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 | ₩59,589 | ₩59,683 | ₩59,523 | ₩59,649 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,463 | ₩59,730 | ₩59,369 | ₩59,716 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,189 | ₩59,543 | ₩59,182 | ₩59,463 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,449 | ₩59,583 | ₩59,403 | ₩59,463 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,356 | ₩59,396 | ₩59,182 | ₩59,343 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,770 | ₩59,796 | ₩59,356 | ₩59,409 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,262 | ₩59,716 | ₩59,162 | ₩59,596 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,770 | ₩59,770 | ₩59,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,569 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,656 | ₩59,710 | ₩59,509 | ₩59,676 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,796 | ₩59,803 | ₩59,596 | ₩59,756 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,890 | ₩60,063 | ₩59,756 | ₩60,056 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,210 | ₩60,262 | ₩59,863 | ₩59,863 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,664 | ₩60,670 | ₩60,056 | ₩60,197 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,824 | ₩60,888 | ₩60,697 | ₩60,837 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,770 | ₩60,837 | ₩60,730 | ₩60,824 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,690 | ₩60,690 | ₩60,584 | ₩60,590 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,837 | ₩60,890 | ₩60,777 | ₩60,884 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,690 | ₩60,931 | ₩60,517 | ₩60,544 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,610 | ₩60,664 | ₩60,544 | ₩60,610 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,677 | ₩60,837 | ₩60,564 | ₩60,677 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,956 | ₩60,957 | ₩60,690 | ₩60,730 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩60,971 | ₩60,984 | ₩60,784 | ₩60,837 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,451 | ₩61,458 | ₩61,237 | ₩61,284 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,544 | ₩61,544 | ₩61,424 | ₩61,464 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,531 | ₩61,624 | ₩61,518 | ₩61,526 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,691 | ₩61,691 | ₩61,564 | ₩61,571 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,491 | ₩61,504 | ₩61,398 | ₩61,504 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,478 | ₩61,608 | ₩61,427 | ₩61,444 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,851 | ₩61,878 | ₩61,798 | ₩61,865 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,165 | ₩62,178 | ₩61,905 | ₩61,945 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,225 | ₩62,278 | ₩62,138 | ₩62,198 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,225 | ₩62,265 | ₩62,185 | ₩62,252 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,225 | ₩62,392 | ₩62,218 | ₩62,392 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩62,011 | ₩62,108 | ₩62,005 | ₩62,038 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩61,971 | ₩61,985 | ₩61,890 | ₩61,931 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩62,011 | ₩62,132 | ₩61,985 | ₩62,051 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,278 | ₩62,292 | ₩62,105 | ₩62,292 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,891 | ₩62,025 | ₩61,891 | ₩61,998 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩61,985 | ₩62,025 | ₩61,907 | ₩61,931 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,238 | ₩62,238 | ₩62,025 | ₩62,065 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,252 | ₩62,358 | ₩62,212 | ₩62,225 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,105 | ₩62,116 | ₩61,985 | ₩61,985 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩61,985 | ₩62,051 | ₩61,945 | ₩61,957 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩61,989 | ₩61,989 | ₩61,878 | ₩61,885 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,156 | ₩62,185 | ₩62,079 | ₩62,158 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,118 | ₩62,145 | ₩61,971 | ₩62,018 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,172 | ₩62,252 | ₩62,132 | ₩62,225 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,145 | ₩62,198 | ₩62,105 | ₩62,198 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,891 | ₩61,931 | ₩61,865 | ₩61,891 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩62,025 | ₩62,025 | ₩61,859 | ₩61,985 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,218 | ₩62,238 | ₩62,105 | ₩62,212 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,292 | ₩62,358 | ₩62,145 | ₩62,145 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,305 | ₩62,465 | ₩62,300 | ₩62,405 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,178 | ₩62,252 | ₩62,128 | ₩62,225 