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 | ₩59,631 | ₩59,725 | ₩59,565 | ₩59,691 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,505 | ₩59,772 | ₩59,411 | ₩59,758 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,231 | ₩59,585 | ₩59,224 | ₩59,505 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,491 | ₩59,625 | ₩59,444 | ₩59,505 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,398 | ₩59,438 | ₩59,224 | ₩59,384 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,812 | ₩59,838 | ₩59,398 | ₩59,451 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,304 | ₩59,758 | ₩59,204 | ₩59,638 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,812 | ₩59,812 | ₩59,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,611 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,698 | ₩59,752 | ₩59,551 | ₩59,718 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,838 | ₩59,845 | ₩59,638 | ₩59,798 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,932 | ₩60,105 | ₩59,798 | ₩60,099 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,252 | ₩60,304 | ₩59,905 | ₩59,905 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,706 | ₩60,713 | ₩60,099 | ₩60,239 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,867 | ₩60,931 | ₩60,740 | ₩60,880 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,813 | ₩60,880 | ₩60,773 | ₩60,867 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,733 | ₩60,733 | ₩60,626 | ₩60,633 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,880 | ₩60,933 | ₩60,820 | ₩60,927 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,733 | ₩60,973 | ₩60,559 | ₩60,586 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,653 | ₩60,706 | ₩60,586 | ₩60,653 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,720 | ₩60,880 | ₩60,606 | ₩60,720 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,999 | ₩61,000 | ₩60,733 | ₩60,773 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩61,014 | ₩61,027 | ₩60,827 | ₩60,880 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,494 | ₩61,501 | ₩61,281 | ₩61,327 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,588 | ₩61,588 | ₩61,468 | ₩61,508 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,574 | ₩61,668 | ₩61,561 | ₩61,569 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,735 | ₩61,735 | ₩61,608 | ₩61,614 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,534 | ₩61,548 | ₩61,441 | ₩61,548 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,521 | ₩61,652 | ₩61,470 | ₩61,488 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,895 | ₩61,922 | ₩61,841 | ₩61,908 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,209 | ₩62,222 | ₩61,948 | ₩61,988 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,269 | ₩62,322 | ₩62,182 | ₩62,242 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,269 | ₩62,309 | ₩62,229 | ₩62,295 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,269 | ₩62,436 | ₩62,262 | ₩62,436 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,055 | ₩62,151 | ₩62,048 | ₩62,082 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩62,015 | ₩62,028 | ₩61,934 | ₩61,975 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,055 | ₩62,175 | ₩62,028 | ₩62,095 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,322 | ₩62,336 | ₩62,149 | ₩62,336 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,935 | ₩62,068 | ₩61,935 | ₩62,042 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩62,028 | ₩62,068 | ₩61,951 | ₩61,975 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,282 | ₩62,282 | ₩62,068 | ₩62,109 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,295 | ₩62,402 | ₩62,255 | ₩62,269 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,149 | ₩62,159 | ₩62,028 | ₩62,028 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩62,028 | ₩62,095 | ₩61,988 | ₩62,000 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩62,032 | ₩62,032 | ₩61,922 | ₩61,928 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,199 | ₩62,229 | ₩62,123 | ₩62,202 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,162 | ₩62,189 | ₩62,015 | ₩62,062 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,215 | ₩62,295 | ₩62,175 | ₩62,269 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,189 | ₩62,242 | ₩62,149 | ₩62,242 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,935 | ₩61,975 | ₩61,908 | ₩61,935 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,068 | ₩62,068 | ₩61,903 | ₩62,028 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,262 | ₩62,282 | ₩62,149 | ₩62,255 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,336 | ₩62,402 | ₩62,189 | ₩62,189 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,349 | ₩62,509 | ₩62,344 | ₩62,449 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,222 | ₩62,295 | ₩62,171 | ₩62,269 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩62,042 | ₩62,215 | ₩62,042 | ₩62,109 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,962 | ₩62,002 | ₩61,922 | ₩62,002 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,282 | ₩62,282 | ₩62,135 | ₩62,139 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,362 | ₩62,362 | ₩62,255 | ₩62,269 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,509 | ₩62,509 | ₩62,389 | ₩62,456 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,709 | ₩62,803 | ₩62,629 | ₩62,636 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,469 | ₩62,596 | ₩62,454 | ₩62,589 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,509 | ₩62,667 | ₩62,509 | ₩62,609 