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 | ₩65,877 | ₩65,890 | ₩65,865 | ₩65,877 | 0.00% | 19.8만 |
| 2026.10.08 | ₩65,850 | ₩65,877 | ₩65,850 | ₩65,877 | +0.04% | 10.2만 |
| 2026.10.07 | ₩65,837 | ₩65,863 | ₩65,826 | ₩65,850 | +0.02% | 6.1만 |
| 2026.10.06 | ₩65,823 | ₩65,850 | ₩65,823 | ₩65,837 | +0.02% | 23만 |
| 2026.10.05 | ₩65,837 | ₩65,837 | ₩65,810 | ₩65,823 | -0.02% | 13.2만 |
| 2026.10.02 | ₩65,837 | ₩65,850 | ₩65,810 | ₩65,823 | -0.02% | 6.3만 |
| 2026.10.01 | ₩65,743 | ₩65,835 | ₩65,743 | ₩65,810 | +0.10% | 11.6만 |
| 2026.09.30 | ₩65,984 | ₩65,984 | ₩65,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,971 |
| -0.02% |
| 11.8만 |
| 2026.09.29 | ₩65,917 | ₩65,944 | ₩65,904 | ₩65,930 | +0.02% | 3.7만 |
|---|
| 2026.09.28 | ₩65,930 | ₩65,930 | ₩65,904 | ₩65,904 | -0.04% | 16.3만 |
|---|
| 2026.09.25 | ₩65,917 | ₩65,944 | ₩65,917 | ₩65,930 | +0.02% | 6만 |
|---|
| 2026.09.24 | ₩65,929 | ₩65,930 | ₩65,890 | ₩65,890 | -0.06% | 13만 |
|---|
| 2026.09.23 | ₩65,930 | ₩65,937 | ₩65,877 | ₩65,890 | -0.06% | 21.7만 |
|---|
| 2026.09.22 | ₩65,957 | ₩65,957 | ₩65,930 | ₩65,944 | -0.02% | 38.3만 |
|---|
| 2026.09.21 | ₩65,930 | ₩65,955 | ₩65,930 | ₩65,944 | +0.02% | 9.2만 |
|---|
| 2026.09.18 | ₩65,917 | ₩65,944 | ₩65,917 | ₩65,930 | +0.02% | 12.3만 |
|---|
| 2026.09.17 | ₩65,937 | ₩65,944 | ₩65,930 | ₩65,937 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩65,971 | ₩65,983 | ₩65,904 | ₩65,910 | -0.09% | 8.1만 |
|---|
| 2026.09.15 | ₩65,930 | ₩65,944 | ₩65,930 | ₩65,944 | +0.02% | 9.8만 |
|---|
| 2026.09.14 | ₩65,917 | ₩65,957 | ₩65,917 | ₩65,930 | +0.02% | 9.1만 |
|---|
| 2026.09.11 | ₩65,944 | ₩65,957 | ₩65,917 | ₩65,930 | -0.02% | 20.9만 |
|---|
| 2026.09.10 | ₩65,984 | ₩65,984 | ₩65,944 | ₩65,951 | -0.05% | 8만 |
|---|
| 2026.09.09 | ₩66,011 | ₩66,024 | ₩66,011 | ₩66,018 | +0.01% | 12.5만 |
|---|
| 2026.09.08 | ₩66,011 | ₩66,038 | ₩66,011 | ₩66,024 | +0.02% | 29.4만 |
|---|
| 2026.09.04 | ₩66,024 | ₩66,024 | ₩66,004 | ₩66,018 | -0.01% | 10.4만 |
|---|
| 2026.09.03 | ₩66,024 | ₩66,024 | ₩65,997 | ₩65,997 | -0.04% | 20.5만 |
|---|
| 2026.09.02 | ₩65,971 | ₩65,971 | ₩65,957 | ₩65,971 | 0.00% | 17.2만 |
|---|
| 2026.09.01 | ₩65,971 | ₩65,971 | ₩65,957 | ₩65,957 | -0.02% | 12.4만 |
|---|
| 2026.08.31 | ₩66,199 | ₩66,199 | ₩66,185 | ₩66,185 | -0.02% | 3.7만 |
|---|
| 2026.08.28 | ₩66,252 | ₩66,252 | ₩66,172 | ₩66,185 | -0.10% | 10.9만 |
|---|
| 2026.08.27 | ₩66,239 | ₩66,239 | ₩66,225 | ₩66,227 | -0.02% | 5.6만 |
