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 | ₩59,607 | ₩59,700 | ₩59,540 | ₩59,667 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,480 | ₩59,747 | ₩59,387 | ₩59,734 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,206 | ₩59,560 | ₩59,200 | ₩59,480 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,467 | ₩59,600 | ₩59,420 | ₩59,480 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,373 | ₩59,413 | ₩59,200 | ₩59,360 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,787 | ₩59,814 | ₩59,373 | ₩59,427 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,280 | ₩59,734 | ₩59,180 | ₩59,614 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,787 | ₩59,787 | ₩59,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,587 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,674 | ₩59,727 | ₩59,527 | ₩59,694 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,814 | ₩59,820 | ₩59,614 | ₩59,774 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,907 | ₩60,081 | ₩59,774 | ₩60,074 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,228 | ₩60,280 | ₩59,880 | ₩59,880 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,681 | ₩60,688 | ₩60,074 | ₩60,214 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,842 | ₩60,906 | ₩60,715 | ₩60,855 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,788 | ₩60,855 | ₩60,748 | ₩60,842 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,708 | ₩60,708 | ₩60,601 | ₩60,608 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,855 | ₩60,908 | ₩60,795 | ₩60,902 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,708 | ₩60,948 | ₩60,535 | ₩60,561 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,628 | ₩60,681 | ₩60,561 | ₩60,628 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,695 | ₩60,855 | ₩60,581 | ₩60,695 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,974 | ₩60,975 | ₩60,708 | ₩60,748 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩60,988 | ₩61,002 | ₩60,802 | ₩60,855 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,469 | ₩61,476 | ₩61,255 | ₩61,302 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,562 | ₩61,562 | ₩61,442 | ₩61,482 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,549 | ₩61,642 | ₩61,536 | ₩61,544 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,709 | ₩61,709 | ₩61,582 | ₩61,589 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,509 | ₩61,522 | ₩61,416 | ₩61,522 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,496 | ₩61,626 | ₩61,445 | ₩61,462 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,869 | ₩61,896 | ₩61,816 | ₩61,883 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,183 | ₩62,196 | ₩61,923 | ₩61,963 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,243 | ₩62,297 | ₩62,156 | ₩62,216 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,243 | ₩62,283 | ₩62,203 | ₩62,270 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,243 | ₩62,410 | ₩62,236 | ₩62,410 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,030 | ₩62,126 | ₩62,023 | ₩62,056 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩61,990 | ₩62,003 | ₩61,908 | ₩61,949 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,030 | ₩62,150 | ₩62,003 | ₩62,070 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,297 | ₩62,310 | ₩62,123 | ₩62,310 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,909 | ₩62,043 | ₩61,909 | ₩62,016 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩62,003 | ₩62,043 | ₩61,925 | ₩61,949 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,256 | ₩62,256 | ₩62,043 | ₩62,083 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,270 | ₩62,377 | ₩62,230 | ₩62,243 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,123 | ₩62,134 | ₩62,003 | ₩62,003 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩62,003 | ₩62,070 | ₩61,963 | ₩61,975 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩62,007 | ₩62,007 | ₩61,896 | ₩61,903 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,174 | ₩62,203 | ₩62,098 | ₩62,176 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,136 | ₩62,163 | ₩61,990 | ₩62,036 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,190 | ₩62,270 | ₩62,150 | ₩62,243 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,163 | ₩62,216 | ₩62,123 | ₩62,216 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,909 | ₩61,949 | ₩61,883 | ₩61,909 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,043 | ₩62,043 | ₩61,877 | ₩62,003 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,236 | ₩62,256 | ₩62,123 | ₩62,230 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,310 | ₩62,377 | ₩62,163 | ₩62,163 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,323 | ₩62,483 | ₩62,318 | ₩62,423 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,196 | ₩62,270 | ₩62,146 | ₩62,243 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩62,016 | ₩62,190 | ₩62,016 | ₩62,083 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,936 | ₩61,976 | ₩61,896 | ₩61,976 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,256 | ₩62,256 | ₩62,110 | ₩62,114 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,337 | ₩62,337 | ₩62,230 | ₩62,243 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,483 | ₩62,483 | ₩62,363 | ₩62,430 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,684 | ₩62,777 | ₩62,604 | ₩62,610 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,443 | ₩62,570 | ₩62,429 | ₩62,563 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,483 | ₩62,641 | ₩62,483 | ₩62,584 