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 | ₩59,592 | ₩59,685 | ₩59,525 | ₩59,652 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,465 | ₩59,732 | ₩59,371 | ₩59,718 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,191 | ₩59,545 | ₩59,185 | ₩59,465 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,452 | ₩59,585 | ₩59,405 | ₩59,465 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,358 | ₩59,398 | ₩59,185 | ₩59,345 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,772 | ₩59,798 | ₩59,358 | ₩59,411 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,265 | ₩59,718 | ₩59,165 | ₩59,598 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,772 | ₩59,772 | ₩59,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,572 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,658 | ₩59,712 | ₩59,512 | ₩59,678 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,798 | ₩59,805 | ₩59,598 | ₩59,758 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,892 | ₩60,065 | ₩59,758 | ₩60,059 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,212 | ₩60,264 | ₩59,865 | ₩59,865 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,666 | ₩60,673 | ₩60,059 | ₩60,199 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,826 | ₩60,890 | ₩60,699 | ₩60,839 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,773 | ₩60,839 | ₩60,733 | ₩60,826 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,693 | ₩60,693 | ₩60,586 | ₩60,593 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,839 | ₩60,893 | ₩60,779 | ₩60,886 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,693 | ₩60,933 | ₩60,519 | ₩60,546 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,613 | ₩60,666 | ₩60,546 | ₩60,613 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,679 | ₩60,839 | ₩60,566 | ₩60,679 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,958 | ₩60,960 | ₩60,693 | ₩60,733 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩60,973 | ₩60,986 | ₩60,786 | ₩60,839 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,453 | ₩61,460 | ₩61,240 | ₩61,286 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,547 | ₩61,547 | ₩61,427 | ₩61,467 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,533 | ₩61,627 | ₩61,520 | ₩61,528 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,693 | ₩61,693 | ₩61,567 | ₩61,573 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,493 | ₩61,507 | ₩61,400 | ₩61,507 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,480 | ₩61,611 | ₩61,429 | ₩61,447 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,854 | ₩61,880 | ₩61,800 | ₩61,867 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,167 | ₩62,181 | ₩61,907 | ₩61,947 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,227 | ₩62,281 | ₩62,141 | ₩62,201 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,227 | ₩62,267 | ₩62,187 | ₩62,254 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,227 | ₩62,394 | ₩62,221 | ₩62,394 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,014 | ₩62,110 | ₩62,007 | ₩62,040 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩61,974 | ₩61,987 | ₩61,892 | ₩61,934 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,014 | ₩62,134 | ₩61,987 | ₩62,054 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,281 | ₩62,294 | ₩62,107 | ₩62,294 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,894 | ₩62,027 | ₩61,894 | ₩62,000 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩61,987 | ₩62,027 | ₩61,910 | ₩61,934 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,241 | ₩62,241 | ₩62,027 | ₩62,067 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,254 | ₩62,361 | ₩62,214 | ₩62,227 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,107 | ₩62,118 | ₩61,987 | ₩61,987 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩61,987 | ₩62,054 | ₩61,947 | ₩61,959 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩61,991 | ₩61,991 | ₩61,880 | ₩61,887 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,158 | ₩62,187 | ₩62,082 | ₩62,161 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,121 | ₩62,147 | ₩61,974 | ₩62,020 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,174 | ₩62,254 | ₩62,134 | ₩62,227 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,147 | ₩62,201 | ₩62,107 | ₩62,201 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,894 | ₩61,934 | ₩61,867 | ₩61,894 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,027 | ₩62,027 | ₩61,862 | ₩61,987 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,221 | ₩62,241 | ₩62,107 | ₩62,214 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,294 | ₩62,361 | ₩62,147 | ₩62,147 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,307 | ₩62,467 | ₩62,302 | ₩62,407 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,181 | ₩62,254 | ₩62,130 | ₩62,227 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩62,000 | ₩62,174 | ₩62,000 | ₩62,067 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,920 | ₩61,960 | ₩61,880 | ₩61,960 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,241 | ₩62,241 | ₩62,094 | ₩62,098 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,321 | ₩62,321 | ₩62,214 | ₩62,227 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,467 | ₩62,467 | ₩62,347 | ₩62,414 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,668 | ₩62,761 | ₩62,588 | ₩62,594 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,427 | ₩62,554 | ₩62,413 | ₩62,548 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,467 | ₩62,625 | ₩62,467 | ₩62,568 