|---|
| 2026.08.26 | ₩66,212 | ₩66,225 | ₩66,212 | ₩66,225 | +0.02% | 5.6만 |
|---|
| 2026.08.25 | ₩66,212 | ₩66,225 | ₩66,212 | ₩66,225 | +0.02% | 5만 |
|---|
| 2026.08.24 | ₩66,212 | ₩66,212 | ₩66,199 | ₩66,199 | -0.02% | 5.9만 |
|---|
| 2026.08.21 | ₩66,225 | ₩66,225 | ₩66,199 | ₩66,212 | -0.02% | 23.5만 |
|---|
| 2026.08.20 | ₩66,199 | ₩66,199 | ₩66,185 | ₩66,199 | 0.00% | 9.1만 |
|---|
| 2026.08.19 | ₩66,192 | ₩66,199 | ₩66,172 | ₩66,187 | -0.01% | 17.9만 |
|---|
| 2026.08.18 | ₩66,172 | ₩66,199 | ₩66,172 | ₩66,199 | +0.04% | 5.9만 |
|---|
| 2026.08.17 | ₩66,185 | ₩66,185 | ₩66,173 | ₩66,179 | -0.01% | 9.7만 |
|---|
| 2026.08.14 | ₩66,172 | ₩66,199 | ₩66,158 | ₩66,179 | +0.01% | 7.5만 |
|---|
| 2026.08.13 | ₩66,132 | ₩66,165 | ₩66,132 | ₩66,158 | +0.04% | 7.6만 |
|---|
| 2026.08.12 | ₩66,145 | ₩66,145 | ₩66,118 | ₩66,129 | -0.02% | 7.1만 |
|---|
| 2026.08.11 | ₩66,105 | ₩66,105 | ₩66,091 | ₩66,105 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩66,078 | ₩66,091 | ₩66,078 | ₩66,085 | +0.01% | 17.3만 |
|---|
| 2026.08.07 | ₩66,091 | ₩66,105 | ₩66,078 | ₩66,105 | +0.02% | 11.3만 |
|---|
| 2026.08.06 | ₩66,051 | ₩66,065 | ₩66,038 | ₩66,051 | 0.00% | 9.6만 |
|---|
| 2026.08.05 | ₩66,038 | ₩66,065 | ₩66,038 | ₩66,065 | +0.04% | 7.8만 |
|---|
| 2026.08.04 | ₩66,051 | ₩66,051 | ₩66,038 | ₩66,051 | 0.00% | 22.5만 |
|---|
| 2026.08.03 | ₩66,024 | ₩66,024 | ₩66,011 | ₩66,024 | 0.00% | 8.5만 |
|---|
| 2026.07.31 | ₩66,205 | ₩66,212 | ₩66,192 | ₩66,205 | 0.00% | 6.9만 |
|---|
| 2026.07.30 | ₩66,199 | ₩66,225 | ₩66,199 | ₩66,205 | +0.01% | 45.6만 |
|---|
| 2026.07.29 | ₩66,132 | ₩66,212 | ₩66,120 | ₩66,205 | +0.11% | 7.9만 |
|---|
| 2026.07.28 | ₩66,145 | ₩66,172 | ₩66,145 | ₩66,152 | +0.01% | 5.2만 |
|---|
| 2026.07.27 | ₩66,118 | ₩66,145 | ₩66,118 | ₩66,138 | +0.03% | 16.9만 |
|---|
| 2026.07.24 | ₩66,105 | ₩66,132 | ₩66,105 | ₩66,125 | +0.03% | 40.5만 |
|---|
| 2026.07.23 | ₩66,105 | ₩66,105 | ₩66,078 | ₩66,085 | -0.03% | 12만 |
|---|
| 2026.07.22 | ₩66,105 | ₩66,132 | ₩66,105 | ₩66,111 | +0.01% | 101.9만 |
|---|
| 2026.07.21 | ₩66,145 | ₩66,145 | ₩66,118 | ₩66,132 | -0.02% | 8.6만 |
|---|
| 2026.07.20 | ₩66,158 | ₩66,158 | ₩66,132 | ₩66,138 | -0.03% | 6.6만 |
|---|
| 2026.07.17 | ₩66,158 | ₩66,172 | ₩66,132 | ₩66,132 | -0.04% | 7.9만 |
|---|
| 2026.07.16 | ₩66,145 | ₩66,145 | ₩66,118 | ₩66,145 | 0.00% | 6.5만 |
|---|
| 2026.07.15 | ₩66,118 | ₩66,158 | ₩66,118 | ₩66,145 | +0.04% | 6.2만 |
|---|
