 | ₩66,239 | ₩66,226 | ₩66,226 | -0.02% | 11.3만 |
|---|
| 2026.04.22 | ₩66,226 | ₩66,239 | ₩66,226 | ₩66,226 | 0.00% | 9만 |
|---|
| 2026.04.21 | ₩66,239 | ₩66,239 | ₩66,226 | ₩66,226 | -0.02% | 9.4만 |
|---|
| 2026.04.20 | ₩66,226 | ₩66,252 | ₩66,226 | ₩66,252 | +0.04% | 6.9만 |
|---|
| 2026.04.17 | ₩66,239 | ₩66,252 | ₩66,226 | ₩66,252 | +0.02% | 20.3만 |
|---|
| 2026.04.16 | ₩66,212 | ₩66,212 | ₩66,185 | ₩66,196 | -0.02% | 16.7만 |
|---|
| 2026.04.15 | ₩66,172 | ₩66,185 | ₩66,172 | ₩66,185 | +0.02% | 23.5만 |
|---|
| 2026.04.14 | ₩66,145 | ₩66,172 | ₩66,145 | ₩66,172 | +0.04% | 20.5만 |
|---|
| 2026.04.13 | ₩66,145 | ₩66,159 | ₩66,139 | ₩66,145 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩66,145 | ₩66,159 | ₩66,145 | ₩66,152 | +0.01% | 14.9만 |
|---|
| 2026.04.09 | ₩66,118 | ₩66,145 | ₩66,118 | ₩66,125 | +0.01% | 5.2만 |
|---|
| 2026.04.08 | ₩66,132 | ₩66,145 | ₩66,105 | ₩66,105 | -0.04% | 8.8만 |
|---|
| 2026.04.07 | ₩66,078 | ₩66,105 | ₩66,065 | ₩66,105 | +0.04% | 10.7만 |
|---|
| 2026.04.06 | ₩66,065 | ₩66,078 | ₩66,065 | ₩66,065 | 0.00% | 7.5만 |
|---|
| 2026.04.02 | ₩66,065 | ₩66,105 | ₩66,065 | ₩66,085 | +0.03% | 6.9만 |
|---|
| 2026.04.01 | ₩66,065 | ₩66,078 | ₩66,052 | ₩66,052 | -0.02% | 4.8만 |
|---|
| 2026.03.31 | ₩66,279 | ₩66,292 | ₩66,266 | ₩66,279 | 0.00% | 129.4만 |
|---|
| 2026.03.30 | ₩66,252 | ₩66,266 | ₩66,240 | ₩66,259 | +0.01% | 20.7만 |
|---|
| 2026.03.27 | ₩66,172 | ₩66,226 | ₩66,172 | ₩66,219 | +0.07% | 5.9만 |
|---|
| 2026.03.26 | ₩66,172 | ₩66,185 | ₩66,159 | ₩66,172 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩66,185 | ₩66,199 | ₩66,185 | ₩66,185 | 0.00% | 4.1만 |
|---|
| 2026.03.24 | ₩66,172 | ₩66,185 | ₩66,145 | ₩66,159 | -0.02% | 7.6만 |
|---|
| 2026.03.23 | ₩66,159 | ₩66,199 | ₩66,159 | ₩66,192 | +0.05% | 7.4만 |
|---|
| 2026.03.20 | ₩66,169 | ₩66,169 | ₩66,145 | ₩66,145 | -0.04% | 8.3만 |
|---|
| 2026.03.19 | ₩66,185 | ₩66,199 | ₩66,159 | ₩66,192 | +0.01% | 5.5만 |
|---|
| 2026.03.18 | ₩66,226 | ₩66,246 | ₩66,212 | ₩66,219 | -0.01% | 4.9만 |
|---|
| 2026.03.17 | ₩66,239 | ₩66,252 | ₩66,239 | ₩66,246 | +0.01% | 6만 |
|---|
| 2026.03.16 | ₩66,239 | ₩66,239 | ₩66,226 | ₩66,232 | -0.01% | 8.2만 |
|---|
| 2026.03.13 | ₩66,239 | ₩66,239 | ₩66,199 | ₩66,199 | -0.06% | 7.3만 |
|---|
| 2026.03.12 | ₩66,212 | ₩66,223 | ₩66,172 | ₩66,192 | -0.03% | 11.8만 |
|---|
| 2026.03.11 | ₩66,226 | ₩66,239 | ₩66,212 | ₩66,219 | -0.01% | 5.4만 |
|---|
| 2026.03.10 | ₩66,252 | ₩66,252 | ₩66,226 | ₩66,226 | -0.04% | 5.5만 |
|---|
| 2026.03.09 | ₩66,226 | ₩66,239 | ₩66,212 | ₩66,226 | 0.00% | 14.8만 |
|---|
| 2026.03.06 | ₩66,226 | ₩66,252 | ₩66,219 | ₩66,239 | +0.02% | 8.2만 |