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,502 | ₩62,569 | ₩62,402 | ₩62,456 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,402 | ₩62,409 | ₩62,269 | ₩62,282 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,576 | ₩62,603 | ₩62,470 | ₩62,522 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,470 | ₩62,643 | ₩62,470 | ₩62,556 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,442 | ₩62,476 | ₩62,309 | ₩62,442 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,750 | ₩62,750 | ₩62,549 | ₩62,563 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,856 | ₩62,883 | ₩62,776 | ₩62,883 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,776 | ₩62,910 | ₩62,763 | ₩62,867 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,750 | ₩62,883 | ₩62,750 | ₩62,776 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,350 | ₩63,350 | ₩63,123 | ₩63,123 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,404 | ₩63,445 | ₩63,376 | ₩63,445 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,284 | ₩63,457 | ₩63,284 | ₩63,425 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,310 | ₩63,404 | ₩63,262 | ₩63,270 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,170 | ₩63,257 | ₩63,163 | ₩63,229 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,856 | ₩62,910 | ₩62,816 | ₩62,830 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,827 | ₩62,827 | ₩62,723 | ₩62,751 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,057 | ₩63,110 | ₩62,963 | ₩62,986 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,070 | ₩63,123 | ₩62,750 | ₩62,768 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,217 | ₩63,217 | ₩63,003 | ₩63,106 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩63,043 | ₩63,043 | ₩62,910 | ₩62,932 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,803 | ₩62,896 | ₩62,763 | ₩62,863 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,669 | ₩62,990 | ₩62,589 | ₩62,977 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,616 | ₩62,683 | ₩62,496 | ₩62,547 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,563 | ₩62,648 | ₩62,509 | ₩62,613 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,643 | ₩62,643 | ₩62,429 | ₩62,429 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,576 | ₩62,576 | ₩62,473 | ₩62,482 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,883 | ₩62,923 | ₩62,790 | ₩62,816 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,736 | ₩62,796 | ₩62,683 | ₩62,743 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,963 | ₩62,963 | ₩62,843 | ₩62,896 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,709 | ₩62,870 | ₩62,629 | ₩62,856 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,150 | ₩63,217 | ₩63,111 | ₩63,150 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,950 | ₩63,137 | ₩62,936 | ₩63,070 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,990 | ₩63,055 | ₩62,936 | ₩62,963 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,936 | ₩62,950 | ₩62,830 | ₩62,910 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,683 | ₩62,696 | ₩62,482 | ₩62,629 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,349 | ₩62,629 | ₩62,314 | ₩62,565 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,175 | ₩62,603 | ₩62,175 | ₩62,563 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,175 | ₩62,222 | ₩62,068 | ₩62,135 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,482 | ₩62,536 | ₩62,309 | ₩62,416 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,522 | ₩62,563 | ₩62,402 | ₩62,405 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,097 | ₩63,097 | ₩62,896 | ₩62,899 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,936 | ₩62,950 | ₩62,830 | ₩62,950 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩63,017 | ₩63,017 | ₩62,923 | ₩62,950 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,297 | ₩63,297 | ₩63,157 | ₩63,177 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,417 | ₩63,431 | ₩63,337 | ₩63,357 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,484 | ₩63,484 | ₩63,190 | ₩63,217 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,324 | ₩63,416 | ₩63,324 | ₩63,390 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,083 | ₩63,150 | ₩63,057 | ₩63,070 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,065 | ₩63,110 | ₩62,910 | ₩62,997 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,190 | ₩63,377 | ₩63,190 | ₩63,221 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,417 | ₩63,444 | ₩63,337 | ₩63,377 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,417 | ₩63,417 | ₩63,244 | ₩63,281 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,517 | ₩63,564 | ₩63,477 | ₩63,555 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,658 | ₩63,724 | ₩63,577 | ₩63,644 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,724 | ₩63,787 | ₩63,718 | ₩63,751 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,764 | ₩63,804 | ₩63,524 | ₩63,644 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,818 | ₩63,831 | ₩63,738 | ₩63,744 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,871 | ₩63,871 | ₩63,691 | ₩63,691 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,978 | ₩63,985 | ₩63,898 | ₩63,951 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,951 | ₩64,085 | ₩63,951 | ₩64,001 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,818 | ₩63,818 | ₩63,651 | ₩63,684 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,818 | ₩63,831 | ₩63,751 | ₩63,791 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,658 | ₩63,923 | ₩63,658 | ₩63,871 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,591 | ₩63,718 | ₩63,511 | ₩63,718 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,631 | ₩63,684 | ₩63,571 | ₩63,591 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,644 | ₩63,831 | ₩63,551 | ₩63,691 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,858 | ₩63,858 | ₩63,644 | ₩63,710 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,377 | ₩63,658 | ₩63,270 | ₩63,564 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,364 | ₩63,491 | ₩63,350 | ₩63,428 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,444 | ₩63,616 | ₩63,444 | ₩63,577 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,444 | ₩63,577 | ₩63,417 | ₩63,431 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,766 | ₩63,831 | ₩63,658 | ₩63,724 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,524 | ₩63,671 | ₩63,511 | ₩63,604 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,990 | ₩63,246 | ₩62,990 | ₩63,159 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,404 | ₩63,457 | ₩63,150 | ₩63,154 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,591 | ₩63,658 | ₩63,540 | ₩63,620 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,284 | ₩63,431 | ₩63,190 | ₩63,350 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,390 | ₩63,672 | ₩63,390 | ₩63,564 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,618 | ₩63,618 | ₩63,324 | ₩63,337 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,751 | ₩63,965 | ₩63,751 | ₩63,913 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,098 | ₩64,133 | ₩63,905 | ₩63,905 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,152 | ₩64,245 | ₩64,152 | ₩64,198 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,056 | ₩64,108 | ₩64,017 | ₩64,085 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,951 | ₩63,993 | ₩63,778 | ₩63,818 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,966 | ₩64,031 | ₩63,804 | ₩63,885 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,245 | ₩64,245 | ₩64,078 | ₩64,078 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,526 | ₩64,562 | ₩64,339 | ₩64,348 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,312 | ₩64,592 | ₩64,258 | ₩64,552 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,192 | ₩64,526 | ₩64,192 | ₩64,365 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,325 | ₩64,436 | ₩64,312 | ₩64,405 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,678 | ₩64,699 | ₩64,579 | ₩64,579 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,499 | ₩64,790 | ₩64,499 | ₩64,726 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,980 | ₩64,980 | ₩64,713 | ₩64,803 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,327 | ₩65,407 | ₩65,293 | ₩65,376 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩65,020 | ₩65,125 | ₩65,020 | ₩65,122 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,913 | ₩64,993 | ₩64,893 | ₩64,938 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,980 | ₩65,016 | ₩64,940 | ₩64,986 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,846 | ₩65,073 | ₩64,846 | ₩65,029 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,793 | ₩64,793 | ₩64,686 | ₩64,759 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,686 | ₩64,810 | ₩64,672 | ₩64,766 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,739 | ₩64,766 | ₩64,699 | ₩64,699 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,859 | ₩64,913 | ₩64,833 | ₩64,833 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,806 | ₩64,873 | ₩64,778 | ₩64,866 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,352 | ₩64,619 | ₩64,352 | ₩64,612 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,192 | ₩64,339 | ₩64,165 | ₩64,217 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,339 | ₩64,405 | ₩64,339 | ₩64,385 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩64,031 | ₩64,148 | ₩64,031 | ₩64,118 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,093 | ₩64,098 | ₩64,005 | ₩64,085 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,885 | ₩64,118 | ₩63,885 | ₩64,118 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,684 | ₩63,778 | ₩63,671 | ₩63,738 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,631 | ₩63,778 | ₩63,631 | ₩63,760 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,831 | ₩63,831 | ₩63,698 | ₩63,711 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩64,031 | ₩64,098 | ₩64,018 | ₩64,031 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,925 | ₩64,112 | ₩63,925 | ₩64,058 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩64,009 | ₩64,009 | ₩63,898 | ₩63,978 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,058 | ₩64,138 | ₩64,031 | ₩64,031 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,125 | ₩64,152 | ₩64,084 | ₩64,105 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,951 | ₩64,031 | ₩63,898 | ₩64,031 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,871 | ₩63,938 | ₩63,831 | ₩63,934 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,831 | ₩63,951 | ₩63,778 | ₩63,926 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,791 | ₩63,857 | ₩63,738 | ₩63,771 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,205 | ₩64,205 | ₩63,991 | ₩64,029 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,392 | ₩64,392 | ₩64,245 | ₩64,245 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,365 | ₩64,419 | ₩64,299 | ₩64,372 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,285 | ₩64,285 | ₩64,188 | ₩64,252 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,152 | ₩64,238 | ₩64,144 | ₩64,177 