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 | ₩59,594 | ₩59,687 | ₩59,527 | ₩59,654 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,467 | ₩59,734 | ₩59,374 | ₩59,721 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,194 | ₩59,547 | ₩59,187 | ₩59,467 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,454 | ₩59,587 | ₩59,407 | ₩59,467 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,360 | ₩59,400 | ₩59,187 | ₩59,347 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,774 | ₩59,801 | ₩59,360 | ₩59,414 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,267 | ₩59,721 | ₩59,167 | ₩59,601 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,774 | ₩59,774 | ₩59,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,574 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,661 | ₩59,714 | ₩59,514 | ₩59,681 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,801 | ₩59,807 | ₩59,601 | ₩59,761 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,894 | ₩60,068 | ₩59,761 | ₩60,061 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,214 | ₩60,266 | ₩59,867 | ₩59,867 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,668 | ₩60,675 | ₩60,061 | ₩60,201 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,828 | ₩60,892 | ₩60,702 | ₩60,842 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,775 | ₩60,842 | ₩60,735 | ₩60,828 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,695 | ₩60,695 | ₩60,588 | ₩60,595 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,842 | ₩60,895 | ₩60,782 | ₩60,888 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,695 | ₩60,935 | ₩60,521 | ₩60,548 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,615 | ₩60,668 | ₩60,548 | ₩60,615 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,682 | ₩60,842 | ₩60,568 | ₩60,682 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,960 | ₩60,962 | ₩60,695 | ₩60,735 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩60,975 | ₩60,988 | ₩60,788 | ₩60,842 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,456 | ₩61,462 | ₩61,242 | ₩61,289 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,549 | ₩61,549 | ₩61,429 | ₩61,469 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,536 | ₩61,629 | ₩61,522 | ₩61,530 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,696 | ₩61,696 | ₩61,569 | ₩61,576 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,496 | ₩61,509 | ₩61,402 | ₩61,509 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,482 | ₩61,613 | ₩61,432 | ₩61,449 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,856 | ₩61,883 | ₩61,803 | ₩61,869 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,170 | ₩62,183 | ₩61,909 | ₩61,949 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,230 | ₩62,283 | ₩62,143 | ₩62,203 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,230 | ₩62,270 | ₩62,190 | ₩62,256 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,230 | ₩62,396 | ₩62,223 | ₩62,396 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,016 | ₩62,112 | ₩62,009 | ₩62,043 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩61,976 | ₩61,989 | ₩61,895 | ₩61,936 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,016 | ₩62,136 | ₩61,989 | ₩62,056 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,283 | ₩62,296 | ₩62,109 | ₩62,296 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,896 | ₩62,029 | ₩61,896 | ₩62,003 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩61,989 | ₩62,029 | ₩61,912 | ₩61,936 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,243 | ₩62,243 | ₩62,029 | ₩62,069 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,256 | ₩62,363 | ₩62,216 | ₩62,230 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,109 | ₩62,120 | ₩61,989 | ₩61,989 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩61,989 | ₩62,056 | ₩61,949 | ₩61,961 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩61,993 | ₩61,993 | ₩61,883 | ₩61,889 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,160 | ₩62,190 | ₩62,084 | ₩62,163 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,123 | ₩62,150 | ₩61,976 | ₩62,023 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,176 | ₩62,256 | ₩62,136 | ₩62,230 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,150 | ₩62,203 | ₩62,109 | ₩62,203 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,896 | ₩61,936 | ₩61,869 | ₩61,896 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,029 | ₩62,029 | ₩61,864 | ₩61,989 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,223 | ₩62,243 | ₩62,109 | ₩62,216 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,296 | ₩62,363 | ₩62,150 | ₩62,150 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,310 | ₩62,470 | ₩62,304 | ₩62,410 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,183 | ₩62,256 | ₩62,132 | ₩62,230 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩62,003 | ₩62,176 | ₩62,003 | ₩62,069 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,923 | ₩61,963 | ₩61,883 | ₩61,963 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,243 | ₩62,243 | ₩62,096 | ₩62,100 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,323 | ₩62,323 | ₩62,216 | ₩62,230 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,470 | ₩62,470 | ₩62,350 | ₩62,416 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,670 | ₩62,763 | ₩62,590 | ₩62,597 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,430 | ₩62,557 | ₩62,415 | ₩62,550 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,470 | ₩62,627 | ₩62,470 | ₩62,570 