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,461 | ₩62,528 | ₩62,361 | ₩62,414 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,361 | ₩62,367 | ₩62,227 | ₩62,241 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,534 | ₩62,561 | ₩62,429 | ₩62,481 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,429 | ₩62,601 | ₩62,429 | ₩62,514 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,401 | ₩62,434 | ₩62,267 | ₩62,401 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,708 | ₩62,708 | ₩62,508 | ₩62,521 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,814 | ₩62,841 | ₩62,734 | ₩62,841 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,734 | ₩62,868 | ₩62,721 | ₩62,825 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,708 | ₩62,841 | ₩62,708 | ₩62,734 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,308 | ₩63,308 | ₩63,081 | ₩63,081 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,362 | ₩63,403 | ₩63,334 | ₩63,403 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,241 | ₩63,415 | ₩63,241 | ₩63,383 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,268 | ₩63,362 | ₩63,220 | ₩63,228 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,128 | ₩63,215 | ₩63,121 | ₩63,187 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,814 | ₩62,868 | ₩62,774 | ₩62,788 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,785 | ₩62,785 | ₩62,681 | ₩62,709 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,015 | ₩63,068 | ₩62,921 | ₩62,944 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,028 | ₩63,081 | ₩62,708 | ₩62,726 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,175 | ₩63,175 | ₩62,961 | ₩63,064 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩63,001 | ₩63,001 | ₩62,868 | ₩62,891 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,761 | ₩62,854 | ₩62,721 | ₩62,821 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,628 | ₩62,948 | ₩62,548 | ₩62,935 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,574 | ₩62,641 | ₩62,454 | ₩62,505 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,521 | ₩62,606 | ₩62,467 | ₩62,572 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,601 | ₩62,601 | ₩62,387 | ₩62,387 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,534 | ₩62,534 | ₩62,431 | ₩62,441 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,841 | ₩62,881 | ₩62,748 | ₩62,774 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,694 | ₩62,754 | ₩62,641 | ₩62,701 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,921 | ₩62,921 | ₩62,801 | ₩62,854 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,668 | ₩62,828 | ₩62,588 | ₩62,814 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,108 | ₩63,175 | ₩63,069 | ₩63,108 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,908 | ₩63,095 | ₩62,895 | ₩63,028 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,948 | ₩63,013 | ₩62,895 | ₩62,921 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,895 | ₩62,908 | ₩62,788 | ₩62,868 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,641 | ₩62,654 | ₩62,441 | ₩62,588 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,307 | ₩62,588 | ₩62,273 | ₩62,524 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,134 | ₩62,561 | ₩62,134 | ₩62,521 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,134 | ₩62,181 | ₩62,027 | ₩62,094 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,441 | ₩62,494 | ₩62,267 | ₩62,374 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,481 | ₩62,521 | ₩62,361 | ₩62,363 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,055 | ₩63,055 | ₩62,854 | ₩62,857 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,895 | ₩62,908 | ₩62,788 | ₩62,908 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩62,975 | ₩62,975 | ₩62,881 | ₩62,908 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,255 | ₩63,255 | ₩63,115 | ₩63,135 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,375 | ₩63,388 | ₩63,295 | ₩63,315 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,442 | ₩63,442 | ₩63,148 | ₩63,175 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,282 | ₩63,374 | ₩63,282 | ₩63,348 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,041 | ₩63,108 | ₩63,015 | ₩63,028 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,023 | ₩63,068 | ₩62,868 | ₩62,955 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,148 | ₩63,335 | ₩63,148 | ₩63,179 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,375 | ₩63,402 | ₩63,295 | ₩63,335 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,375 | ₩63,375 | ₩63,201 | ₩63,239 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,475 | ₩63,522 | ₩63,435 | ₩63,512 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,615 | ₩63,682 | ₩63,535 | ₩63,602 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,682 | ₩63,745 | ₩63,675 | ₩63,709 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,722 | ₩63,762 | ₩63,482 | ₩63,602 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,775 | ₩63,789 | ₩63,695 | ₩63,702 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,829 | ₩63,829 | ₩63,649 | ₩63,649 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,935 | ₩63,942 | ₩63,855 | ₩63,909 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,909 | ₩64,042 | ₩63,909 | ₩63,958 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,775 | ₩63,775 | ₩63,608 | ₩63,642 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,775 | ₩63,789 | ₩63,709 | ₩63,749 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,615 | ₩63,881 | ₩63,615 | ₩63,829 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,548 | ₩63,675 | ₩63,468 | ₩63,675 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,588 | ₩63,642 | ₩63,528 | ₩63,548 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,602 | ₩63,789 | ₩63,508 | ₩63,649 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,815 | ₩63,815 | ₩63,602 | ₩63,667 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,335 | ₩63,615 | ₩63,228 | ₩63,522 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,322 | ₩63,448 | ₩63,308 | ₩63,386 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,402 | ₩63,574 | ₩63,402 | ₩63,535 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,402 | ₩63,535 | ₩63,375 | ₩63,388 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,723 | ₩63,789 | ₩63,615 | ₩63,682 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,482 | ₩63,628 | ₩63,468 | ₩63,562 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,948 | ₩63,204 | ₩62,948 | ₩63,117 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,362 | ₩63,415 | ₩63,108 | ₩63,112 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,548 | ₩63,615 | ₩63,498 | ₩63,578 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,241 | ₩63,388 | ₩63,148 | ₩63,308 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,348 | ₩63,630 | ₩63,348 | ₩63,522 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,575 | ₩63,575 | ₩63,282 | ₩63,295 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,709 | ₩63,922 | ₩63,709 | ₩63,870 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,056 | ₩64,090 | ₩63,862 | ₩63,862 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,109 | ₩64,202 | ₩64,109 | ₩64,156 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,013 | ₩64,065 | ₩63,974 | ₩64,042 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,909 | ₩63,950 | ₩63,735 | ₩63,775 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,923 | ₩63,989 | ₩63,762 | ₩63,842 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,202 | ₩64,202 | ₩64,036 | ₩64,036 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,483 | ₩64,519 | ₩64,296 | ₩64,305 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,269 | ₩64,549 | ₩64,216 | ₩64,509 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,149 | ₩64,483 | ₩64,149 | ₩64,322 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,282 | ₩64,393 | ₩64,269 | ₩64,362 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,635 | ₩64,656 | ₩64,536 | ₩64,536 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,456 | ₩64,747 | ₩64,456 | ₩64,683 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,936 | ₩64,936 | ₩64,669 | ₩64,760 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,283 | ₩65,363 | ₩65,250 | ₩65,333 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩64,976 | ₩65,082 | ₩64,976 | ₩65,079 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,870 | ₩64,950 | ₩64,850 | ₩64,895 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,936 | ₩64,972 | ₩64,896 | ₩64,943 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,803 | ₩65,030 | ₩64,803 | ₩64,986 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,749 | ₩64,749 | ₩64,643 | ₩64,716 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,643 | ₩64,767 | ₩64,629 | ₩64,723 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,696 | ₩64,723 | ₩64,656 | ₩64,656 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,816 | ₩64,870 | ₩64,789 | ₩64,789 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,763 | ₩64,830 | ₩64,735 | ₩64,823 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,309 | ₩64,576 | ₩64,309 | ₩64,569 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,149 | ₩64,296 | ₩64,122 | ₩64,174 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,296 | ₩64,362 | ₩64,296 | ₩64,342 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩63,989 | ₩64,105 | ₩63,989 | ₩64,076 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,050 | ₩64,056 | ₩63,962 | ₩64,042 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,842 | ₩64,076 | ₩63,842 | ₩64,076 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,642 | ₩63,735 | ₩63,628 | ₩63,695 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,588 | ₩63,735 | ₩63,588 | ₩63,718 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,789 | ₩63,789 | ₩63,655 | ₩63,669 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩63,989 | ₩64,056 | ₩63,975 | ₩63,989 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,882 | ₩64,069 | ₩63,882 | ₩64,015 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩63,966 | ₩63,966 | ₩63,855 | ₩63,935 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,015 | ₩64,096 | ₩63,989 | ₩63,989 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,082 | ₩64,109 | ₩64,041 | ₩64,062 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,909 | ₩63,989 | ₩63,855 | ₩63,989 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,829 | ₩63,895 | ₩63,789 | ₩63,891 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,789 | ₩63,909 | ₩63,735 | ₩63,883 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,749 | ₩63,814 | ₩63,695 | ₩63,729 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,162 | ₩64,162 | ₩63,949 | ₩63,986 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,349 | ₩64,349 | ₩64,202 | ₩64,202 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,322 | ₩64,376 | ₩64,256 | ₩64,329 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,242 | ₩64,242 | ₩64,145 | ₩64,209 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,109 | ₩64,196 | ₩64,101 | ₩64,134 