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,152 | ₩64,272 | ₩64,132 | ₩64,245 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,192 | ₩64,245 | ₩64,178 | ₩64,178 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,392 | ₩64,407 | ₩64,285 | ₩64,363 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,218 | ₩64,258 | ₩64,129 | ₩64,258 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,205 | ₩64,299 | ₩64,170 | ₩64,258 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,228 | ₩64,228 | ₩64,098 | ₩64,117 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,232 | ₩64,343 | ₩64,150 | ₩64,157 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,339 | ₩64,405 | ₩64,312 | ₩64,345 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,566 | ₩64,632 | ₩64,539 | ₩64,632 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,539 | ₩64,552 | ₩64,444 | ₩64,500 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,352 | ₩64,459 | ₩64,347 | ₩64,459 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,178 | ₩64,312 | ₩64,152 | ₩64,299 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,339 | ₩64,339 | ₩64,285 | ₩64,299 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,392 | ₩64,480 | ₩64,371 | ₩64,385 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,512 | ₩64,552 | ₩64,445 | ₩64,532 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,285 | ₩64,389 | ₩64,285 | ₩64,365 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,165 | ₩64,392 | ₩64,165 | ₩64,365 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,272 | ₩64,325 | ₩64,190 | ₩64,212 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,146 | ₩64,185 | ₩64,132 | ₩64,165 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,481 | ₩64,486 | ₩64,299 | ₩64,312 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,072 | ₩64,312 | ₩64,072 | ₩64,312 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,285 | ₩64,285 | ₩64,072 | ₩64,112 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,299 | ₩64,299 | ₩64,098 | ₩64,192 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,472 | ₩64,472 | ₩64,300 | ₩64,319 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,526 | ₩64,539 | ₩64,409 | ₩64,459 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,632 | ₩64,672 | ₩64,566 | ₩64,646 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,445 | ₩64,539 | ₩64,419 | ₩64,539 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,506 | ₩64,539 | ₩64,459 | ₩64,468 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,073 | ₩65,086 | ₩64,946 | ₩65,013 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,993 | ₩65,126 | ₩64,898 | ₩65,126 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩65,006 | ₩65,100 | ₩64,980 | ₩65,040 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,859 | ₩64,899 | ₩64,793 | ₩64,899 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,806 | ₩64,806 | ₩64,678 | ₩64,786 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,512 | ₩64,632 | ₩64,472 | ₩64,592 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,523 | ₩64,552 | ₩64,405 | ₩64,445 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,544 | ₩64,586 | ₩64,389 | ₩64,486 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,339 | ₩64,416 | ₩64,339 | ₩64,365 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,592 | ₩64,592 | ₩64,297 | ₩64,316 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,445 | ₩64,526 | ₩64,417 | ₩64,419 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,566 | ₩64,646 | ₩64,539 | ₩64,591 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,539 | ₩64,592 | ₩64,504 | ₩64,579 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,392 | ₩64,419 | ₩64,339 | ₩64,365 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,399 | ₩64,579 | ₩64,399 | ₩64,459 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,352 | ₩64,486 | ₩64,352 | ₩64,432 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,312 | ₩64,312 | ₩64,085 | ₩64,098 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,419 | ₩64,445 | ₩64,405 | ₩64,425 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,285 | ₩64,352 | ₩64,279 | ₩64,332 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,606 | ₩64,643 | ₩64,539 | ₩64,539 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,459 | ₩64,648 | ₩64,459 | ₩64,552 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩65,033 | ₩65,033 | ₩64,612 | ₩64,626 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,989 | ₩65,093 | ₩64,989 | ₩65,057 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,846 | ₩65,006 | ₩64,839 | ₩65,006 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩65,033 | ₩65,033 | ₩64,926 | ₩65,006 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩65,033 | ₩65,060 | ₩64,926 | ₩64,940 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,113 | ₩65,180 | ₩65,053 | ₩65,167 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,140 | ₩65,167 | ₩65,089 | ₩65,140 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,966 | ₩65,013 | ₩64,913 | ₩65,013 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,930 | ₩64,940 | ₩64,858 | ₩64,915 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,719 | ₩65,062 | ₩64,719 | ₩65,040 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,819 | ₩64,871 | ₩64,711 | ₩64,746 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,737 | ₩64,822 | ₩64,672 | ₩64,793 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,599 | ₩64,699 | ₩64,552 | ₩64,699 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,432 | ₩64,668 | ₩64,399 | ₩64,632 | +0.31% | 7.3천 |
|---|