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 | ₩59,595 | ₩59,688 | ₩59,528 | ₩59,655 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,468 | ₩59,735 | ₩59,375 | ₩59,722 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,194 | ₩59,548 | ₩59,188 | ₩59,468 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,455 | ₩59,588 | ₩59,408 | ₩59,468 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,361 | ₩59,401 | ₩59,188 | ₩59,348 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,775 | ₩59,802 | ₩59,361 | ₩59,415 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,268 | ₩59,722 | ₩59,168 | ₩59,601 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,775 | ₩59,775 | ₩59,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,575 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,662 | ₩59,715 | ₩59,515 | ₩59,682 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,802 | ₩59,808 | ₩59,601 | ₩59,762 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,895 | ₩60,069 | ₩59,762 | ₩60,062 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,215 | ₩60,267 | ₩59,868 | ₩59,868 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,669 | ₩60,676 | ₩60,062 | ₩60,202 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,829 | ₩60,893 | ₩60,702 | ₩60,843 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,776 | ₩60,843 | ₩60,736 | ₩60,829 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,696 | ₩60,696 | ₩60,589 | ₩60,596 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,843 | ₩60,896 | ₩60,783 | ₩60,889 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,696 | ₩60,936 | ₩60,522 | ₩60,549 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,616 | ₩60,669 | ₩60,549 | ₩60,616 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,682 | ₩60,843 | ₩60,569 | ₩60,682 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,961 | ₩60,963 | ₩60,696 | ₩60,736 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩60,976 | ₩60,989 | ₩60,789 | ₩60,843 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,456 | ₩61,463 | ₩61,243 | ₩61,290 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,550 | ₩61,550 | ₩61,430 | ₩61,470 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,537 | ₩61,630 | ₩61,523 | ₩61,531 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,697 | ₩61,697 | ₩61,570 | ₩61,577 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,497 | ₩61,510 | ₩61,403 | ₩61,510 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,483 | ₩61,614 | ₩61,432 | ₩61,450 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,857 | ₩61,884 | ₩61,803 | ₩61,870 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,170 | ₩62,184 | ₩61,910 | ₩61,950 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,231 | ₩62,284 | ₩62,144 | ₩62,204 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,231 | ₩62,271 | ₩62,190 | ₩62,257 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,231 | ₩62,397 | ₩62,224 | ₩62,397 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,017 | ₩62,113 | ₩62,010 | ₩62,044 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩61,977 | ₩61,990 | ₩61,896 | ₩61,937 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,017 | ₩62,137 | ₩61,990 | ₩62,057 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,284 | ₩62,297 | ₩62,110 | ₩62,297 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,897 | ₩62,030 | ₩61,897 | ₩62,004 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩61,990 | ₩62,030 | ₩61,913 | ₩61,937 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,244 | ₩62,244 | ₩62,030 | ₩62,070 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,257 | ₩62,364 | ₩62,217 | ₩62,231 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,110 | ₩62,121 | ₩61,990 | ₩61,990 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩61,990 | ₩62,057 | ₩61,950 | ₩61,962 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩61,994 | ₩61,994 | ₩61,884 | ₩61,890 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,161 | ₩62,190 | ₩62,085 | ₩62,164 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,124 | ₩62,150 | ₩61,977 | ₩62,024 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,177 | ₩62,257 | ₩62,137 | ₩62,231 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,150 | ₩62,204 | ₩62,110 | ₩62,204 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,897 | ₩61,937 | ₩61,870 | ₩61,897 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,030 | ₩62,030 | ₩61,865 | ₩61,990 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,224 | ₩62,244 | ₩62,110 | ₩62,217 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,297 | ₩62,364 | ₩62,150 | ₩62,150 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,311 | ₩62,471 | ₩62,305 | ₩62,411 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,184 | ₩62,257 | ₩62,133 | ₩62,231 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩62,004 | ₩62,177 | ₩62,004 | ₩62,070 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,924 | ₩61,964 | ₩61,884 | ₩61,964 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,244 | ₩62,244 | ₩62,097 | ₩62,101 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,324 | ₩62,324 | ₩62,217 | ₩62,231 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,471 | ₩62,471 | ₩62,351 | ₩62,417 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,671 | ₩62,764 | ₩62,591 | ₩62,598 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,431 | ₩62,558 | ₩62,416 | ₩62,551 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,471 | ₩62,628 | ₩62,471 | ₩62,571 