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,463 | ₩62,530 | ₩62,363 | ₩62,416 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,363 | ₩62,370 | ₩62,230 | ₩62,243 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,537 | ₩62,563 | ₩62,431 | ₩62,483 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,431 | ₩62,603 | ₩62,431 | ₩62,517 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,403 | ₩62,436 | ₩62,270 | ₩62,403 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,710 | ₩62,710 | ₩62,510 | ₩62,523 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,817 | ₩62,843 | ₩62,737 | ₩62,843 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,737 | ₩62,870 | ₩62,723 | ₩62,827 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,710 | ₩62,843 | ₩62,710 | ₩62,737 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,311 | ₩63,311 | ₩63,084 | ₩63,084 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,364 | ₩63,405 | ₩63,336 | ₩63,405 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,244 | ₩63,417 | ₩63,244 | ₩63,385 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,271 | ₩63,364 | ₩63,222 | ₩63,231 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,130 | ₩63,217 | ₩63,124 | ₩63,189 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,817 | ₩62,870 | ₩62,777 | ₩62,790 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,787 | ₩62,787 | ₩62,683 | ₩62,711 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,017 | ₩63,070 | ₩62,924 | ₩62,946 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,030 | ₩63,084 | ₩62,710 | ₩62,729 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,177 | ₩63,177 | ₩62,964 | ₩63,066 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩63,004 | ₩63,004 | ₩62,870 | ₩62,893 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,763 | ₩62,857 | ₩62,723 | ₩62,823 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,630 | ₩62,950 | ₩62,550 | ₩62,937 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,577 | ₩62,643 | ₩62,456 | ₩62,507 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,523 | ₩62,609 | ₩62,470 | ₩62,574 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,603 | ₩62,603 | ₩62,390 | ₩62,390 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,537 | ₩62,537 | ₩62,434 | ₩62,443 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,843 | ₩62,884 | ₩62,750 | ₩62,777 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,697 | ₩62,757 | ₩62,643 | ₩62,703 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,924 | ₩62,924 | ₩62,803 | ₩62,857 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,670 | ₩62,830 | ₩62,590 | ₩62,817 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,110 | ₩63,177 | ₩63,072 | ₩63,110 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,910 | ₩63,097 | ₩62,897 | ₩63,030 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,950 | ₩63,016 | ₩62,897 | ₩62,924 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,897 | ₩62,910 | ₩62,790 | ₩62,870 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,643 | ₩62,657 | ₩62,443 | ₩62,590 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,310 | ₩62,590 | ₩62,275 | ₩62,526 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,136 | ₩62,563 | ₩62,136 | ₩62,523 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,136 | ₩62,183 | ₩62,029 | ₩62,096 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,443 | ₩62,497 | ₩62,270 | ₩62,376 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,483 | ₩62,523 | ₩62,363 | ₩62,366 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,057 | ₩63,057 | ₩62,857 | ₩62,860 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,897 | ₩62,910 | ₩62,790 | ₩62,910 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩62,977 | ₩62,977 | ₩62,884 | ₩62,910 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,257 | ₩63,257 | ₩63,117 | ₩63,137 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,377 | ₩63,391 | ₩63,297 | ₩63,317 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,444 | ₩63,444 | ₩63,150 | ₩63,177 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,284 | ₩63,376 | ₩63,284 | ₩63,351 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,044 | ₩63,110 | ₩63,017 | ₩63,030 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,025 | ₩63,070 | ₩62,870 | ₩62,957 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,150 | ₩63,337 | ₩63,150 | ₩63,181 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,377 | ₩63,404 | ₩63,297 | ₩63,337 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,377 | ₩63,377 | ₩63,204 | ₩63,241 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,477 | ₩63,524 | ₩63,437 | ₩63,515 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,618 | ₩63,684 | ₩63,537 | ₩63,604 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,684 | ₩63,747 | ₩63,678 | ₩63,711 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,724 | ₩63,764 | ₩63,484 | ₩63,604 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,778 | ₩63,791 | ₩63,698 | ₩63,704 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,831 | ₩63,831 | ₩63,651 | ₩63,651 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,938 | ₩63,944 | ₩63,858 | ₩63,911 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,911 | ₩64,045 | ₩63,911 | ₩63,960 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,778 | ₩63,778 | ₩63,611 | ₩63,644 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,778 | ₩63,791 | ₩63,711 | ₩63,751 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,618 | ₩63,883 | ₩63,618 | ₩63,831 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,551 | ₩63,678 | ₩63,471 | ₩63,678 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,591 | ₩63,644 | ₩63,531 | ₩63,551 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,604 | ₩63,791 | ₩63,511 | ₩63,651 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,818 | ₩63,818 | ₩63,604 | ₩63,670 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,337 | ₩63,618 | ₩63,231 | ₩63,524 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,324 | ₩63,451 | ₩63,311 | ₩63,388 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,404 | ₩63,576 | ₩63,404 | ₩63,537 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,404 | ₩63,537 | ₩63,377 | ₩63,391 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,726 | ₩63,791 | ₩63,618 | ₩63,684 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,484 | ₩63,631 | ₩63,471 | ₩63,564 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,950 | ₩63,206 | ₩62,950 | ₩63,120 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,364 | ₩63,417 | ₩63,110 | ₩63,114 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,551 | ₩63,618 | ₩63,500 | ₩63,580 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,244 | ₩63,391 | ₩63,150 | ₩63,311 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,351 | ₩63,632 | ₩63,351 | ₩63,524 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,577 | ₩63,577 | ₩63,284 | ₩63,297 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,711 | ₩63,924 | ₩63,711 | ₩63,872 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,058 | ₩64,093 | ₩63,864 | ₩63,864 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,111 | ₩64,205 | ₩64,111 | ₩64,158 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,015 | ₩64,067 | ₩63,977 | ₩64,045 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,911 | ₩63,952 | ₩63,738 | ₩63,778 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,926 | ₩63,991 | ₩63,764 | ₩63,844 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,205 | ₩64,205 | ₩64,038 | ₩64,038 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,485 | ₩64,521 | ₩64,298 | ₩64,307 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,271 | ₩64,552 | ₩64,218 | ₩64,512 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,151 | ₩64,485 | ₩64,151 | ₩64,325 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,285 | ₩64,396 | ₩64,271 | ₩64,365 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,637 | ₩64,658 | ₩64,538 | ₩64,538 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,458 | ₩64,749 | ₩64,458 | ₩64,685 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,939 | ₩64,939 | ₩64,672 | ₩64,763 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,286 | ₩65,366 | ₩65,252 | ₩65,335 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩64,979 | ₩65,084 | ₩64,979 | ₩65,082 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,872 | ₩64,952 | ₩64,852 | ₩64,897 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,939 | ₩64,975 | ₩64,899 | ₩64,945 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,805 | ₩65,032 | ₩64,805 | ₩64,988 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,752 | ₩64,752 | ₩64,645 | ₩64,719 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,645 | ₩64,769 | ₩64,632 | ₩64,725 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,698 | ₩64,725 | ₩64,658 | ₩64,658 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,819 | ₩64,872 | ₩64,792 | ₩64,792 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,765 | ₩64,832 | ₩64,737 | ₩64,825 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,311 | ₩64,578 | ₩64,311 | ₩64,572 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,151 | ₩64,298 | ₩64,125 | ₩64,177 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,298 | ₩64,365 | ₩64,298 | ₩64,345 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩63,991 | ₩64,107 | ₩63,991 | ₩64,078 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,053 | ₩64,058 | ₩63,965 | ₩64,045 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,844 | ₩64,078 | ₩63,844 | ₩64,078 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,644 | ₩63,738 | ₩63,631 | ₩63,698 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,591 | ₩63,738 | ₩63,591 | ₩63,720 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,791 | ₩63,791 | ₩63,658 | ₩63,671 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩63,991 | ₩64,058 | ₩63,978 | ₩63,991 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,884 | ₩64,071 | ₩63,884 | ₩64,018 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩63,969 | ₩63,969 | ₩63,858 | ₩63,938 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,018 | ₩64,098 | ₩63,991 | ₩63,991 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,085 | ₩64,111 | ₩64,043 | ₩64,065 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,911 | ₩63,991 | ₩63,858 | ₩63,991 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,831 | ₩63,898 | ₩63,791 | ₩63,894 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,791 | ₩63,911 | ₩63,738 | ₩63,886 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,751 | ₩63,816 | ₩63,698 | ₩63,731 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,165 | ₩64,165 | ₩63,951 | ₩63,989 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,352 | ₩64,352 | ₩64,205 | ₩64,205 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,325 | ₩64,378 | ₩64,258 | ₩64,332 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,245 | ₩64,245 | ₩64,147 | ₩64,211 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,111 | ₩64,198 | ₩64,103 | ₩64,137 