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,109 | ₩64,229 | ₩64,089 | ₩64,202 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,149 | ₩64,202 | ₩64,136 | ₩64,136 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,349 | ₩64,364 | ₩64,242 | ₩64,320 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,176 | ₩64,216 | ₩64,086 | ₩64,216 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,162 | ₩64,256 | ₩64,128 | ₩64,216 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,185 | ₩64,185 | ₩64,056 | ₩64,074 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,189 | ₩64,300 | ₩64,108 | ₩64,114 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,296 | ₩64,362 | ₩64,269 | ₩64,302 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,523 | ₩64,589 | ₩64,496 | ₩64,589 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,496 | ₩64,509 | ₩64,401 | ₩64,457 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,309 | ₩64,416 | ₩64,304 | ₩64,416 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,136 | ₩64,269 | ₩64,109 | ₩64,256 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,296 | ₩64,296 | ₩64,242 | ₩64,256 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,349 | ₩64,437 | ₩64,328 | ₩64,342 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,469 | ₩64,509 | ₩64,402 | ₩64,489 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,242 | ₩64,346 | ₩64,242 | ₩64,322 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,122 | ₩64,349 | ₩64,122 | ₩64,322 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,229 | ₩64,282 | ₩64,148 | ₩64,169 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,104 | ₩64,142 | ₩64,089 | ₩64,122 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,439 | ₩64,443 | ₩64,256 | ₩64,269 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,029 | ₩64,269 | ₩64,029 | ₩64,269 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,242 | ₩64,242 | ₩64,029 | ₩64,069 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,256 | ₩64,256 | ₩64,056 | ₩64,149 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,429 | ₩64,429 | ₩64,257 | ₩64,276 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,483 | ₩64,496 | ₩64,366 | ₩64,416 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,589 | ₩64,629 | ₩64,523 | ₩64,603 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,402 | ₩64,496 | ₩64,376 | ₩64,496 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,463 | ₩64,496 | ₩64,416 | ₩64,425 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,030 | ₩65,043 | ₩64,903 | ₩64,970 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,950 | ₩65,083 | ₩64,855 | ₩65,083 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩64,963 | ₩65,056 | ₩64,936 | ₩64,996 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,816 | ₩64,856 | ₩64,749 | ₩64,856 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,763 | ₩64,763 | ₩64,635 | ₩64,743 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,469 | ₩64,589 | ₩64,429 | ₩64,549 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,480 | ₩64,509 | ₩64,362 | ₩64,402 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,501 | ₩64,543 | ₩64,346 | ₩64,443 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,296 | ₩64,373 | ₩64,296 | ₩64,322 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,549 | ₩64,549 | ₩64,254 | ₩64,273 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,402 | ₩64,483 | ₩64,374 | ₩64,376 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,523 | ₩64,603 | ₩64,496 | ₩64,548 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,496 | ₩64,549 | ₩64,461 | ₩64,536 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,349 | ₩64,376 | ₩64,296 | ₩64,322 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,356 | ₩64,536 | ₩64,356 | ₩64,416 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,309 | ₩64,443 | ₩64,309 | ₩64,389 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,269 | ₩64,269 | ₩64,042 | ₩64,056 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,376 | ₩64,402 | ₩64,362 | ₩64,382 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,242 | ₩64,309 | ₩64,236 | ₩64,289 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,563 | ₩64,600 | ₩64,496 | ₩64,496 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,416 | ₩64,605 | ₩64,416 | ₩64,509 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩64,990 | ₩64,990 | ₩64,569 | ₩64,583 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,946 | ₩65,050 | ₩64,946 | ₩65,014 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,803 | ₩64,963 | ₩64,796 | ₩64,963 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩64,990 | ₩64,990 | ₩64,883 | ₩64,963 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩64,990 | ₩65,016 | ₩64,883 | ₩64,896 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,070 | ₩65,136 | ₩65,010 | ₩65,123 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,096 | ₩65,123 | ₩65,046 | ₩65,096 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,923 | ₩64,970 | ₩64,870 | ₩64,970 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,887 | ₩64,896 | ₩64,815 | ₩64,872 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,676 | ₩65,019 | ₩64,676 | ₩64,996 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,776 | ₩64,828 | ₩64,668 | ₩64,703 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,693 | ₩64,779 | ₩64,629 | ₩64,749 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,556 | ₩64,656 | ₩64,509 | ₩64,656 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,389 | ₩64,625 | ₩64,356 | ₩64,589 | +0.31% | 7.3천 |
|---|