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,464 | ₩62,531 | ₩62,364 | ₩62,417 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,364 | ₩62,371 | ₩62,231 | ₩62,244 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,537 | ₩62,564 | ₩62,432 | ₩62,484 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,432 | ₩62,604 | ₩62,432 | ₩62,517 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,404 | ₩62,437 | ₩62,271 | ₩62,404 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,711 | ₩62,711 | ₩62,511 | ₩62,524 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,818 | ₩62,844 | ₩62,738 | ₩62,844 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,738 | ₩62,871 | ₩62,724 | ₩62,828 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,711 | ₩62,844 | ₩62,711 | ₩62,738 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,312 | ₩63,312 | ₩63,085 | ₩63,085 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,365 | ₩63,406 | ₩63,337 | ₩63,406 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,245 | ₩63,418 | ₩63,245 | ₩63,386 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,271 | ₩63,365 | ₩63,223 | ₩63,231 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,131 | ₩63,218 | ₩63,125 | ₩63,190 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,818 | ₩62,871 | ₩62,778 | ₩62,791 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,788 | ₩62,788 | ₩62,684 | ₩62,712 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,018 | ₩63,071 | ₩62,925 | ₩62,947 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,031 | ₩63,085 | ₩62,711 | ₩62,730 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,178 | ₩63,178 | ₩62,965 | ₩63,067 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩63,005 | ₩63,005 | ₩62,871 | ₩62,894 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,764 | ₩62,858 | ₩62,724 | ₩62,824 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,631 | ₩62,951 | ₩62,551 | ₩62,938 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,578 | ₩62,644 | ₩62,457 | ₩62,508 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,524 | ₩62,610 | ₩62,471 | ₩62,575 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,604 | ₩62,604 | ₩62,391 | ₩62,391 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,537 | ₩62,537 | ₩62,435 | ₩62,444 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,844 | ₩62,884 | ₩62,751 | ₩62,778 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,698 | ₩62,758 | ₩62,644 | ₩62,704 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,925 | ₩62,925 | ₩62,804 | ₩62,858 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,671 | ₩62,831 | ₩62,591 | ₩62,818 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,111 | ₩63,178 | ₩63,073 | ₩63,111 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,911 | ₩63,098 | ₩62,898 | ₩63,031 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,951 | ₩63,017 | ₩62,898 | ₩62,925 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,898 | ₩62,911 | ₩62,791 | ₩62,871 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,644 | ₩62,658 | ₩62,444 | ₩62,591 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,311 | ₩62,591 | ₩62,276 | ₩62,527 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,137 | ₩62,564 | ₩62,137 | ₩62,524 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,137 | ₩62,184 | ₩62,030 | ₩62,097 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,444 | ₩62,497 | ₩62,271 | ₩62,377 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,484 | ₩62,524 | ₩62,364 | ₩62,367 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,058 | ₩63,058 | ₩62,858 | ₩62,860 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,898 | ₩62,911 | ₩62,791 | ₩62,911 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩62,978 | ₩62,978 | ₩62,884 | ₩62,911 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,258 | ₩63,258 | ₩63,118 | ₩63,138 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,378 | ₩63,392 | ₩63,298 | ₩63,318 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,445 | ₩63,445 | ₩63,151 | ₩63,178 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,285 | ₩63,377 | ₩63,285 | ₩63,352 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,045 | ₩63,111 | ₩63,018 | ₩63,031 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,026 | ₩63,071 | ₩62,871 | ₩62,958 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,151 | ₩63,338 | ₩63,151 | ₩63,182 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,378 | ₩63,405 | ₩63,298 | ₩63,338 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,378 | ₩63,378 | ₩63,205 | ₩63,242 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,478 | ₩63,525 | ₩63,438 | ₩63,516 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,618 | ₩63,685 | ₩63,538 | ₩63,605 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,685 | ₩63,748 | ₩63,679 | ₩63,712 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,725 | ₩63,765 | ₩63,485 | ₩63,605 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,779 | ₩63,792 | ₩63,699 | ₩63,705 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,832 | ₩63,832 | ₩63,652 | ₩63,652 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,939 | ₩63,945 | ₩63,859 | ₩63,912 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,912 | ₩64,046 | ₩63,912 | ₩63,961 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,779 | ₩63,779 | ₩63,612 | ₩63,645 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,779 | ₩63,792 | ₩63,712 | ₩63,752 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,618 | ₩63,884 | ₩63,618 | ₩63,832 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,552 | ₩63,679 | ₩63,472 | ₩63,679 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,592 | ₩63,645 | ₩63,532 | ₩63,552 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,605 | ₩63,792 | ₩63,512 | ₩63,652 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,819 | ₩63,819 | ₩63,605 | ₩63,671 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,338 | ₩63,618 | ₩63,231 | ₩63,525 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,325 | ₩63,452 | ₩63,312 | ₩63,389 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,405 | ₩63,577 | ₩63,405 | ₩63,538 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,405 | ₩63,538 | ₩63,378 | ₩63,392 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,727 | ₩63,792 | ₩63,618 | ₩63,685 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,485 | ₩63,632 | ₩63,472 | ₩63,565 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,951 | ₩63,207 | ₩62,951 | ₩63,121 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,365 | ₩63,418 | ₩63,111 | ₩63,115 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,552 | ₩63,618 | ₩63,501 | ₩63,581 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,245 | ₩63,392 | ₩63,151 | ₩63,312 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,352 | ₩63,633 | ₩63,352 | ₩63,525 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,578 | ₩63,578 | ₩63,285 | ₩63,298 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,712 | ₩63,925 | ₩63,712 | ₩63,873 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,059 | ₩64,094 | ₩63,865 | ₩63,865 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,112 | ₩64,206 | ₩64,112 | ₩64,159 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,016 | ₩64,068 | ₩63,977 | ₩64,046 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,912 | ₩63,953 | ₩63,739 | ₩63,779 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,927 | ₩63,992 | ₩63,765 | ₩63,845 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,206 | ₩64,206 | ₩64,039 | ₩64,039 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,486 | ₩64,522 | ₩64,299 | ₩64,308 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,272 | ₩64,553 | ₩64,219 | ₩64,513 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,152 | ₩64,486 | ₩64,152 | ₩64,326 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,286 | ₩64,397 | ₩64,272 | ₩64,366 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,638 | ₩64,659 | ₩64,539 | ₩64,539 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,459 | ₩64,750 | ₩64,459 | ₩64,686 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,940 | ₩64,940 | ₩64,673 | ₩64,764 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,287 | ₩65,367 | ₩65,253 | ₩65,336 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩64,980 | ₩65,085 | ₩64,980 | ₩65,082 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,873 | ₩64,953 | ₩64,853 | ₩64,898 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,940 | ₩64,976 | ₩64,900 | ₩64,946 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,806 | ₩65,033 | ₩64,806 | ₩64,989 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,753 | ₩64,753 | ₩64,646 | ₩64,719 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,646 | ₩64,770 | ₩64,633 | ₩64,726 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,699 | ₩64,726 | ₩64,659 | ₩64,659 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,820 | ₩64,873 | ₩64,793 | ₩64,793 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,766 | ₩64,833 | ₩64,738 | ₩64,826 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,312 | ₩64,579 | ₩64,312 | ₩64,573 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,152 | ₩64,299 | ₩64,126 | ₩64,178 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,299 | ₩64,366 | ₩64,299 | ₩64,346 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩63,992 | ₩64,108 | ₩63,992 | ₩64,079 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,054 | ₩64,059 | ₩63,965 | ₩64,046 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,845 | ₩64,079 | ₩63,845 | ₩64,079 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,645 | ₩63,739 | ₩63,632 | ₩63,699 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,592 | ₩63,739 | ₩63,592 | ₩63,721 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,792 | ₩63,792 | ₩63,659 | ₩63,672 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩63,992 | ₩64,059 | ₩63,979 | ₩63,992 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,885 | ₩64,072 | ₩63,885 | ₩64,019 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩63,969 | ₩63,969 | ₩63,859 | ₩63,939 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,019 | ₩64,099 | ₩63,992 | ₩63,992 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,086 | ₩64,112 | ₩64,044 | ₩64,066 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,912 | ₩63,992 | ₩63,859 | ₩63,992 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,832 | ₩63,899 | ₩63,792 | ₩63,895 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,792 | ₩63,912 | ₩63,739 | ₩63,887 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,752 | ₩63,817 | ₩63,699 | ₩63,732 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,166 | ₩64,166 | ₩63,952 | ₩63,989 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,352 | ₩64,352 | ₩64,206 | ₩64,206 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,326 | ₩64,379 | ₩64,259 | ₩64,332 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,246 | ₩64,246 | ₩64,148 | ₩64,212 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,112 | ₩64,199 | ₩64,104 | ₩64,138 