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 | ₩59,600 | ₩59,694 | ₩59,533 | ₩59,660 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,473 | ₩59,740 | ₩59,380 | ₩59,727 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,200 | ₩59,553 | ₩59,193 | ₩59,473 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,460 | ₩59,593 | ₩59,413 | ₩59,473 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,367 | ₩59,407 | ₩59,193 | ₩59,353 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,780 | ₩59,807 | ₩59,367 | ₩59,420 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,273 | ₩59,727 | ₩59,173 | ₩59,607 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,780 | ₩59,780 | ₩59,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,580 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,667 | ₩59,720 | ₩59,520 | ₩59,687 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,807 | ₩59,814 | ₩59,607 | ₩59,767 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,900 | ₩60,074 | ₩59,767 | ₩60,067 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,221 | ₩60,273 | ₩59,874 | ₩59,874 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,675 | ₩60,681 | ₩60,067 | ₩60,207 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,835 | ₩60,899 | ₩60,708 | ₩60,848 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,781 | ₩60,848 | ₩60,741 | ₩60,835 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,701 | ₩60,701 | ₩60,594 | ₩60,601 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,848 | ₩60,901 | ₩60,788 | ₩60,895 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,701 | ₩60,941 | ₩60,528 | ₩60,554 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,621 | ₩60,675 | ₩60,554 | ₩60,621 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,688 | ₩60,848 | ₩60,574 | ₩60,688 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,967 | ₩60,968 | ₩60,701 | ₩60,741 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩60,982 | ₩60,995 | ₩60,795 | ₩60,848 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,462 | ₩61,469 | ₩61,248 | ₩61,295 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,555 | ₩61,555 | ₩61,435 | ₩61,475 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,542 | ₩61,636 | ₩61,529 | ₩61,537 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,702 | ₩61,702 | ₩61,575 | ₩61,582 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,502 | ₩61,515 | ₩61,409 | ₩61,515 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,489 | ₩61,620 | ₩61,438 | ₩61,455 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,862 | ₩61,889 | ₩61,809 | ₩61,876 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,176 | ₩62,189 | ₩61,916 | ₩61,956 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,236 | ₩62,290 | ₩62,149 | ₩62,209 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,236 | ₩62,276 | ₩62,196 | ₩62,263 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,236 | ₩62,403 | ₩62,229 | ₩62,403 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,023 | ₩62,119 | ₩62,016 | ₩62,049 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩61,983 | ₩61,996 | ₩61,901 | ₩61,942 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,023 | ₩62,143 | ₩61,996 | ₩62,063 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,290 | ₩62,303 | ₩62,116 | ₩62,303 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,902 | ₩62,036 | ₩61,902 | ₩62,009 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩61,996 | ₩62,036 | ₩61,918 | ₩61,942 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,249 | ₩62,249 | ₩62,036 | ₩62,076 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,263 | ₩62,370 | ₩62,223 | ₩62,236 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,116 | ₩62,127 | ₩61,996 | ₩61,996 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩61,996 | ₩62,063 | ₩61,956 | ₩61,968 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩62,000 | ₩62,000 | ₩61,889 | ₩61,896 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,167 | ₩62,196 | ₩62,091 | ₩62,169 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,129 | ₩62,156 | ₩61,983 | ₩62,029 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,183 | ₩62,263 | ₩62,143 | ₩62,236 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,156 | ₩62,209 | ₩62,116 | ₩62,209 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,902 | ₩61,942 | ₩61,876 | ₩61,902 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,036 | ₩62,036 | ₩61,870 | ₩61,996 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,229 | ₩62,249 | ₩62,116 | ₩62,223 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,303 | ₩62,370 | ₩62,156 | ₩62,156 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,316 | ₩62,476 | ₩62,311 | ₩62,416 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,189 | ₩62,263 | ₩62,139 | ₩62,236 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩62,009 | ₩62,183 | ₩62,009 | ₩62,076 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,929 | ₩61,969 | ₩61,889 | ₩61,969 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,249 | ₩62,249 | ₩62,103 | ₩62,107 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,330 | ₩62,330 | ₩62,223 | ₩62,236 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,476 | ₩62,476 | ₩62,356 | ₩62,423 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,677 | ₩62,770 | ₩62,596 | ₩62,603 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,436 | ₩62,563 | ₩62,422 | ₩62,556 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,476 | ₩62,634 | ₩62,476 | ₩62,576 