| 2026.07.14 | ₩66,091 | ₩66,118 | ₩66,078 | ₩66,105 | +0.02% | 22.4만 |
|---|
| 2026.07.13 | ₩66,078 | ₩66,078 | ₩66,051 | ₩66,058 | -0.03% | 5.1만 |
|---|
| 2026.07.10 | ₩66,091 | ₩66,091 | ₩66,065 | ₩66,078 | -0.02% | 9.2만 |
|---|
| 2026.07.09 | ₩66,051 | ₩66,078 | ₩66,051 | ₩66,065 | +0.02% | 11.5만 |
|---|
| 2026.07.08 | ₩66,051 | ₩66,051 | ₩66,024 | ₩66,051 | 0.00% | 9.6만 |
|---|
| 2026.07.07 | ₩66,065 | ₩66,078 | ₩66,038 | ₩66,051 | -0.02% | 4.6만 |
|---|
| 2026.07.06 | ₩66,078 | ₩66,078 | ₩66,058 | ₩66,058 | -0.03% | 4.8만 |
|---|
| 2026.07.02 | ₩66,065 | ₩66,078 | ₩66,051 | ₩66,078 | +0.02% | 5.5만 |
|---|
| 2026.07.01 | ₩65,984 | ₩66,024 | ₩65,984 | ₩66,007 | +0.03% | 7.8만 |
|---|
| 2026.06.30 | ₩66,199 | ₩66,212 | ₩66,199 | ₩66,212 | +0.02% | 11.8만 |
|---|
| 2026.06.29 | ₩66,199 | ₩66,212 | ₩66,199 | ₩66,205 | +0.01% | 5만 |
|---|
| 2026.06.26 | ₩66,212 | ₩66,225 | ₩66,205 | ₩66,219 | +0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩66,185 | ₩66,185 | ₩66,172 | ₩66,185 | 0.00% | 6.2만 |
|---|
| 2026.06.24 | ₩66,158 | ₩66,172 | ₩66,145 | ₩66,172 | +0.02% | 3.7만 |
|---|
| 2026.06.23 | ₩66,132 | ₩66,145 | ₩66,118 | ₩66,118 | -0.02% | 11.3만 |
|---|
| 2026.06.22 | ₩66,118 | ₩66,132 | ₩66,105 | ₩66,118 | 0.00% | 8.9만 |
|---|
| 2026.06.18 | ₩66,118 | ₩66,145 | ₩66,118 | ₩66,138 | +0.03% | 7.4만 |
|---|
| 2026.06.17 | ₩66,185 | ₩66,185 | ₩66,091 | ₩66,105 | -0.12% | 8.3만 |
|---|
| 2026.06.16 | ₩66,172 | ₩66,199 | ₩66,172 | ₩66,185 | +0.02% | 11.6만 |
|---|
| 2026.06.15 | ₩66,185 | ₩66,185 | ₩66,172 | ₩66,172 | -0.02% | 13.6만 |
|---|
| 2026.06.12 | ₩66,158 | ₩66,172 | ₩66,145 | ₩66,172 | +0.02% | 10.6만 |
|---|
| 2026.06.11 | ₩66,111 | ₩66,158 | ₩66,105 | ₩66,152 | +0.06% | 3.3만 |
|---|
| 2026.06.10 | ₩66,105 | ₩66,118 | ₩66,105 | ₩66,118 | +0.02% | 15.2만 |
|---|
| 2026.06.09 | ₩66,105 | ₩66,105 | ₩66,091 | ₩66,105 | 0.00% | 14.1만 |
|---|
| 2026.06.08 | ₩66,078 | ₩66,105 | ₩66,078 | ₩66,085 | +0.01% | 7.2만 |
|---|
| 2026.06.05 | ₩66,091 | ₩66,091 | ₩66,078 | ₩66,091 | 0.00% | 7.6만 |
|---|
| 2026.06.04 | ₩66,118 | ₩66,118 | ₩66,105 | ₩66,118 | 0.00% | 13만 |
|---|
| 2026.06.03 | ₩66,091 | ₩66,091 | ₩66,078 | ₩66,091 | 0.00% | 10.3만 |
|---|
| 2026.06.02 | ₩66,105 | ₩66,105 | ₩66,091 | ₩66,105 | 0.00% | 12.7만 |
|---|
| 2026.06.01 | ₩66,078 | ₩66,105 | ₩66,078 | ₩66,105 | +0.04% | 8.7만 |
|---|
| 2026.05.29 | ₩66,306 | ₩66,319 | ₩66,306 | ₩66,319 | +0.02% | 4.9만 |
|---|
| 2026.05.28 | ₩66,293 | ₩66,306 | ₩66,279 | ₩66,306 | +0.02% | 10.5만 |