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,112 | ₩64,232 | ₩64,092 | ₩64,206 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,152 | ₩64,206 | ₩64,139 | ₩64,139 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,352 | ₩64,367 | ₩64,246 | ₩64,323 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,179 | ₩64,219 | ₩64,090 | ₩64,219 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,166 | ₩64,259 | ₩64,131 | ₩64,219 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,188 | ₩64,188 | ₩64,059 | ₩64,078 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,192 | ₩64,303 | ₩64,111 | ₩64,118 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,299 | ₩64,366 | ₩64,272 | ₩64,306 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,526 | ₩64,593 | ₩64,499 | ₩64,593 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,499 | ₩64,513 | ₩64,405 | ₩64,461 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,312 | ₩64,419 | ₩64,307 | ₩64,419 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,139 | ₩64,272 | ₩64,112 | ₩64,259 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,299 | ₩64,299 | ₩64,246 | ₩64,259 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,352 | ₩64,441 | ₩64,331 | ₩64,346 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,473 | ₩64,513 | ₩64,406 | ₩64,493 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,246 | ₩64,350 | ₩64,246 | ₩64,326 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,126 | ₩64,352 | ₩64,126 | ₩64,326 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,232 | ₩64,286 | ₩64,151 | ₩64,172 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,107 | ₩64,146 | ₩64,092 | ₩64,126 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,442 | ₩64,446 | ₩64,259 | ₩64,272 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,032 | ₩64,272 | ₩64,032 | ₩64,272 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,246 | ₩64,246 | ₩64,032 | ₩64,072 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,259 | ₩64,259 | ₩64,059 | ₩64,152 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,433 | ₩64,433 | ₩64,260 | ₩64,279 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,486 | ₩64,499 | ₩64,370 | ₩64,419 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,593 | ₩64,633 | ₩64,526 | ₩64,606 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,406 | ₩64,499 | ₩64,379 | ₩64,499 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,466 | ₩64,499 | ₩64,419 | ₩64,429 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,033 | ₩65,046 | ₩64,906 | ₩64,973 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,953 | ₩65,086 | ₩64,858 | ₩65,086 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩64,966 | ₩65,060 | ₩64,940 | ₩65,000 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,820 | ₩64,860 | ₩64,753 | ₩64,860 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,766 | ₩64,766 | ₩64,638 | ₩64,746 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,473 | ₩64,593 | ₩64,433 | ₩64,553 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,483 | ₩64,513 | ₩64,366 | ₩64,406 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,505 | ₩64,546 | ₩64,350 | ₩64,446 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,299 | ₩64,377 | ₩64,299 | ₩64,326 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,553 | ₩64,553 | ₩64,258 | ₩64,276 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,406 | ₩64,486 | ₩64,378 | ₩64,379 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,526 | ₩64,606 | ₩64,499 | ₩64,551 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,499 | ₩64,553 | ₩64,465 | ₩64,539 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,352 | ₩64,379 | ₩64,299 | ₩64,326 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,359 | ₩64,539 | ₩64,359 | ₩64,419 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,312 | ₩64,446 | ₩64,312 | ₩64,393 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,272 | ₩64,272 | ₩64,046 | ₩64,059 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,379 | ₩64,406 | ₩64,366 | ₩64,386 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,246 | ₩64,312 | ₩64,239 | ₩64,292 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,566 | ₩64,603 | ₩64,499 | ₩64,499 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,419 | ₩64,609 | ₩64,419 | ₩64,513 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩64,993 | ₩64,993 | ₩64,573 | ₩64,586 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,949 | ₩65,053 | ₩64,949 | ₩65,017 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,806 | ₩64,966 | ₩64,800 | ₩64,966 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩64,993 | ₩64,993 | ₩64,886 | ₩64,966 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩64,993 | ₩65,020 | ₩64,886 | ₩64,900 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,073 | ₩65,140 | ₩65,013 | ₩65,127 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,100 | ₩65,127 | ₩65,049 | ₩65,100 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,926 | ₩64,973 | ₩64,873 | ₩64,973 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,890 | ₩64,900 | ₩64,818 | ₩64,876 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,679 | ₩65,022 | ₩64,679 | ₩65,000 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,780 | ₩64,832 | ₩64,671 | ₩64,706 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,697 | ₩64,782 | ₩64,633 | ₩64,753 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,559 | ₩64,659 | ₩64,513 | ₩64,659 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,393 | ₩64,629 | ₩64,359 | ₩64,593 | +0.31% | 7.3천 |
|---|