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,477 | ₩62,543 | ₩62,377 | ₩62,430 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,377 | ₩62,383 | ₩62,243 | ₩62,256 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,550 | ₩62,577 | ₩62,445 | ₩62,497 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,445 | ₩62,617 | ₩62,445 | ₩62,530 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,417 | ₩62,450 | ₩62,283 | ₩62,417 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,724 | ₩62,724 | ₩62,523 | ₩62,537 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,830 | ₩62,857 | ₩62,750 | ₩62,857 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,750 | ₩62,884 | ₩62,737 | ₩62,841 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,724 | ₩62,857 | ₩62,724 | ₩62,750 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,324 | ₩63,324 | ₩63,097 | ₩63,097 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,378 | ₩63,419 | ₩63,350 | ₩63,419 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,258 | ₩63,431 | ₩63,258 | ₩63,399 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,284 | ₩63,378 | ₩63,236 | ₩63,244 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,144 | ₩63,231 | ₩63,137 | ₩63,203 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,830 | ₩62,884 | ₩62,790 | ₩62,804 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,801 | ₩62,801 | ₩62,697 | ₩62,725 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,031 | ₩63,084 | ₩62,937 | ₩62,960 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,044 | ₩63,097 | ₩62,724 | ₩62,742 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,191 | ₩63,191 | ₩62,977 | ₩63,080 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩63,017 | ₩63,017 | ₩62,884 | ₩62,907 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,777 | ₩62,870 | ₩62,737 | ₩62,837 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,644 | ₩62,964 | ₩62,563 | ₩62,951 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,590 | ₩62,657 | ₩62,470 | ₩62,521 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,537 | ₩62,622 | ₩62,483 | ₩62,588 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,617 | ₩62,617 | ₩62,403 | ₩62,403 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,550 | ₩62,550 | ₩62,447 | ₩62,457 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,857 | ₩62,897 | ₩62,764 | ₩62,790 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,710 | ₩62,770 | ₩62,657 | ₩62,717 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,937 | ₩62,937 | ₩62,817 | ₩62,870 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,684 | ₩62,844 | ₩62,604 | ₩62,830 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,124 | ₩63,191 | ₩63,085 | ₩63,124 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,924 | ₩63,111 | ₩62,911 | ₩63,044 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,964 | ₩63,029 | ₩62,911 | ₩62,937 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,911 | ₩62,924 | ₩62,804 | ₩62,884 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,657 | ₩62,670 | ₩62,457 | ₩62,604 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,323 | ₩62,604 | ₩62,289 | ₩62,539 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,150 | ₩62,577 | ₩62,150 | ₩62,537 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,150 | ₩62,196 | ₩62,043 | ₩62,110 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,457 | ₩62,510 | ₩62,283 | ₩62,390 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,497 | ₩62,537 | ₩62,377 | ₩62,379 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,071 | ₩63,071 | ₩62,870 | ₩62,873 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,911 | ₩62,924 | ₩62,804 | ₩62,924 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩62,991 | ₩62,991 | ₩62,897 | ₩62,924 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,271 | ₩63,271 | ₩63,131 | ₩63,151 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,391 | ₩63,404 | ₩63,311 | ₩63,331 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,458 | ₩63,458 | ₩63,164 | ₩63,191 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,298 | ₩63,390 | ₩63,298 | ₩63,364 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,057 | ₩63,124 | ₩63,031 | ₩63,044 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,039 | ₩63,084 | ₩62,884 | ₩62,971 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,164 | ₩63,351 | ₩63,164 | ₩63,195 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,391 | ₩63,418 | ₩63,311 | ₩63,351 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,391 | ₩63,391 | ₩63,218 | ₩63,255 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,491 | ₩63,538 | ₩63,451 | ₩63,529 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,631 | ₩63,698 | ₩63,551 | ₩63,618 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,698 | ₩63,761 | ₩63,691 | ₩63,725 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,738 | ₩63,778 | ₩63,498 | ₩63,618 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,792 | ₩63,805 | ₩63,711 | ₩63,718 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,845 | ₩63,845 | ₩63,665 | ₩63,665 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,952 | ₩63,958 | ₩63,872 | ₩63,925 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,925 | ₩64,058 | ₩63,925 | ₩63,974 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,792 | ₩63,792 | ₩63,625 | ₩63,658 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,792 | ₩63,805 | ₩63,725 | ₩63,765 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,631 | ₩63,897 | ₩63,631 | ₩63,845 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,565 | ₩63,691 | ₩63,485 | ₩63,691 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,605 | ₩63,658 | ₩63,545 | ₩63,565 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,618 | ₩63,805 | ₩63,525 | ₩63,665 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,832 | ₩63,832 | ₩63,618 | ₩63,683 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,351 | ₩63,631 | ₩63,244 | ₩63,538 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,338 | ₩63,464 | ₩63,324 | ₩63,402 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,418 | ₩63,590 | ₩63,418 | ₩63,551 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,418 | ₩63,551 | ₩63,391 | ₩63,404 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,739 | ₩63,805 | ₩63,631 | ₩63,698 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,498 | ₩63,645 | ₩63,485 | ₩63,578 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,964 | ₩63,220 | ₩62,964 | ₩63,133 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,378 | ₩63,431 | ₩63,124 | ₩63,128 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,565 | ₩63,631 | ₩63,514 | ₩63,594 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,258 | ₩63,404 | ₩63,164 | ₩63,324 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,364 | ₩63,646 | ₩63,364 | ₩63,538 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,591 | ₩63,591 | ₩63,298 | ₩63,311 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,725 | ₩63,938 | ₩63,725 | ₩63,886 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,072 | ₩64,107 | ₩63,878 | ₩63,878 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,125 | ₩64,219 | ₩64,125 | ₩64,172 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,029 | ₩64,081 | ₩63,990 | ₩64,058 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,925 | ₩63,966 | ₩63,751 | ₩63,792 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,940 | ₩64,005 | ₩63,778 | ₩63,858 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,219 | ₩64,219 | ₩64,052 | ₩64,052 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,499 | ₩64,535 | ₩64,312 | ₩64,321 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,285 | ₩64,566 | ₩64,232 | ₩64,526 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,165 | ₩64,499 | ₩64,165 | ₩64,339 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,299 | ₩64,410 | ₩64,285 | ₩64,379 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,651 | ₩64,673 | ₩64,552 | ₩64,552 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,472 | ₩64,763 | ₩64,472 | ₩64,699 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,953 | ₩64,953 | ₩64,686 | ₩64,777 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,300 | ₩65,380 | ₩65,267 | ₩65,349 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩64,993 | ₩65,098 | ₩64,993 | ₩65,096 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,886 | ₩64,966 | ₩64,866 | ₩64,911 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,953 | ₩64,989 | ₩64,913 | ₩64,960 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,819 | ₩65,046 | ₩64,819 | ₩65,002 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,766 | ₩64,766 | ₩64,659 | ₩64,733 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,659 | ₩64,783 | ₩64,646 | ₩64,739 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,713 | ₩64,739 | ₩64,673 | ₩64,673 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,833 | ₩64,886 | ₩64,806 | ₩64,806 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,779 | ₩64,846 | ₩64,751 | ₩64,839 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,325 | ₩64,592 | ₩64,325 | ₩64,586 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,165 | ₩64,312 | ₩64,139 | ₩64,191 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,312 | ₩64,379 | ₩64,312 | ₩64,359 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩64,005 | ₩64,121 | ₩64,005 | ₩64,092 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,066 | ₩64,072 | ₩63,978 | ₩64,058 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,858 | ₩64,092 | ₩63,858 | ₩64,092 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,658 | ₩63,751 | ₩63,645 | ₩63,711 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,605 | ₩63,751 | ₩63,605 | ₩63,734 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,805 | ₩63,805 | ₩63,671 | ₩63,685 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩64,005 | ₩64,072 | ₩63,992 | ₩64,005 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,898 | ₩64,085 | ₩63,898 | ₩64,032 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩63,982 | ₩63,982 | ₩63,872 | ₩63,952 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,032 | ₩64,112 | ₩64,005 | ₩64,005 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,099 | ₩64,125 | ₩64,057 | ₩64,079 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,925 | ₩64,005 | ₩63,872 | ₩64,005 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,845 | ₩63,912 | ₩63,805 | ₩63,908 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,805 | ₩63,925 | ₩63,751 | ₩63,900 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,765 | ₩63,830 | ₩63,711 | ₩63,745 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,179 | ₩64,179 | ₩63,965 | ₩64,002 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,366 | ₩64,366 | ₩64,219 | ₩64,219 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,339 | ₩64,392 | ₩64,272 | ₩64,345 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,259 | ₩64,259 | ₩64,161 | ₩64,225 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,125 | ₩64,212 | ₩64,117 | ₩64,151 