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩61,998 | ₩62,172 | ₩61,998 | ₩62,065 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,918 | ₩61,958 | ₩61,878 | ₩61,958 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,238 | ₩62,238 | ₩62,091 | ₩62,095 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,318 | ₩62,318 | ₩62,212 | ₩62,225 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,465 | ₩62,465 | ₩62,345 | ₩62,412 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,665 | ₩62,759 | ₩62,585 | ₩62,592 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,425 | ₩62,552 | ₩62,410 | ₩62,545 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,465 | ₩62,623 | ₩62,465 | ₩62,565 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,458 | ₩62,525 | ₩62,358 | ₩62,412 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,358 | ₩62,365 | ₩62,225 | ₩62,238 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,532 | ₩62,559 | ₩62,426 | ₩62,478 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,426 | ₩62,599 | ₩62,426 | ₩62,512 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,398 | ₩62,432 | ₩62,265 | ₩62,398 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,705 | ₩62,705 | ₩62,505 | ₩62,519 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,812 | ₩62,839 | ₩62,732 | ₩62,839 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,732 | ₩62,865 | ₩62,719 | ₩62,823 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,705 | ₩62,839 | ₩62,705 | ₩62,732 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,306 | ₩63,306 | ₩63,079 | ₩63,079 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,359 | ₩63,401 | ₩63,331 | ₩63,401 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,239 | ₩63,413 | ₩63,239 | ₩63,381 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,266 | ₩63,359 | ₩63,218 | ₩63,226 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,126 | ₩63,212 | ₩63,119 | ₩63,184 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,812 | ₩62,865 | ₩62,772 | ₩62,785 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,783 | ₩62,783 | ₩62,679 | ₩62,707 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩63,012 | ₩63,066 | ₩62,919 | ₩62,942 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩63,026 | ₩63,079 | ₩62,705 | ₩62,724 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,172 | ₩63,172 | ₩62,959 | ₩63,062 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩62,999 | ₩62,999 | ₩62,865 | ₩62,888 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,759 | ₩62,852 | ₩62,719 | ₩62,819 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,625 | ₩62,946 | ₩62,545 | ₩62,932 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,572 | ₩62,639 | ₩62,452 | ₩62,503 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,519 | ₩62,604 | ₩62,465 | ₩62,569 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,599 | ₩62,599 | ₩62,385 | ₩62,385 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,532 | ₩62,532 | ₩62,429 | ₩62,438 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,839 | ₩62,879 | ₩62,745 | ₩62,772 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,692 | ₩62,752 | ₩62,639 | ₩62,699 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,919 | ₩62,919 | ₩62,799 | ₩62,852 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,665 | ₩62,825 | ₩62,585 | ₩62,812 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,106 | ₩63,172 | ₩63,067 | ₩63,106 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,906 | ₩63,092 | ₩62,892 | ₩63,026 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,946 | ₩63,011 | ₩62,892 | ₩62,919 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,892 | ₩62,906 | ₩62,785 | ₩62,865 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,639 | ₩62,652 | ₩62,438 | ₩62,585 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,305 | ₩62,585 | ₩62,270 | ₩62,521 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,132 | ₩62,559 | ₩62,132 | ₩62,519 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,132 | ₩62,178 | ₩62,025 | ₩62,091 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,438 | ₩62,492 | ₩62,265 | ₩62,372 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,478 | ₩62,519 | ₩62,358 | ₩62,361 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,052 | ₩63,052 | ₩62,852 | ₩62,855 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,892 | ₩62,906 | ₩62,785 | ₩62,906 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩62,972 | ₩62,972 | ₩62,879 | ₩62,906 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,252 | ₩63,252 | ₩63,112 | ₩63,132 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,373 | ₩63,386 | ₩63,292 | ₩63,313 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,439 | ₩63,439 | ₩63,146 | ₩63,172 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,279 | ₩63,371 | ₩63,279 | ₩63,346 