|---|
| 2026.05.27 | ₩66,293 | ₩66,293 | ₩66,279 | ₩66,293 | 0.00% | 17.7만 |
|---|
| 2026.05.26 | ₩66,252 | ₩66,279 | ₩66,252 | ₩66,279 | +0.04% | 8.5만 |
|---|
| 2026.05.22 | ₩66,252 | ₩66,272 | ₩66,225 | ₩66,252 | 0.00% | 6.8만 |
|---|
| 2026.05.21 | ₩66,212 | ₩66,239 | ₩66,212 | ₩66,239 | +0.04% | 7.5만 |
|---|
| 2026.05.20 | ₩66,225 | ₩66,252 | ₩66,212 | ₩66,239 | +0.02% | 14.1만 |
|---|
| 2026.05.19 | ₩66,225 | ₩66,225 | ₩66,199 | ₩66,225 | 0.00% | 8.2만 |
|---|
| 2026.05.18 | ₩66,225 | ₩66,239 | ₩66,212 | ₩66,225 | 0.00% | 8만 |
|---|
| 2026.05.15 | ₩66,212 | ₩66,212 | ₩66,199 | ₩66,212 | 0.00% | 9.9만 |
|---|
| 2026.05.14 | ₩66,239 | ₩66,239 | ₩66,212 | ₩66,219 | -0.03% | 14.4만 |
|---|
| 2026.05.13 | ₩66,212 | ₩66,225 | ₩66,205 | ₩66,219 | +0.01% | 4.4만 |
|---|
| 2026.05.12 | ₩66,185 | ₩66,212 | ₩66,185 | ₩66,207 | +0.03% | 5.9만 |
|---|
| 2026.05.11 | ₩66,239 | ₩66,239 | ₩66,225 | ₩66,232 | -0.01% | 8.6만 |
|---|
| 2026.05.08 | ₩66,225 | ₩66,239 | ₩66,225 | ₩66,239 | +0.02% | 6.6만 |
|---|
| 2026.05.07 | ₩66,239 | ₩66,239 | ₩66,212 | ₩66,212 | -0.04% | 9.9만 |
|---|
| 2026.05.06 | ₩66,199 | ₩66,212 | ₩66,199 | ₩66,205 | +0.01% | 8만 |
|---|
| 2026.05.05 | ₩66,158 | ₩66,185 | ₩66,158 | ₩66,185 | +0.04% | 7.7만 |
|---|
| 2026.05.04 | ₩66,172 | ₩66,185 | ₩66,145 | ₩66,152 | -0.03% | 9만 |
|---|
| 2026.05.01 | ₩66,185 | ₩66,199 | ₩66,172 | ₩66,199 | +0.02% | 5.6만 |
|---|
| 2026.04.30 | ₩66,386 | ₩66,400 | ₩66,386 | ₩66,400 | +0.02% | 4만 |
|---|
| 2026.04.29 | ₩66,386 | ₩66,386 | ₩66,346 | ₩66,366 | -0.03% | 13.7만 |
|---|
| 2026.04.28 | ₩66,400 | ₩66,400 | ₩66,390 | ₩66,393 | -0.01% | 4.2만 |
|---|
| 2026.04.27 | ₩66,386 | ₩66,413 | ₩66,386 | ₩66,386 | 0.00% | 21.3만 |
|---|
| 2026.04.24 | ₩66,380 | ₩66,413 | ₩66,373 | ₩66,386 | +0.01% | 5.3만 |
|---|
| 2026.04.23 | ₩66,373 | ₩66,373 | ₩66,360 | ₩66,360 | -0.02% | 11.3만 |
|---|
| 2026.04.22 | ₩66,360 | ₩66,373 | ₩66,360 | ₩66,360 | 0.00% | 9만 |
|---|
| 2026.04.21 | ₩66,373 | ₩66,373 | ₩66,360 | ₩66,360 | -0.02% | 9.4만 |
|---|
| 2026.04.20 | ₩66,360 | ₩66,386 | ₩66,360 | ₩66,386 | +0.04% | 6.9만 |
|---|
| 2026.04.17 | ₩66,373 | ₩66,386 | ₩66,360 | ₩66,386 | +0.02% | 20.3만 |
|---|
| 2026.04.16 | ₩66,346 | ₩66,346 | ₩66,319 | ₩66,330 | -0.02% | 16.7만 |
|---|
| 2026.04.15 | ₩66,306 | ₩66,319 | ₩66,306 | ₩66,319 | +0.02% | 23.5만 |
|---|
| 2026.04.14 | ₩66,279 | ₩66,306 | ₩66,279 | ₩66,306 | +0.04% | 20.5만 |
|---|