|---|
| 2026.03.05 | ₩66,199 | ₩66,199 | ₩66,185 | ₩66,185 | -0.02% | 13만 |
|---|
| 2026.03.04 | ₩66,226 | ₩66,226 | ₩66,199 | ₩66,212 | -0.02% | 7.1만 |
|---|
| 2026.03.03 | ₩66,212 | ₩66,226 | ₩66,199 | ₩66,212 | 0.00% | 9.6만 |
|---|
| 2026.03.02 | ₩66,252 | ₩66,252 | ₩66,199 | ₩66,234 | -0.03% | 28.1만 |
|---|
| 2026.02.27 | ₩66,426 | ₩66,440 | ₩66,426 | ₩66,433 | +0.01% | 7.7만 |
|---|
| 2026.02.26 | ₩66,386 | ₩66,400 | ₩66,386 | ₩66,386 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩66,386 | ₩66,386 | ₩66,373 | ₩66,386 | 0.00% | 56.3만 |
|---|
| 2026.02.24 | ₩66,400 | ₩66,400 | ₩66,386 | ₩66,400 | 0.00% | 5.2만 |
|---|
| 2026.02.23 | ₩66,386 | ₩66,386 | ₩66,373 | ₩66,386 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩66,373 | ₩66,386 | ₩66,359 | ₩66,366 | -0.01% | 5.9만 |
|---|
| 2026.02.19 | ₩66,346 | ₩66,359 | ₩66,346 | ₩66,359 | +0.02% | 4.7만 |
|---|
| 2026.02.18 | ₩66,346 | ₩66,359 | ₩66,346 | ₩66,359 | +0.02% | 6.8만 |
|---|
| 2026.02.17 | ₩66,359 | ₩66,373 | ₩66,346 | ₩66,346 | -0.02% | 8.3만 |
|---|
| 2026.02.13 | ₩66,373 | ₩66,373 | ₩66,359 | ₩66,366 | -0.01% | 8.7만 |
|---|
| 2026.02.12 | ₩66,306 | ₩66,333 | ₩66,306 | ₩66,326 | +0.03% | 11.7만 |
|---|
| 2026.02.11 | ₩66,306 | ₩66,306 | ₩66,292 | ₩66,292 | -0.02% | 12.5만 |
|---|
| 2026.02.10 | ₩66,333 | ₩66,333 | ₩66,319 | ₩66,319 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩66,319 | ₩66,319 | ₩66,306 | ₩66,313 | -0.01% | 9.1만 |
|---|
| 2026.02.06 | ₩66,306 | ₩66,306 | ₩66,292 | ₩66,306 | 0.00% | 6.5만 |
|---|
| 2026.02.05 | ₩66,279 | ₩66,292 | ₩66,266 | ₩66,279 | 0.00% | 14.4만 |
|---|
| 2026.02.04 | ₩66,239 | ₩66,252 | ₩66,227 | ₩66,252 | +0.02% | 9.7만 |
|---|
| 2026.02.03 | ₩66,226 | ₩66,239 | ₩66,226 | ₩66,239 | +0.02% | 8.6만 |
|---|
| 2026.02.02 | ₩66,252 | ₩66,252 | ₩66,226 | ₩66,238 | -0.02% | 9.1만 |
|---|
| 2026.01.30 | ₩66,466 | ₩66,466 | ₩66,453 | ₩66,466 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩66,440 | ₩66,440 | ₩66,426 | ₩66,433 | -0.01% | 5.5만 |
|---|
| 2026.01.28 | ₩66,440 | ₩66,440 | ₩66,413 | ₩66,420 | -0.03% | 5만 |
|---|
| 2026.01.27 | ₩66,413 | ₩66,426 | ₩66,400 | ₩66,426 | +0.02% | 5.3만 |
|---|
| 2026.01.26 | ₩66,400 | ₩66,413 | ₩66,400 | ₩66,400 | 0.00% | 7.2만 |
|---|
| 2026.01.23 | ₩66,400 | ₩66,400 | ₩66,386 | ₩66,400 | 0.00% | 13.5만 |
|---|
| 2026.01.22 | ₩66,373 | ₩66,386 | ₩66,373 | ₩66,373 | 0.00% | 10.7만 |
|---|
| 2026.01.21 | ₩66,386 | ₩66,386 | ₩66,373 | ₩66,373 | -0.02% | 56.2만 |
|---|
| 2026.01.20 | ₩66,359 | ₩66,373 | ₩66,359 | ₩66,373 | +0.02% | 18만 |
|---|
| 2026.01.16 | ₩66,373 | ₩66,373 | ₩66,350 | ₩66,353 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩66,346 | ₩66,359 | ₩66,333 | ₩66,346 | 0.00% | 9.5만 |