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,125 | ₩64,245 | ₩64,105 | ₩64,219 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,165 | ₩64,219 | ₩64,152 | ₩64,152 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,366 | ₩64,380 | ₩64,259 | ₩64,336 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,192 | ₩64,232 | ₩64,103 | ₩64,232 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,179 | ₩64,272 | ₩64,144 | ₩64,232 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,201 | ₩64,201 | ₩64,072 | ₩64,091 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,205 | ₩64,316 | ₩64,124 | ₩64,131 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,312 | ₩64,379 | ₩64,285 | ₩64,319 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,539 | ₩64,606 | ₩64,512 | ₩64,606 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,512 | ₩64,526 | ₩64,418 | ₩64,474 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,325 | ₩64,432 | ₩64,320 | ₩64,432 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,152 | ₩64,285 | ₩64,125 | ₩64,272 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,312 | ₩64,312 | ₩64,259 | ₩64,272 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,366 | ₩64,454 | ₩64,344 | ₩64,359 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,486 | ₩64,526 | ₩64,419 | ₩64,506 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,259 | ₩64,363 | ₩64,259 | ₩64,339 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,139 | ₩64,366 | ₩64,139 | ₩64,339 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,245 | ₩64,299 | ₩64,164 | ₩64,185 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,120 | ₩64,159 | ₩64,105 | ₩64,139 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,455 | ₩64,459 | ₩64,272 | ₩64,285 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,045 | ₩64,285 | ₩64,045 | ₩64,285 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,259 | ₩64,259 | ₩64,045 | ₩64,085 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,272 | ₩64,272 | ₩64,072 | ₩64,165 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,446 | ₩64,446 | ₩64,273 | ₩64,292 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,499 | ₩64,512 | ₩64,383 | ₩64,432 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,606 | ₩64,646 | ₩64,539 | ₩64,619 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,419 | ₩64,512 | ₩64,392 | ₩64,512 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,479 | ₩64,512 | ₩64,432 | ₩64,442 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,046 | ₩65,060 | ₩64,919 | ₩64,986 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,966 | ₩65,100 | ₩64,871 | ₩65,100 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩64,980 | ₩65,073 | ₩64,953 | ₩65,013 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,833 | ₩64,873 | ₩64,766 | ₩64,873 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,779 | ₩64,779 | ₩64,651 | ₩64,759 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,486 | ₩64,606 | ₩64,446 | ₩64,566 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,496 | ₩64,526 | ₩64,379 | ₩64,419 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,518 | ₩64,559 | ₩64,363 | ₩64,459 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,312 | ₩64,390 | ₩64,312 | ₩64,339 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,566 | ₩64,566 | ₩64,271 | ₩64,289 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,419 | ₩64,499 | ₩64,391 | ₩64,392 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,539 | ₩64,619 | ₩64,512 | ₩64,564 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,512 | ₩64,566 | ₩64,478 | ₩64,552 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,366 | ₩64,392 | ₩64,312 | ₩64,339 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,372 | ₩64,552 | ₩64,372 | ₩64,432 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,325 | ₩64,459 | ₩64,325 | ₩64,406 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,285 | ₩64,285 | ₩64,058 | ₩64,072 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,392 | ₩64,419 | ₩64,379 | ₩64,399 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,259 | ₩64,325 | ₩64,252 | ₩64,305 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,579 | ₩64,616 | ₩64,512 | ₩64,512 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,432 | ₩64,622 | ₩64,432 | ₩64,526 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩65,006 | ₩65,006 | ₩64,586 | ₩64,599 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,962 | ₩65,066 | ₩64,962 | ₩65,030 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,819 | ₩64,980 | ₩64,813 | ₩64,980 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩65,006 | ₩65,006 | ₩64,899 | ₩64,980 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩65,006 | ₩65,033 | ₩64,899 | ₩64,913 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,086 | ₩65,153 | ₩65,026 | ₩65,140 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,113 | ₩65,140 | ₩65,062 | ₩65,113 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,939 | ₩64,986 | ₩64,886 | ₩64,986 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,903 | ₩64,913 | ₩64,831 | ₩64,889 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,693 | ₩65,036 | ₩64,693 | ₩65,013 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,793 | ₩64,845 | ₩64,685 | ₩64,719 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,710 | ₩64,795 | ₩64,646 | ₩64,766 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,572 | ₩64,673 | ₩64,526 | ₩64,673 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,406 | ₩64,642 | ₩64,372 | ₩64,606 | +0.31% | 7.3천 |
|---|