| 2026.04.13 | ₩66,279 | ₩66,293 | ₩66,272 | ₩66,279 | 0.00% | 8.2만 |
|---|
| 2026.04.10 | ₩66,279 | ₩66,293 | ₩66,279 | ₩66,286 | +0.01% | 14.9만 |
|---|
| 2026.04.09 | ₩66,252 | ₩66,279 | ₩66,252 | ₩66,259 | +0.01% | 5.2만 |
|---|
| 2026.04.08 | ₩66,266 | ₩66,279 | ₩66,239 | ₩66,239 | -0.04% | 8.8만 |
|---|
| 2026.04.07 | ₩66,212 | ₩66,239 | ₩66,199 | ₩66,239 | +0.04% | 10.7만 |
|---|
| 2026.04.06 | ₩66,199 | ₩66,212 | ₩66,199 | ₩66,199 | 0.00% | 7.5만 |
|---|
| 2026.04.02 | ₩66,199 | ₩66,239 | ₩66,199 | ₩66,219 | +0.03% | 6.9만 |
|---|
| 2026.04.01 | ₩66,199 | ₩66,212 | ₩66,185 | ₩66,185 | -0.02% | 4.8만 |
|---|
| 2026.03.31 | ₩66,413 | ₩66,427 | ₩66,400 | ₩66,413 | 0.00% | 129.4만 |
|---|
| 2026.03.30 | ₩66,386 | ₩66,400 | ₩66,374 | ₩66,393 | +0.01% | 20.7만 |
|---|
| 2026.03.27 | ₩66,306 | ₩66,360 | ₩66,306 | ₩66,353 | +0.07% | 5.9만 |
|---|
| 2026.03.26 | ₩66,306 | ₩66,319 | ₩66,293 | ₩66,306 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩66,319 | ₩66,333 | ₩66,319 | ₩66,319 | 0.00% | 4.1만 |
|---|
| 2026.03.24 | ₩66,306 | ₩66,319 | ₩66,279 | ₩66,293 | -0.02% | 7.6만 |
|---|
| 2026.03.23 | ₩66,293 | ₩66,333 | ₩66,293 | ₩66,326 | +0.05% | 7.4만 |
|---|
| 2026.03.20 | ₩66,303 | ₩66,303 | ₩66,279 | ₩66,279 | -0.04% | 8.3만 |
|---|
| 2026.03.19 | ₩66,319 | ₩66,333 | ₩66,293 | ₩66,326 | +0.01% | 5.5만 |
|---|
| 2026.03.18 | ₩66,360 | ₩66,380 | ₩66,346 | ₩66,353 | -0.01% | 4.9만 |
|---|
| 2026.03.17 | ₩66,373 | ₩66,386 | ₩66,373 | ₩66,380 | +0.01% | 6만 |
|---|
| 2026.03.16 | ₩66,373 | ₩66,373 | ₩66,360 | ₩66,366 | -0.01% | 8.2만 |
|---|
| 2026.03.13 | ₩66,373 | ₩66,373 | ₩66,333 | ₩66,333 | -0.06% | 7.3만 |
|---|
| 2026.03.12 | ₩66,346 | ₩66,357 | ₩66,306 | ₩66,326 | -0.03% | 11.8만 |
|---|
| 2026.03.11 | ₩66,360 | ₩66,373 | ₩66,346 | ₩66,353 | -0.01% | 5.4만 |
|---|
| 2026.03.10 | ₩66,386 | ₩66,386 | ₩66,360 | ₩66,360 | -0.04% | 5.5만 |
|---|
| 2026.03.09 | ₩66,360 | ₩66,373 | ₩66,346 | ₩66,360 | 0.00% | 14.8만 |
|---|
| 2026.03.06 | ₩66,360 | ₩66,386 | ₩66,353 | ₩66,373 | +0.02% | 8.2만 |
|---|
| 2026.03.05 | ₩66,333 | ₩66,333 | ₩66,319 | ₩66,319 | -0.02% | 13만 |
|---|
| 2026.03.04 | ₩66,360 | ₩66,360 | ₩66,333 | ₩66,346 | -0.02% | 7.1만 |
|---|
| 2026.03.03 | ₩66,346 | ₩66,360 | ₩66,333 | ₩66,346 | 0.00% | 9.6만 |
|---|
| 2026.03.02 | ₩66,386 | ₩66,386 | ₩66,333 | ₩66,368 | -0.03% | 28.1만 |
|---|
| 2026.02.27 | ₩66,561 | ₩66,574 | ₩66,561 | ₩66,567 | +0.01% | 7.7만 |
|---|
| 2026.02.26 | ₩66,521 | ₩66,534 | ₩66,521 | ₩66,521 | 0.00% | 6.9만 |