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩63,039 | ₩63,106 | ₩63,012 | ₩63,026 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩63,020 | ₩63,066 | ₩62,865 | ₩62,952 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,146 | ₩63,333 | ₩63,146 | ₩63,176 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,373 | ₩63,399 | ₩63,292 | ₩63,333 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,373 | ₩63,373 | ₩63,199 | ₩63,236 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,473 | ₩63,519 | ₩63,433 | ₩63,510 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,613 | ₩63,679 | ₩63,533 | ₩63,599 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,679 | ₩63,742 | ₩63,673 | ₩63,706 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,720 | ₩63,760 | ₩63,479 | ₩63,599 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,773 | ₩63,786 | ₩63,693 | ₩63,699 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,826 | ₩63,826 | ₩63,646 | ₩63,646 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,933 | ₩63,940 | ₩63,853 | ₩63,906 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,906 | ₩64,040 | ₩63,906 | ₩63,956 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,773 | ₩63,773 | ₩63,606 | ₩63,639 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,773 | ₩63,786 | ₩63,706 | ₩63,746 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,613 | ₩63,878 | ₩63,613 | ₩63,826 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,546 | ₩63,673 | ₩63,466 | ₩63,673 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,586 | ₩63,639 | ₩63,526 | ₩63,546 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,599 | ₩63,786 | ₩63,506 | ₩63,646 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,813 | ₩63,813 | ₩63,599 | ₩63,665 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,333 | ₩63,613 | ₩63,226 | ₩63,519 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,319 | ₩63,446 | ₩63,306 | ₩63,383 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,399 | ₩63,571 | ₩63,399 | ₩63,533 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,399 | ₩63,533 | ₩63,373 | ₩63,386 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,721 | ₩63,786 | ₩63,613 | ₩63,679 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,479 | ₩63,626 | ₩63,466 | ₩63,559 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,946 | ₩63,202 | ₩62,946 | ₩63,115 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,359 | ₩63,413 | ₩63,106 | ₩63,110 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,546 | ₩63,613 | ₩63,495 | ₩63,575 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,239 | ₩63,386 | ₩63,146 | ₩63,306 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,346 | ₩63,627 | ₩63,346 | ₩63,519 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,573 | ₩63,573 | ₩63,279 | ₩63,292 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,706 | ₩63,920 | ₩63,706 | ₩63,868 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,053 | ₩64,088 | ₩63,860 | ₩63,860 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,106 | ₩64,200 | ₩64,106 | ₩64,153 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩64,010 | ₩64,062 | ₩63,972 | ₩64,040 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,906 | ₩63,948 | ₩63,733 | ₩63,773 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,921 | ₩63,986 | ₩63,760 | ₩63,840 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,200 | ₩64,200 | ₩64,033 | ₩64,033 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,480 | ₩64,516 | ₩64,293 | ₩64,303 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,267 | ₩64,547 | ₩64,213 | ₩64,507 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,147 | ₩64,480 | ₩64,147 | ₩64,320 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,280 | ₩64,391 | ₩64,267 | ₩64,360 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,632 | ₩64,654 | ₩64,534 | ₩64,534 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,453 | ₩64,744 | ₩64,453 | ₩64,680 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,934 | ₩64,934 | ₩64,667 | ₩64,758 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,281 | ₩65,361 | ₩65,247 | ₩65,330 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩64,974 | ₩65,079 | ₩64,974 | ₩65,077 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,867 | ₩64,947 | ₩64,847 | ₩64,892 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,934 | ₩64,970 | ₩64,894 | ₩64,941 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,800 | ₩65,027 | ₩64,800 | ₩64,983 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,747 | ₩64,747 | ₩64,640 | ₩64,714 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,640 | ₩64,764 | ₩64,627 | ₩64,720 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,694 | ₩64,720 | ₩64,654 | ₩64,654 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,814 | ₩64,867 | ₩64,787 | ₩64,787 