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,111 | ₩64,231 | ₩64,091 | ₩64,205 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,151 | ₩64,205 | ₩64,138 | ₩64,138 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,352 | ₩64,366 | ₩64,245 | ₩64,322 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,178 | ₩64,218 | ₩64,089 | ₩64,218 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,165 | ₩64,258 | ₩64,130 | ₩64,218 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,187 | ₩64,187 | ₩64,058 | ₩64,077 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,191 | ₩64,302 | ₩64,110 | ₩64,117 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,298 | ₩64,365 | ₩64,271 | ₩64,305 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,525 | ₩64,592 | ₩64,498 | ₩64,592 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,498 | ₩64,512 | ₩64,404 | ₩64,460 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,311 | ₩64,418 | ₩64,306 | ₩64,418 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,138 | ₩64,271 | ₩64,111 | ₩64,258 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,298 | ₩64,298 | ₩64,245 | ₩64,258 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,352 | ₩64,440 | ₩64,330 | ₩64,345 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,472 | ₩64,512 | ₩64,405 | ₩64,492 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,245 | ₩64,349 | ₩64,245 | ₩64,325 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,125 | ₩64,352 | ₩64,125 | ₩64,325 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,231 | ₩64,285 | ₩64,150 | ₩64,171 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,106 | ₩64,145 | ₩64,091 | ₩64,125 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,441 | ₩64,445 | ₩64,258 | ₩64,271 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,031 | ₩64,271 | ₩64,031 | ₩64,271 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,245 | ₩64,245 | ₩64,031 | ₩64,071 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,258 | ₩64,258 | ₩64,058 | ₩64,151 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,432 | ₩64,432 | ₩64,259 | ₩64,278 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,485 | ₩64,498 | ₩64,369 | ₩64,418 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,592 | ₩64,632 | ₩64,525 | ₩64,605 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,405 | ₩64,498 | ₩64,378 | ₩64,498 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,465 | ₩64,498 | ₩64,418 | ₩64,428 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,032 | ₩65,045 | ₩64,905 | ₩64,972 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,952 | ₩65,086 | ₩64,857 | ₩65,086 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩64,965 | ₩65,059 | ₩64,939 | ₩64,999 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,819 | ₩64,859 | ₩64,752 | ₩64,859 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,765 | ₩64,765 | ₩64,637 | ₩64,745 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,472 | ₩64,592 | ₩64,432 | ₩64,552 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,482 | ₩64,512 | ₩64,365 | ₩64,405 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,504 | ₩64,545 | ₩64,349 | ₩64,445 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,298 | ₩64,376 | ₩64,298 | ₩64,325 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,552 | ₩64,552 | ₩64,257 | ₩64,275 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,405 | ₩64,485 | ₩64,377 | ₩64,378 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,525 | ₩64,605 | ₩64,498 | ₩64,550 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,498 | ₩64,552 | ₩64,464 | ₩64,538 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,352 | ₩64,378 | ₩64,298 | ₩64,325 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,358 | ₩64,538 | ₩64,358 | ₩64,418 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,311 | ₩64,445 | ₩64,311 | ₩64,392 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,271 | ₩64,271 | ₩64,045 | ₩64,058 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,378 | ₩64,405 | ₩64,365 | ₩64,385 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,245 | ₩64,311 | ₩64,238 | ₩64,291 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,565 | ₩64,602 | ₩64,498 | ₩64,498 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,418 | ₩64,608 | ₩64,418 | ₩64,512 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩64,992 | ₩64,992 | ₩64,572 | ₩64,585 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,948 | ₩65,052 | ₩64,948 | ₩65,016 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,805 | ₩64,965 | ₩64,799 | ₩64,965 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩64,992 | ₩64,992 | ₩64,885 | ₩64,965 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩64,992 | ₩65,019 | ₩64,885 | ₩64,899 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,072 | ₩65,139 | ₩65,012 | ₩65,126 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,099 | ₩65,126 | ₩65,048 | ₩65,099 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,925 | ₩64,972 | ₩64,872 | ₩64,972 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,889 | ₩64,899 | ₩64,817 | ₩64,875 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,678 | ₩65,021 | ₩64,678 | ₩64,999 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,779 | ₩64,831 | ₩64,670 | ₩64,705 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,696 | ₩64,781 | ₩64,632 | ₩64,752 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,558 | ₩64,658 | ₩64,512 | ₩64,658 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,392 | ₩64,628 | ₩64,358 | ₩64,592 | +0.31% | 7.3천 |
|---|