|---|
| 2026.02.25 | ₩66,521 | ₩66,521 | ₩66,507 | ₩66,521 | 0.00% | 56.3만 |
|---|
| 2026.02.24 | ₩66,534 | ₩66,534 | ₩66,521 | ₩66,534 | 0.00% | 5.2만 |
|---|
| 2026.02.23 | ₩66,521 | ₩66,521 | ₩66,507 | ₩66,521 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩66,507 | ₩66,521 | ₩66,494 | ₩66,500 | -0.01% | 5.9만 |
|---|
| 2026.02.19 | ₩66,480 | ₩66,494 | ₩66,480 | ₩66,494 | +0.02% | 4.7만 |
|---|
| 2026.02.18 | ₩66,480 | ₩66,494 | ₩66,480 | ₩66,494 | +0.02% | 6.8만 |
|---|
| 2026.02.17 | ₩66,494 | ₩66,507 | ₩66,480 | ₩66,480 | -0.02% | 8.3만 |
|---|
| 2026.02.13 | ₩66,507 | ₩66,507 | ₩66,494 | ₩66,500 | -0.01% | 8.7만 |
|---|
| 2026.02.12 | ₩66,440 | ₩66,467 | ₩66,440 | ₩66,460 | +0.03% | 11.7만 |
|---|
| 2026.02.11 | ₩66,440 | ₩66,440 | ₩66,427 | ₩66,427 | -0.02% | 12.5만 |
|---|
| 2026.02.10 | ₩66,467 | ₩66,467 | ₩66,453 | ₩66,453 | -0.02% | 6.5만 |
|---|
| 2026.02.09 | ₩66,453 | ₩66,453 | ₩66,440 | ₩66,447 | -0.01% | 9.1만 |
|---|
| 2026.02.06 | ₩66,440 | ₩66,440 | ₩66,427 | ₩66,440 | 0.00% | 6.5만 |
|---|
| 2026.02.05 | ₩66,413 | ₩66,427 | ₩66,400 | ₩66,413 | 0.00% | 14.4만 |
|---|
| 2026.02.04 | ₩66,373 | ₩66,386 | ₩66,361 | ₩66,386 | +0.02% | 9.7만 |
|---|
| 2026.02.03 | ₩66,360 | ₩66,373 | ₩66,360 | ₩66,373 | +0.02% | 8.6만 |
|---|
| 2026.02.02 | ₩66,386 | ₩66,386 | ₩66,360 | ₩66,372 | -0.02% | 9.1만 |
|---|
| 2026.01.30 | ₩66,601 | ₩66,601 | ₩66,588 | ₩66,601 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩66,574 | ₩66,574 | ₩66,561 | ₩66,567 | -0.01% | 5.5만 |
|---|
| 2026.01.28 | ₩66,574 | ₩66,574 | ₩66,547 | ₩66,554 | -0.03% | 5만 |
|---|
| 2026.01.27 | ₩66,547 | ₩66,561 | ₩66,534 | ₩66,561 | +0.02% | 5.3만 |
|---|
| 2026.01.26 | ₩66,534 | ₩66,547 | ₩66,534 | ₩66,534 | 0.00% | 7.2만 |
|---|
| 2026.01.23 | ₩66,534 | ₩66,534 | ₩66,521 | ₩66,534 | 0.00% | 13.5만 |
|---|
| 2026.01.22 | ₩66,507 | ₩66,521 | ₩66,507 | ₩66,507 | 0.00% | 10.7만 |
|---|
| 2026.01.21 | ₩66,521 | ₩66,521 | ₩66,507 | ₩66,507 | -0.02% | 56.2만 |
|---|
| 2026.01.20 | ₩66,494 | ₩66,507 | ₩66,494 | ₩66,507 | +0.02% | 18만 |
|---|
| 2026.01.16 | ₩66,507 | ₩66,507 | ₩66,484 | ₩66,487 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩66,480 | ₩66,494 | ₩66,467 | ₩66,480 | 0.00% | 9.5만 |
|---|
| 2026.01.14 | ₩66,480 | ₩66,494 | ₩66,480 | ₩66,494 | +0.02% | 6.4만 |
|---|
| 2026.01.13 | ₩66,467 | ₩66,480 | ₩66,467 | ₩66,474 | +0.01% | 16.4만 |
|---|
| 2026.01.12 | ₩66,467 | ₩66,480 | ₩66,467 | ₩66,474 | +0.01% | 7.7만 |
|---|