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,470 | ₩62,536 | ₩62,370 | ₩62,423 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,370 | ₩62,376 | ₩62,236 | ₩62,249 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,543 | ₩62,570 | ₩62,438 | ₩62,490 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,438 | ₩62,610 | ₩62,438 | ₩62,523 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,410 | ₩62,443 | ₩62,276 | ₩62,410 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,717 | ₩62,717 | ₩62,516 | ₩62,530 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,823 | ₩62,850 | ₩62,743 | ₩62,850 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,743 | ₩62,877 | ₩62,730 | ₩62,834 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,717 | ₩62,850 | ₩62,717 | ₩62,743 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,317 | ₩63,317 | ₩63,090 | ₩63,090 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,371 | ₩63,412 | ₩63,343 | ₩63,412 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,250 | ₩63,424 | ₩63,250 | ₩63,392 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,277 | ₩63,371 | ₩63,229 | ₩63,237 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,137 | ₩63,224 | ₩63,130 | ₩63,196 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,823 | ₩62,877 | ₩62,783 | ₩62,797 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,794 | ₩62,794 | ₩62,690 | ₩62,718 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,024 | ₩63,077 | ₩62,930 | ₩62,953 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,037 | ₩63,090 | ₩62,717 | ₩62,735 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,184 | ₩63,184 | ₩62,970 | ₩63,073 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩63,010 | ₩63,010 | ₩62,877 | ₩62,899 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,770 | ₩62,863 | ₩62,730 | ₩62,830 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,637 | ₩62,957 | ₩62,556 | ₩62,944 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,583 | ₩62,650 | ₩62,463 | ₩62,514 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,530 | ₩62,615 | ₩62,476 | ₩62,580 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,610 | ₩62,610 | ₩62,396 | ₩62,396 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,543 | ₩62,543 | ₩62,440 | ₩62,450 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,850 | ₩62,890 | ₩62,757 | ₩62,783 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,703 | ₩62,763 | ₩62,650 | ₩62,710 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,930 | ₩62,930 | ₩62,810 | ₩62,863 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,677 | ₩62,837 | ₩62,596 | ₩62,823 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,117 | ₩63,184 | ₩63,078 | ₩63,117 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,917 | ₩63,104 | ₩62,903 | ₩63,037 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,957 | ₩63,022 | ₩62,903 | ₩62,930 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,903 | ₩62,917 | ₩62,797 | ₩62,877 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,650 | ₩62,663 | ₩62,450 | ₩62,596 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,316 | ₩62,596 | ₩62,282 | ₩62,532 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,143 | ₩62,570 | ₩62,143 | ₩62,530 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,143 | ₩62,189 | ₩62,036 | ₩62,103 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,450 | ₩62,503 | ₩62,276 | ₩62,383 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,490 | ₩62,530 | ₩62,370 | ₩62,372 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,064 | ₩63,064 | ₩62,863 | ₩62,866 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,903 | ₩62,917 | ₩62,797 | ₩62,917 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩62,984 | ₩62,984 | ₩62,890 | ₩62,917 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,264 | ₩63,264 | ₩63,124 | ₩63,144 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,384 | ₩63,397 | ₩63,304 | ₩63,324 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,451 | ₩63,451 | ₩63,157 | ₩63,184 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,291 | ₩63,383 | ₩63,291 | ₩63,357 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,050 | ₩63,117 | ₩63,024 | ₩63,037 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,032 | ₩63,077 | ₩62,877 | ₩62,964 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,157 | ₩63,344 | ₩63,157 | ₩63,188 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,384 | ₩63,411 | ₩63,304 | ₩63,344 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,384 | ₩63,384 | ₩63,210 | ₩63,248 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,484 | ₩63,531 | ₩63,444 | ₩63,521 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,624 | ₩63,691 | ₩63,544 | ₩63,611 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,691 | ₩63,754 | ₩63,684 | ₩63,718 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,731 | ₩63,771 | ₩63,491 | ₩63,611 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,784 | ₩63,798 | ₩63,704 | ₩63,711 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,838 | ₩63,838 | ₩63,658 | ₩63,658 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,945 | ₩63,951 | ₩63,864 | ₩63,918 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,918 | ₩64,051 | ₩63,918 | ₩63,967 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,784 | ₩63,784 | ₩63,618 | ₩63,651 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,784 | ₩63,798 | ₩63,718 | ₩63,758 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,624 | ₩63,890 | ₩63,624 | ₩63,838 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,557 | ₩63,684 | ₩63,477 | ₩63,684 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,598 | ₩63,651 | ₩63,537 | ₩63,557 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,611 | ₩63,798 | ₩63,517 | ₩63,658 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,824 | ₩63,824 | ₩63,611 | ₩63,676 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,344 | ₩63,624 | ₩63,237 | ₩63,531 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,331 | ₩63,457 | ₩63,317 | ₩63,395 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,411 | ₩63,583 | ₩63,411 | ₩63,544 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,411 | ₩63,544 | ₩63,384 | ₩63,397 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,732 | ₩63,798 | ₩63,624 | ₩63,691 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,491 | ₩63,638 | ₩63,477 | ₩63,571 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,957 | ₩63,213 | ₩62,957 | ₩63,126 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,371 | ₩63,424 | ₩63,117 | ₩63,121 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,557 | ₩63,624 | ₩63,507 | ₩63,587 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,250 | ₩63,397 | ₩63,157 | ₩63,317 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,357 | ₩63,639 | ₩63,357 | ₩63,531 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,584 | ₩63,584 | ₩63,291 | ₩63,304 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,718 | ₩63,931 | ₩63,718 | ₩63,879 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,065 | ₩64,099 | ₩63,871 | ₩63,871 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,118 | ₩64,211 | ₩64,118 | ₩64,165 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,022 | ₩64,074 | ₩63,983 | ₩64,051 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,918 | ₩63,959 | ₩63,744 | ₩63,784 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,933 | ₩63,998 | ₩63,771 | ₩63,851 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,211 | ₩64,211 | ₩64,045 | ₩64,045 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,492 | ₩64,528 | ₩64,305 | ₩64,314 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,278 | ₩64,558 | ₩64,225 | ₩64,518 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,158 | ₩64,492 | ₩64,158 | ₩64,332 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,292 | ₩64,402 | ₩64,278 | ₩64,372 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,644 | ₩64,665 | ₩64,545 | ₩64,545 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,465 | ₩64,756 | ₩64,465 | ₩64,692 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,946 | ₩64,946 | ₩64,679 | ₩64,769 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,293 | ₩65,373 | ₩65,259 | ₩65,342 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩64,986 | ₩65,091 | ₩64,986 | ₩65,088 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,879 | ₩64,959 | ₩64,859 | ₩64,904 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,946 | ₩64,982 | ₩64,905 | ₩64,952 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,812 | ₩65,039 | ₩64,812 | ₩64,995 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,759 | ₩64,759 | ₩64,652 | ₩64,725 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,652 | ₩64,776 | ₩64,639 | ₩64,732 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,705 | ₩64,732 | ₩64,665 | ₩64,665 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,825 | ₩64,879 | ₩64,799 | ₩64,799 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,772 | ₩64,839 | ₩64,744 | ₩64,832 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,318 | ₩64,585 | ₩64,318 | ₩64,578 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,158 | ₩64,305 | ₩64,131 | ₩64,183 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,305 | ₩64,372 | ₩64,305 | ₩64,352 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩63,998 | ₩64,114 | ₩63,998 | ₩64,085 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,059 | ₩64,065 | ₩63,971 | ₩64,051 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,851 | ₩64,085 | ₩63,851 | ₩64,085 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,651 | ₩63,744 | ₩63,638 | ₩63,704 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,598 | ₩63,744 | ₩63,598 | ₩63,727 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,798 | ₩63,798 | ₩63,664 | ₩63,678 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩63,998 | ₩64,065 | ₩63,985 | ₩63,998 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,891 | ₩64,078 | ₩63,891 | ₩64,025 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩63,975 | ₩63,975 | ₩63,864 | ₩63,945 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,025 | ₩64,105 | ₩63,998 | ₩63,998 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,091 | ₩64,118 | ₩64,050 | ₩64,071 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,918 | ₩63,998 | ₩63,864 | ₩63,998 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,838 | ₩63,904 | ₩63,798 | ₩63,900 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,798 | ₩63,918 | ₩63,744 | ₩63,892 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,758 | ₩63,823 | ₩63,704 | ₩63,738 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,171 | ₩64,171 | ₩63,958 | ₩63,995 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,358 | ₩64,358 | ₩64,211 | ₩64,211 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,332 | ₩64,385 | ₩64,265 | ₩64,338 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,251 | ₩64,251 | ₩64,154 | ₩64,218 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,118 | ₩64,205 | ₩64,110 | ₩64,143 