|---|
| 2026.01.14 | ₩66,346 | ₩66,359 | ₩66,346 | ₩66,359 | +0.02% | 6.4만 |
|---|
| 2026.01.13 | ₩66,333 | ₩66,346 | ₩66,333 | ₩66,339 | +0.01% | 16.4만 |
|---|
| 2026.01.12 | ₩66,333 | ₩66,346 | ₩66,333 | ₩66,339 | +0.01% | 7.7만 |
|---|
| 2026.01.09 | ₩66,333 | ₩66,346 | ₩66,333 | ₩66,339 | +0.01% | 17.2만 |
|---|
| 2026.01.08 | ₩66,319 | ₩66,333 | ₩66,319 | ₩66,333 | +0.02% | 8.5만 |
|---|
| 2026.01.07 | ₩66,346 | ₩66,346 | ₩66,319 | ₩66,333 | -0.02% | 6.2만 |
|---|
| 2026.01.06 | ₩66,319 | ₩66,333 | ₩66,319 | ₩66,333 | +0.02% | 10.1만 |
|---|
| 2026.01.05 | ₩66,333 | ₩66,333 | ₩66,319 | ₩66,333 | 0.00% | 17.1만 |
|---|
| 2026.01.02 | ₩66,319 | ₩66,319 | ₩66,306 | ₩66,319 | 0.00% | 6만 |
|---|
| 2025.12.31 | ₩66,306 | ₩66,306 | ₩66,292 | ₩66,299 | -0.01% | 9.2만 |
|---|
| 2025.12.30 | ₩66,292 | ₩66,292 | ₩66,279 | ₩66,292 | 0.00% | 8.5만 |
|---|
| 2025.12.29 | ₩66,480 | ₩66,493 | ₩66,480 | ₩66,493 | +0.02% | 6.9만 |
|---|
| 2025.12.26 | ₩66,493 | ₩66,493 | ₩66,466 | ₩66,473 | -0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩66,440 | ₩66,453 | ₩66,440 | ₩66,453 | +0.02% | 2.7만 |
|---|
| 2025.12.23 | ₩66,440 | ₩66,440 | ₩66,426 | ₩66,440 | 0.00% | 5.2만 |
|---|
| 2025.12.22 | ₩66,440 | ₩66,440 | ₩66,426 | ₩66,440 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩66,440 | ₩66,440 | ₩66,426 | ₩66,440 | 0.00% | 7.2만 |
|---|
| 2025.12.18 | ₩66,413 | ₩66,440 | ₩66,413 | ₩66,426 | +0.02% | 4.8만 |
|---|
| 2025.12.17 | ₩66,386 | ₩66,413 | ₩66,386 | ₩66,413 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩66,400 | ₩66,400 | ₩66,386 | ₩66,393 | -0.01% | 9.7만 |
|---|
| 2025.12.15 | ₩66,373 | ₩66,386 | ₩66,373 | ₩66,379 | +0.01% | 8.2만 |
|---|
| 2025.12.12 | ₩66,373 | ₩66,373 | ₩66,353 | ₩66,359 | -0.02% | 6.4만 |
|---|
| 2025.12.11 | ₩66,333 | ₩66,346 | ₩66,333 | ₩66,345 | +0.02% | 3.4만 |
|---|
| 2025.12.10 | ₩66,279 | ₩66,319 | ₩66,279 | ₩66,313 | +0.05% | 7.8만 |
|---|
| 2025.12.09 | ₩66,292 | ₩66,300 | ₩66,279 | ₩66,286 | -0.01% | 7만 |
|---|
| 2025.12.08 | ₩66,292 | ₩66,292 | ₩66,266 | ₩66,286 | -0.01% | 9.1만 |
|---|
| 2025.12.05 | ₩66,292 | ₩66,292 | ₩66,279 | ₩66,292 | 0.00% | 7.7만 |
|---|
| 2025.12.04 | ₩66,279 | ₩66,279 | ₩66,266 | ₩66,272 | -0.01% | 8.7만 |
|---|
| 2025.12.03 | ₩66,266 | ₩66,279 | ₩66,266 | ₩66,279 | +0.02% | 5.9만 |
|---|
| 2025.12.02 | ₩66,266 | ₩66,266 | ₩66,239 | ₩66,259 | -0.01% | 6.3만 |
|---|
| 2025.12.01 | ₩66,252 | ₩66,266 | ₩66,239 | ₩66,239 | -0.02% | 13.5만 |
|---|
| 2025.11.28 | ₩66,453 | ₩66,480 | ₩66,453 | ₩66,477 | +0.04% | 2.1만 |
|---|
| 2025.11.26 | ₩66,440 | ₩66,453 | ₩66,440 | ₩66,453 | +0.02% | 8.6만 |