| 2026.01.09 | ₩66,467 | ₩66,480 | ₩66,467 | ₩66,474 | +0.01% | 17.2만 |
|---|
| 2026.01.08 | ₩66,453 | ₩66,467 | ₩66,453 | ₩66,467 | +0.02% | 8.5만 |
|---|
| 2026.01.07 | ₩66,480 | ₩66,480 | ₩66,453 | ₩66,467 | -0.02% | 6.2만 |
|---|
| 2026.01.06 | ₩66,453 | ₩66,467 | ₩66,453 | ₩66,467 | +0.02% | 10.1만 |
|---|
| 2026.01.05 | ₩66,467 | ₩66,467 | ₩66,453 | ₩66,467 | 0.00% | 17.1만 |
|---|
| 2026.01.02 | ₩66,453 | ₩66,453 | ₩66,440 | ₩66,453 | 0.00% | 6만 |
|---|
| 2025.12.31 | ₩66,440 | ₩66,440 | ₩66,427 | ₩66,433 | -0.01% | 9.2만 |
|---|
| 2025.12.30 | ₩66,427 | ₩66,427 | ₩66,413 | ₩66,427 | 0.00% | 8.5만 |
|---|
| 2025.12.29 | ₩66,614 | ₩66,628 | ₩66,614 | ₩66,628 | +0.02% | 6.9만 |
|---|
| 2025.12.26 | ₩66,628 | ₩66,628 | ₩66,601 | ₩66,608 | -0.03% | 2.9만 |
|---|
| 2025.12.24 | ₩66,574 | ₩66,588 | ₩66,574 | ₩66,588 | +0.02% | 2.7만 |
|---|
| 2025.12.23 | ₩66,574 | ₩66,574 | ₩66,561 | ₩66,574 | 0.00% | 5.2만 |
|---|
| 2025.12.22 | ₩66,574 | ₩66,574 | ₩66,561 | ₩66,574 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩66,574 | ₩66,574 | ₩66,561 | ₩66,574 | 0.00% | 7.2만 |
|---|
| 2025.12.18 | ₩66,547 | ₩66,574 | ₩66,547 | ₩66,561 | +0.02% | 4.8만 |
|---|
| 2025.12.17 | ₩66,521 | ₩66,547 | ₩66,521 | ₩66,547 | +0.04% | 5.8만 |
|---|
| 2025.12.16 | ₩66,534 | ₩66,534 | ₩66,521 | ₩66,527 | -0.01% | 9.7만 |
|---|
| 2025.12.15 | ₩66,507 | ₩66,521 | ₩66,507 | ₩66,514 | +0.01% | 8.2만 |
|---|
| 2025.12.12 | ₩66,507 | ₩66,507 | ₩66,487 | ₩66,494 | -0.02% | 6.4만 |
|---|
| 2025.12.11 | ₩66,467 | ₩66,480 | ₩66,467 | ₩66,479 | +0.02% | 3.4만 |
|---|
| 2025.12.10 | ₩66,413 | ₩66,453 | ₩66,413 | ₩66,447 | +0.05% | 7.8만 |
|---|
| 2025.12.09 | ₩66,427 | ₩66,435 | ₩66,413 | ₩66,420 | -0.01% | 7만 |
|---|
| 2025.12.08 | ₩66,427 | ₩66,427 | ₩66,400 | ₩66,420 | -0.01% | 9.1만 |
|---|
| 2025.12.05 | ₩66,427 | ₩66,427 | ₩66,413 | ₩66,427 | 0.00% | 7.7만 |
|---|
| 2025.12.04 | ₩66,413 | ₩66,413 | ₩66,400 | ₩66,407 | -0.01% | 8.7만 |
|---|
| 2025.12.03 | ₩66,400 | ₩66,413 | ₩66,400 | ₩66,413 | +0.02% | 5.9만 |
|---|
| 2025.12.02 | ₩66,400 | ₩66,400 | ₩66,373 | ₩66,393 | -0.01% | 6.3만 |
|---|
| 2025.12.01 | ₩66,386 | ₩66,400 | ₩66,373 | ₩66,373 | -0.02% | 13.5만 |
|---|
| 2025.11.28 | ₩66,588 | ₩66,614 | ₩66,588 | ₩66,612 | +0.04% | 2.1만 |
|---|
| 2025.11.26 | ₩66,574 | ₩66,588 | ₩66,574 | ₩66,588 | +0.02% | 8.6만 |
|---|
| 2025.11.25 | ₩66,588 | ₩66,588 | ₩66,574 | ₩66,588 | 0.00% | 4.7만 |
|---|
| 2025.11.24 | ₩66,574 | ₩66,574 | ₩66,561 | ₩66,567 | -0.01% | 5.3만 |
