시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF · XSVN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Seven Year Target Duration US Treasury ETF · XSVN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,878 | ₩59,972 | ₩59,811 | ₩59,938 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,751 | ₩60,019 | ₩59,657 | ₩60,005 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,476 | ₩59,831 | ₩59,469 | ₩59,751 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,737 | ₩59,871 | ₩59,690 | ₩59,751 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,643 | ₩59,683 | ₩59,469 | ₩59,630 | -0.02% | 38.7만 |
| 2026.10.02 | ₩60,059 | ₩60,086 | ₩59,643 | ₩59,697 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,549 | ₩60,005 | ₩59,449 | ₩59,885 | +0.56% | 5.3만 |
| 2026.09.30 | ₩60,059 | ₩60,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,858 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,945 | ₩59,999 | ₩59,797 | ₩59,965 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩60,086 | ₩60,092 | ₩59,885 | ₩60,046 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩60,180 | ₩60,354 | ₩60,046 | ₩60,347 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,501 | ₩60,554 | ₩60,153 | ₩60,153 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,957 | ₩60,964 | ₩60,347 | ₩60,488 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩61,118 | ₩61,183 | ₩60,991 | ₩61,132 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩61,065 | ₩61,132 | ₩61,024 | ₩61,118 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,984 | ₩60,984 | ₩60,877 | ₩60,884 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩61,132 | ₩61,185 | ₩61,071 | ₩61,179 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,984 | ₩61,225 | ₩60,810 | ₩60,837 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,904 | ₩60,957 | ₩60,837 | ₩60,904 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,971 | ₩61,132 | ₩60,857 | ₩60,971 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩61,251 | ₩61,252 | ₩60,984 | ₩61,024 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩61,266 | ₩61,279 | ₩61,078 | ₩61,132 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,748 | ₩61,755 | ₩61,534 | ₩61,581 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,842 | ₩61,842 | ₩61,722 | ₩61,762 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,829 | ₩61,923 | ₩61,815 | ₩61,824 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,990 | ₩61,990 | ₩61,862 | ₩61,869 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,789 | ₩61,802 | ₩61,695 | ₩61,802 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,775 | ₩61,907 | ₩61,724 | ₩61,742 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩62,151 | ₩62,178 | ₩62,097 | ₩62,164 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,466 | ₩62,479 | ₩62,204 | ₩62,245 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,526 | ₩62,580 | ₩62,439 | ₩62,499 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,526 | ₩62,566 | ₩62,486 | ₩62,553 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,526 | ₩62,694 | ₩62,519 | ₩62,694 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,312 | ₩62,408 | ₩62,305 | ₩62,338 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩62,271 | ₩62,285 | ₩62,190 | ₩62,231 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,312 | ₩62,432 | ₩62,285 | ₩62,352 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,580 | ₩62,593 | ₩62,405 | ₩62,593 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩62,191 | ₩62,325 | ₩62,191 | ₩62,298 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩62,285 | ₩62,325 | ₩62,207 | ₩62,231 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,540 | ₩62,540 | ₩62,325 | ₩62,365 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,553 | ₩62,660 | ₩62,513 | ₩62,526 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,405 | ₩62,416 | ₩62,285 | ₩62,285 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩62,285 | ₩62,352 | ₩62,245 | ₩62,257 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩62,289 | ₩62,289 | ₩62,178 | ₩62,184 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,456 | ₩62,486 | ₩62,380 | ₩62,459 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,419 | ₩62,446 | ₩62,271 | ₩62,318 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,473 | ₩62,553 | ₩62,432 | ₩62,526 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,446 | ₩62,499 | ₩62,405 | ₩62,499 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩62,191 | ₩62,231 | ₩62,164 | ₩62,191 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,325 | ₩62,325 | ₩62,159 | ₩62,285 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,519 | ₩62,540 | ₩62,405 | ₩62,513 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,593 | ₩62,660 | ₩62,446 | ₩62,446 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,607 | ₩62,768 | ₩62,601 | ₩62,707 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,479 | ₩62,553 | ₩62,428 | ₩62,526 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩62,298 | ₩62,473 | ₩62,298 | ₩62,365 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩62,218 | ₩62,258 | ₩62,178 | ₩62,258 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,540 | ₩62,540 | ₩62,392 | ₩62,396 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,620 | ₩62,620 | ₩62,513 | ₩62,526 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,768 | ₩62,768 | ₩62,647 | ₩62,714 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,969 | ₩63,063 | ₩62,888 | ₩62,895 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,727 | ₩62,855 | ₩62,713 | ₩62,848 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,768 | ₩62,926 | ₩62,768 | ₩62,868 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,761 | ₩62,828 | ₩62,660 | ₩62,714 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,660 | ₩62,667 | ₩62,526 | ₩62,540 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,835 | ₩62,861 | ₩62,729 | ₩62,781 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,729 | ₩62,902 | ₩62,729 | ₩62,814 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,700 | ₩62,734 | ₩62,566 | ₩62,700 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩63,009 | ₩63,009 | ₩62,808 | ₩62,821 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩63,116 | ₩63,143 | ₩63,036 | ₩63,143 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩63,036 | ₩63,170 | ₩63,022 | ₩63,127 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩63,009 | ₩63,143 | ₩63,009 | ₩63,036 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,612 | ₩63,612 | ₩63,384 | ₩63,384 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,666 | ₩63,708 | ₩63,638 | ₩63,708 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,545 | ₩63,720 | ₩63,545 | ₩63,687 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,572 | ₩63,666 | ₩63,524 | ₩63,532 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,431 | ₩63,518 | ₩63,425 | ₩63,490 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩63,116 | ₩63,170 | ₩63,076 | ₩63,089 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩63,087 | ₩63,087 | ₩62,982 | ₩63,010 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,317 | ₩63,371 | ₩63,223 | ₩63,246 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,331 | ₩63,384 | ₩63,009 | ₩63,028 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,478 | ₩63,478 | ₩63,264 | ₩63,367 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩63,304 | ₩63,304 | ₩63,170 | ₩63,193 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩63,063 | ₩63,156 | ₩63,022 | ₩63,123 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,928 | ₩63,250 | ₩62,848 | ₩63,237 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,875 | ₩62,942 | ₩62,754 | ₩62,805 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,821 | ₩62,907 | ₩62,768 | ₩62,872 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,902 | ₩62,902 | ₩62,687 | ₩62,687 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,835 | ₩62,835 | ₩62,731 | ₩62,741 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩63,143 | ₩63,183 | ₩63,049 | ₩63,076 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,995 | ₩63,056 | ₩62,942 | ₩63,002 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩63,223 | ₩63,223 | ₩63,103 | ₩63,156 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,969 | ₩63,130 | ₩62,888 | ₩63,116 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,411 | ₩63,478 | ₩63,372 | ₩63,411 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩63,210 | ₩63,398 | ₩63,197 | ₩63,331 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩63,250 | ₩63,316 | ₩63,197 | ₩63,223 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩63,197 | ₩63,210 | ₩63,089 | ₩63,170 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,942 | ₩62,955 | ₩62,741 | ₩62,888 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,607 | ₩62,888 | ₩62,572 | ₩62,824 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,432 | ₩62,861 | ₩62,432 | ₩62,821 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,432 | ₩62,479 | ₩62,325 | ₩62,392 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,741 | ₩62,794 | ₩62,566 | ₩62,674 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,781 | ₩62,821 | ₩62,660 | ₩62,663 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,358 | ₩63,358 | ₩63,156 | ₩63,159 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩63,197 | ₩63,210 | ₩63,089 | ₩63,210 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩63,277 | ₩63,277 | ₩63,183 | ₩63,210 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,559 | ₩63,559 | ₩63,418 | ₩63,438 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,679 | ₩63,693 | ₩63,599 | ₩63,619 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,746 | ₩63,746 | ₩63,451 | ₩63,478 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,585 | ₩63,678 | ₩63,585 | ₩63,653 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,344 | ₩63,411 | ₩63,317 | ₩63,331 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,325 | ₩63,371 | ₩63,170 | ₩63,257 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,451 | ₩63,639 | ₩63,451 | ₩63,482 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,679 | ₩63,706 | ₩63,599 | ₩63,639 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,679 | ₩63,679 | ₩63,505 | ₩63,543 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,780 | ₩63,827 | ₩63,740 | ₩63,817 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,921 | ₩63,988 | ₩63,840 | ₩63,907 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,988 | ₩64,051 | ₩63,981 | ₩64,015 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩64,028 | ₩64,068 | ₩63,787 | ₩63,907 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩64,082 | ₩64,095 | ₩64,001 | ₩64,008 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩64,135 | ₩64,135 | ₩63,954 | ₩63,954 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩64,243 | ₩64,249 | ₩64,162 | ₩64,216 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩64,216 | ₩64,350 | ₩64,216 | ₩64,265 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩64,082 | ₩64,082 | ₩63,914 | ₩63,948 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩64,082 | ₩64,095 | ₩64,015 | ₩64,055 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,921 | ₩64,188 | ₩63,921 | ₩64,135 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,854 | ₩63,981 | ₩63,773 | ₩63,981 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,894 | ₩63,948 | ₩63,834 | ₩63,854 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,907 | ₩64,095 | ₩63,813 | ₩63,954 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩64,122 | ₩64,122 | ₩63,907 | ₩63,973 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,639 | ₩63,921 | ₩63,532 | ₩63,827 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,626 | ₩63,753 | ₩63,612 | ₩63,690 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,706 | ₩63,879 | ₩63,706 | ₩63,840 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,706 | ₩63,840 | ₩63,679 | ₩63,693 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩64,029 | ₩64,095 | ₩63,921 | ₩63,988 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,787 | ₩63,934 | ₩63,773 | ₩63,867 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩63,250 | ₩63,508 | ₩63,250 | ₩63,421 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,666 | ₩63,720 | ₩63,411 | ₩63,415 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,854 | ₩63,921 | ₩63,803 | ₩63,883 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,545 | ₩63,693 | ₩63,451 | ₩63,612 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,653 | ₩63,935 | ₩63,653 | ₩63,827 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,880 | ₩63,880 | ₩63,585 | ₩63,599 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩64,015 | ₩64,229 | ₩64,015 | ₩64,177 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,363 | ₩64,398 | ₩64,169 | ₩64,169 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,417 | ₩64,511 | ₩64,417 | ₩64,464 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,320 | ₩64,373 | ₩64,281 | ₩64,350 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩64,216 | ₩64,257 | ₩64,041 | ₩64,082 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩64,230 | ₩64,296 | ₩64,068 | ₩64,149 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,511 | ₩64,511 | ₩64,343 | ₩64,343 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,792 | ₩64,828 | ₩64,605 | ₩64,614 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,578 | ₩64,859 | ₩64,524 | ₩64,819 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,457 | ₩64,792 | ₩64,457 | ₩64,631 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,591 | ₩64,702 | ₩64,578 | ₩64,672 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,945 | ₩64,967 | ₩64,846 | ₩64,846 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,765 | ₩65,058 | ₩64,765 | ₩64,993 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩65,248 | ₩65,248 | ₩64,980 | ₩65,071 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,597 | ₩65,677 | ₩65,563 | ₩65,646 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩65,288 | ₩65,394 | ₩65,288 | ₩65,392 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩65,181 | ₩65,262 | ₩65,161 | ₩65,207 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩65,248 | ₩65,284 | ₩65,208 | ₩65,255 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩65,114 | ₩65,342 | ₩65,114 | ₩65,298 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩65,060 | ₩65,060 | ₩64,953 | ₩65,027 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,953 | ₩65,078 | ₩64,940 | ₩65,034 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩65,007 | ₩65,034 | ₩64,967 | ₩64,967 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩65,128 | ₩65,181 | ₩65,101 | ₩65,101 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩65,074 | ₩65,141 | ₩65,046 | ₩65,134 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,618 | ₩64,886 | ₩64,618 | ₩64,879 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,457 | ₩64,605 | ₩64,430 | ₩64,483 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,605 | ₩64,672 | ₩64,605 | ₩64,651 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩64,296 | ₩64,413 | ₩64,296 | ₩64,383 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,358 | ₩64,363 | ₩64,269 | ₩64,350 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩64,149 | ₩64,383 | ₩64,149 | ₩64,383 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,948 | ₩64,041 | ₩63,934 | ₩64,001 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,894 | ₩64,041 | ₩63,894 | ₩64,024 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩64,095 | ₩64,095 | ₩63,961 | ₩63,974 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩64,296 | ₩64,363 | ₩64,283 | ₩64,296 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩64,189 | ₩64,377 | ₩64,189 | ₩64,323 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩64,273 | ₩64,273 | ₩64,162 | ₩64,243 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,323 | ₩64,403 | ₩64,296 | ₩64,296 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,390 | ₩64,417 | ₩64,348 | ₩64,370 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩64,216 | ₩64,296 | ₩64,162 | ₩64,296 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩64,135 | ₩64,202 | ₩64,095 | ₩64,198 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩64,095 | ₩64,216 | ₩64,041 | ₩64,190 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩64,055 | ₩64,120 | ₩64,001 | ₩64,035 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,470 | ₩64,470 | ₩64,256 | ₩64,293 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,658 | ₩64,658 | ₩64,511 | ₩64,511 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,631 | ₩64,685 | ₩64,564 | ₩64,638 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,551 | ₩64,551 | ₩64,453 | ₩64,517 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,417 | ₩64,504 | ₩64,409 | ₩64,442 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,417 | ₩64,538 | ₩64,397 | ₩64,511 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,457 | ₩64,511 | ₩64,444 | ₩64,444 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,658 | ₩64,673 | ₩64,551 | ₩64,629 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,484 | ₩64,524 | ₩64,394 | ₩64,524 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,470 | ₩64,564 | ₩64,436 | ₩64,524 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,493 | ₩64,493 | ₩64,363 | ₩64,382 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,497 | ₩64,609 | ₩64,415 | ₩64,422 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,605 | ₩64,672 | ₩64,578 | ₩64,611 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,833 | ₩64,900 | ₩64,806 | ₩64,900 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,806 | ₩64,819 | ₩64,710 | ₩64,767 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,618 | ₩64,725 | ₩64,613 | ₩64,725 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,444 | ₩64,578 | ₩64,417 | ₩64,564 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,605 | ₩64,605 | ₩64,551 | ₩64,564 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,658 | ₩64,747 | ₩64,637 | ₩64,651 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,779 | ₩64,819 | ₩64,712 | ₩64,799 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,551 | ₩64,656 | ₩64,551 | ₩64,631 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,430 | ₩64,658 | ₩64,430 | ₩64,631 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,538 | ₩64,591 | ₩64,456 | ₩64,477 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,411 | ₩64,450 | ₩64,397 | ₩64,430 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,748 | ₩64,752 | ₩64,564 | ₩64,578 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,336 | ₩64,578 | ₩64,336 | ₩64,578 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,551 | ₩64,551 | ₩64,336 | ₩64,377 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,564 | ₩64,564 | ₩64,363 | ₩64,457 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,739 | ₩64,739 | ₩64,566 | ₩64,584 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,792 | ₩64,806 | ₩64,676 | ₩64,725 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,900 | ₩64,940 | ₩64,833 | ₩64,913 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,712 | ₩64,806 | ₩64,685 | ₩64,806 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,772 | ₩64,806 | ₩64,725 | ₩64,735 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,342 | ₩65,355 | ₩65,215 | ₩65,282 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩65,262 | ₩65,396 | ₩65,166 | ₩65,396 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩65,275 | ₩65,369 | ₩65,248 | ₩65,309 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩65,128 | ₩65,168 | ₩65,060 | ₩65,168 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩65,074 | ₩65,074 | ₩64,945 | ₩65,054 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,779 | ₩64,900 | ₩64,739 | ₩64,859 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,790 | ₩64,819 | ₩64,672 | ₩64,712 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,811 | ₩64,853 | ₩64,656 | ₩64,752 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,605 | ₩64,682 | ₩64,605 | ₩64,631 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,859 | ₩64,859 | ₩64,563 | ₩64,582 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,712 | ₩64,792 | ₩64,684 | ₩64,685 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,833 | ₩64,913 | ₩64,806 | ₩64,858 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,806 | ₩64,859 | ₩64,771 | ₩64,846 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,658 | ₩64,685 | ₩64,605 | ₩64,631 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,665 | ₩64,846 | ₩64,665 | ₩64,725 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,618 | ₩64,752 | ₩64,618 | ₩64,698 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,578 | ₩64,578 | ₩64,350 | ₩64,363 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,685 | ₩64,712 | ₩64,672 | ₩64,692 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,551 | ₩64,618 | ₩64,544 | ₩64,598 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,873 | ₩64,910 | ₩64,806 | ₩64,806 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,725 | ₩64,916 | ₩64,725 | ₩64,819 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩65,302 | ₩65,302 | ₩64,879 | ₩64,893 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩65,258 | ₩65,362 | ₩65,258 | ₩65,326 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩65,114 | ₩65,275 | ₩65,107 | ₩65,275 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩65,302 | ₩65,302 | ₩65,195 | ₩65,275 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩65,302 | ₩65,329 | ₩65,195 | ₩65,208 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,382 | ₩65,449 | ₩65,322 | ₩65,436 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,409 | ₩65,436 | ₩65,358 | ₩65,409 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩65,235 | ₩65,282 | ₩65,181 | ₩65,282 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩65,199 | ₩65,208 | ₩65,126 | ₩65,184 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,987 | ₩65,331 | ₩64,987 | ₩65,309 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩65,087 | ₩65,140 | ₩64,979 | ₩65,014 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩65,004 | ₩65,090 | ₩64,940 | ₩65,060 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,866 | ₩64,967 | ₩64,819 | ₩64,967 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,698 | ₩64,936 | ₩64,665 | ₩64,900 | +0.31% | 7.3천 |
|---|