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,118 | ₩64,238 | ₩64,098 | ₩64,211 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,158 | ₩64,211 | ₩64,145 | ₩64,145 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,358 | ₩64,373 | ₩64,251 | ₩64,329 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,185 | ₩64,225 | ₩64,095 | ₩64,225 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,171 | ₩64,265 | ₩64,137 | ₩64,225 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,194 | ₩64,194 | ₩64,065 | ₩64,083 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,198 | ₩64,309 | ₩64,117 | ₩64,123 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,305 | ₩64,372 | ₩64,278 | ₩64,312 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,532 | ₩64,599 | ₩64,505 | ₩64,599 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,505 | ₩64,518 | ₩64,410 | ₩64,466 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,318 | ₩64,425 | ₩64,313 | ₩64,425 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,145 | ₩64,278 | ₩64,118 | ₩64,265 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,305 | ₩64,305 | ₩64,251 | ₩64,265 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,358 | ₩64,446 | ₩64,337 | ₩64,352 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,478 | ₩64,518 | ₩64,412 | ₩64,498 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,251 | ₩64,356 | ₩64,251 | ₩64,332 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,131 | ₩64,358 | ₩64,131 | ₩64,332 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,238 | ₩64,292 | ₩64,157 | ₩64,178 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,113 | ₩64,151 | ₩64,098 | ₩64,131 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,448 | ₩64,452 | ₩64,265 | ₩64,278 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,038 | ₩64,278 | ₩64,038 | ₩64,278 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,251 | ₩64,251 | ₩64,038 | ₩64,078 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,265 | ₩64,265 | ₩64,065 | ₩64,158 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,438 | ₩64,438 | ₩64,266 | ₩64,285 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,492 | ₩64,505 | ₩64,376 | ₩64,425 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,599 | ₩64,639 | ₩64,532 | ₩64,612 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,412 | ₩64,505 | ₩64,385 | ₩64,505 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,472 | ₩64,505 | ₩64,425 | ₩64,434 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,039 | ₩65,052 | ₩64,912 | ₩64,979 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,959 | ₩65,092 | ₩64,864 | ₩65,092 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩64,972 | ₩65,066 | ₩64,946 | ₩65,006 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,825 | ₩64,865 | ₩64,759 | ₩64,865 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,772 | ₩64,772 | ₩64,644 | ₩64,752 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,478 | ₩64,599 | ₩64,438 | ₩64,558 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,489 | ₩64,518 | ₩64,372 | ₩64,412 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,510 | ₩64,552 | ₩64,356 | ₩64,452 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,305 | ₩64,382 | ₩64,305 | ₩64,332 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,558 | ₩64,558 | ₩64,264 | ₩64,282 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,412 | ₩64,492 | ₩64,384 | ₩64,385 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,532 | ₩64,612 | ₩64,505 | ₩64,557 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,505 | ₩64,558 | ₩64,470 | ₩64,545 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,358 | ₩64,385 | ₩64,305 | ₩64,332 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,365 | ₩64,545 | ₩64,365 | ₩64,425 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,318 | ₩64,452 | ₩64,318 | ₩64,398 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,278 | ₩64,278 | ₩64,051 | ₩64,065 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,385 | ₩64,412 | ₩64,372 | ₩64,392 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,251 | ₩64,318 | ₩64,245 | ₩64,298 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,572 | ₩64,609 | ₩64,505 | ₩64,505 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,425 | ₩64,615 | ₩64,425 | ₩64,518 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩64,999 | ₩64,999 | ₩64,578 | ₩64,592 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,955 | ₩65,059 | ₩64,955 | ₩65,023 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,812 | ₩64,972 | ₩64,805 | ₩64,972 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩64,999 | ₩64,999 | ₩64,892 | ₩64,972 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩64,999 | ₩65,026 | ₩64,892 | ₩64,905 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,079 | ₩65,146 | ₩65,019 | ₩65,132 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,106 | ₩65,132 | ₩65,055 | ₩65,106 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,932 | ₩64,979 | ₩64,879 | ₩64,979 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,896 | ₩64,905 | ₩64,824 | ₩64,881 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,685 | ₩65,028 | ₩64,685 | ₩65,006 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,785 | ₩64,837 | ₩64,677 | ₩64,712 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,703 | ₩64,788 | ₩64,639 | ₩64,759 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,565 | ₩64,665 | ₩64,518 | ₩64,665 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,398 | ₩64,635 | ₩64,365 | ₩64,599 | +0.31% | 7.3천 |
|---|