|---|
| 2025.11.21 | ₩66,574 | ₩66,574 | ₩66,547 | ₩66,561 | -0.02% | 3.5만 |
|---|
| 2025.11.20 | ₩66,507 | ₩66,534 | ₩66,507 | ₩66,534 | +0.04% | 6.6만 |
|---|
| 2025.11.19 | ₩66,507 | ₩66,521 | ₩66,494 | ₩66,507 | 0.00% | 8.5만 |
|---|
| 2025.11.18 | ₩66,494 | ₩66,521 | ₩66,494 | ₩66,507 | +0.02% | 4.8만 |
|---|
| 2025.11.17 | ₩66,480 | ₩66,480 | ₩66,467 | ₩66,467 | -0.02% | 3.9만 |
|---|
| 2025.11.14 | ₩66,494 | ₩66,494 | ₩66,467 | ₩66,470 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩66,440 | ₩66,467 | ₩66,440 | ₩66,453 | +0.02% | 6.9만 |
|---|
| 2025.11.12 | ₩66,480 | ₩66,480 | ₩66,467 | ₩66,474 | -0.01% | 14.9만 |
|---|
| 2025.11.11 | ₩66,480 | ₩66,494 | ₩66,467 | ₩66,494 | +0.02% | 6.3만 |
|---|
| 2025.11.10 | ₩66,440 | ₩66,467 | ₩66,440 | ₩66,453 | +0.02% | 6.1만 |
|---|
| 2025.11.07 | ₩66,453 | ₩66,467 | ₩66,445 | ₩66,467 | +0.02% | 5.9만 |
|---|
| 2025.11.06 | ₩66,427 | ₩66,453 | ₩66,420 | ₩66,440 | +0.02% | 12.5만 |
|---|
| 2025.11.05 | ₩66,413 | ₩66,413 | ₩66,386 | ₩66,393 | -0.03% | 6.9만 |
|---|
| 2025.11.04 | ₩66,400 | ₩66,413 | ₩66,400 | ₩66,407 | +0.01% | 7.6만 |
|---|
| 2025.11.03 | ₩66,400 | ₩66,400 | ₩66,373 | ₩66,386 | -0.02% | 16.8만 |
|---|
| 2025.10.31 | ₩66,601 | ₩66,614 | ₩66,601 | ₩66,613 | +0.02% | 6만 |
|---|
| 2025.10.30 | ₩66,588 | ₩66,601 | ₩66,588 | ₩66,594 | +0.01% | 6.4만 |
|---|
| 2025.10.29 | ₩66,655 | ₩66,655 | ₩66,594 | ₩66,601 | -0.08% | 19.2만 |
|---|
| 2025.10.28 | ₩66,641 | ₩66,641 | ₩66,628 | ₩66,628 | -0.02% | 7.4만 |
|---|
| 2025.10.27 | ₩66,643 | ₩66,648 | ₩66,628 | ₩66,641 | -0.00% | 4.8만 |
|---|
| 2025.10.24 | ₩66,655 | ₩66,655 | ₩66,628 | ₩66,628 | -0.04% | 6.7만 |
|---|
| 2025.10.23 | ₩66,628 | ₩66,628 | ₩66,614 | ₩66,628 | 0.00% | 6.5만 |
|---|
| 2025.10.22 | ₩66,628 | ₩66,628 | ₩66,614 | ₩66,621 | -0.01% | 5.5만 |
|---|
| 2025.10.21 | ₩66,614 | ₩66,614 | ₩66,601 | ₩66,608 | -0.01% | 7.5만 |
|---|
| 2025.10.20 | ₩66,614 | ₩66,614 | ₩66,601 | ₩66,614 | 0.00% | 5.9만 |
|---|
| 2025.10.17 | ₩66,614 | ₩66,614 | ₩66,588 | ₩66,601 | -0.02% | 9.6만 |
|---|
| 2025.10.16 | ₩66,561 | ₩66,614 | ₩66,547 | ₩66,601 | +0.06% | 15.8만 |
|---|
| 2025.10.15 | ₩66,561 | ₩66,574 | ₩66,547 | ₩66,547 | -0.02% | 9만 |
|---|
| 2025.10.14 | ₩66,554 | ₩66,561 | ₩66,547 | ₩66,554 | 0.00% | 10.8만 |
|---|
| 2025.10.13 | ₩66,561 | ₩66,561 | ₩66,534 | ₩66,547 | -0.02% | 2.2만 |
|---|
| 2025.10.10 | ₩66,521 | ₩66,534 | ₩66,514 | ₩66,534 | +0.02% | 4.8만 |
|---|