|---|
| 2025.11.25 | ₩66,453 | ₩66,453 | ₩66,440 | ₩66,453 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩66,440 | ₩66,440 | ₩66,426 | ₩66,433 | -0.01% | 5.3만 |
|---|
| 2025.11.21 | ₩66,440 | ₩66,440 | ₩66,413 | ₩66,426 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩66,373 | ₩66,400 | ₩66,373 | ₩66,400 | +0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩66,373 | ₩66,386 | ₩66,359 | ₩66,373 | 0.00% | 8.5만 |
|---|
| 2025.11.18 | ₩66,359 | ₩66,386 | ₩66,359 | ₩66,373 | +0.02% | 4.8만 |
|---|
| 2025.11.17 | ₩66,346 | ₩66,346 | ₩66,333 | ₩66,333 | -0.02% | 3.9만 |
|---|
| 2025.11.14 | ₩66,359 | ₩66,359 | ₩66,333 | ₩66,335 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩66,306 | ₩66,333 | ₩66,306 | ₩66,319 | +0.02% | 6.9만 |
|---|
| 2025.11.12 | ₩66,346 | ₩66,346 | ₩66,333 | ₩66,339 | -0.01% | 14.9만 |
|---|
| 2025.11.11 | ₩66,346 | ₩66,359 | ₩66,333 | ₩66,359 | +0.02% | 6.3만 |
|---|
| 2025.11.10 | ₩66,306 | ₩66,333 | ₩66,306 | ₩66,319 | +0.02% | 6.1만 |
|---|
| 2025.11.07 | ₩66,319 | ₩66,333 | ₩66,311 | ₩66,333 | +0.02% | 5.9만 |
|---|
| 2025.11.06 | ₩66,292 | ₩66,319 | ₩66,286 | ₩66,306 | +0.02% | 12.5만 |
|---|
| 2025.11.05 | ₩66,279 | ₩66,279 | ₩66,252 | ₩66,259 | -0.03% | 6.9만 |
|---|
| 2025.11.04 | ₩66,266 | ₩66,279 | ₩66,266 | ₩66,272 | +0.01% | 7.6만 |
|---|
| 2025.11.03 | ₩66,266 | ₩66,266 | ₩66,239 | ₩66,252 | -0.02% | 16.8만 |
|---|
| 2025.10.31 | ₩66,466 | ₩66,480 | ₩66,466 | ₩66,478 | +0.02% | 6만 |
|---|
| 2025.10.30 | ₩66,453 | ₩66,466 | ₩66,453 | ₩66,460 | +0.01% | 6.4만 |
|---|
| 2025.10.29 | ₩66,520 | ₩66,520 | ₩66,460 | ₩66,466 | -0.08% | 19.2만 |
|---|
| 2025.10.28 | ₩66,507 | ₩66,507 | ₩66,493 | ₩66,493 | -0.02% | 7.4만 |
|---|
| 2025.10.27 | ₩66,508 | ₩66,513 | ₩66,493 | ₩66,507 | -0.00% | 4.8만 |
|---|
| 2025.10.24 | ₩66,520 | ₩66,520 | ₩66,493 | ₩66,493 | -0.04% | 6.7만 |
|---|
| 2025.10.23 | ₩66,493 | ₩66,493 | ₩66,480 | ₩66,493 | 0.00% | 6.5만 |
|---|
| 2025.10.22 | ₩66,493 | ₩66,493 | ₩66,480 | ₩66,487 | -0.01% | 5.5만 |
|---|
| 2025.10.21 | ₩66,480 | ₩66,480 | ₩66,466 | ₩66,473 | -0.01% | 7.5만 |
|---|
| 2025.10.20 | ₩66,480 | ₩66,480 | ₩66,466 | ₩66,480 | 0.00% | 5.9만 |
|---|
| 2025.10.17 | ₩66,480 | ₩66,480 | ₩66,453 | ₩66,466 | -0.02% | 9.6만 |
|---|
| 2025.10.16 | ₩66,426 | ₩66,480 | ₩66,413 | ₩66,466 | +0.06% | 15.8만 |
|---|
| 2025.10.15 | ₩66,426 | ₩66,440 | ₩66,413 | ₩66,413 | -0.02% | 9만 |
|---|
| 2025.10.14 | ₩66,420 | ₩66,426 | ₩66,413 | ₩66,420 | 0.00% | 10.8만 |
|---|
| 2025.10.13 | ₩66,426 | ₩66,426 | ₩66,400 | ₩66,413 | -0.02% | 2.2만 |
|---|
| 2025.10.10 | ₩66,386 | ₩66,400 | ₩66,379 | ₩66,400 | +0.02% | 4.8만 |
|---|