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,760 | ₩64,827 | ₩64,732 | ₩64,820 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,307 | ₩64,574 | ₩64,307 | ₩64,567 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,147 | ₩64,293 | ₩64,120 | ₩64,172 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,293 | ₩64,360 | ₩64,293 | ₩64,340 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩63,986 | ₩64,102 | ₩63,986 | ₩64,073 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩64,048 | ₩64,053 | ₩63,960 | ₩64,040 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,840 | ₩64,073 | ₩63,840 | ₩64,073 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,639 | ₩63,733 | ₩63,626 | ₩63,693 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,586 | ₩63,733 | ₩63,586 | ₩63,716 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,786 | ₩63,786 | ₩63,653 | ₩63,666 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩63,986 | ₩64,053 | ₩63,973 | ₩63,986 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,880 | ₩64,066 | ₩63,880 | ₩64,013 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩63,964 | ₩63,964 | ₩63,853 | ₩63,933 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩64,013 | ₩64,093 | ₩63,986 | ₩63,986 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,080 | ₩64,106 | ₩64,038 | ₩64,060 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,906 | ₩63,986 | ₩63,853 | ₩63,986 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,826 | ₩63,893 | ₩63,786 | ₩63,889 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,786 | ₩63,906 | ₩63,733 | ₩63,881 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,746 | ₩63,812 | ₩63,693 | ₩63,726 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,160 | ₩64,160 | ₩63,946 | ₩63,984 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,347 | ₩64,347 | ₩64,200 | ₩64,200 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,320 | ₩64,373 | ₩64,253 | ₩64,327 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,240 | ₩64,240 | ₩64,143 | ₩64,207 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,106 | ₩64,193 | ₩64,098 | ₩64,132 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,106 | ₩64,227 | ₩64,086 | ₩64,200 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,147 | ₩64,200 | ₩64,133 | ₩64,133 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,347 | ₩64,361 | ₩64,240 | ₩64,317 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,173 | ₩64,213 | ₩64,084 | ₩64,213 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,160 | ₩64,253 | ₩64,125 | ₩64,213 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,183 | ₩64,183 | ₩64,053 | ₩64,072 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,187 | ₩64,297 | ₩64,105 | ₩64,112 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,293 | ₩64,360 | ₩64,267 | ₩64,300 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,520 | ₩64,587 | ₩64,493 | ₩64,587 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,493 | ₩64,507 | ₩64,399 | ₩64,455 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,307 | ₩64,413 | ₩64,301 | ₩64,413 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,133 | ₩64,267 | ₩64,106 | ₩64,253 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,293 | ₩64,293 | ₩64,240 | ₩64,253 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,347 | ₩64,435 | ₩64,325 | ₩64,340 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,467 | ₩64,507 | ₩64,400 | ₩64,487 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,240 | ₩64,344 | ₩64,240 | ₩64,320 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,120 | ₩64,347 | ₩64,120 | ₩64,320 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,227 | ₩64,280 | ₩64,145 | ₩64,167 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,101 | ₩64,140 | ₩64,086 | ₩64,120 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,436 | ₩64,440 | ₩64,253 | ₩64,267 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩64,026 | ₩64,267 | ₩64,026 | ₩64,267 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,240 | ₩64,240 | ₩64,026 | ₩64,066 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,253 | ₩64,253 | ₩64,053 | ₩64,147 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,427 | ₩64,427 | ₩64,255 | ₩64,273 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,480 | ₩64,493 | ₩64,364 | ₩64,413 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,587 | ₩64,627 | ₩64,520 | ₩64,600 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,400 | ₩64,493 | ₩64,373 | ₩64,493 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,460 | ₩64,493 | ₩64,413 | ₩64,423 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩65,027 | ₩65,041 | ₩64,900 | ₩64,967 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,947 | ₩65,081 | ₩64,852 | ₩65,081 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩64,961 | ₩65,054 | ₩64,934 | ₩64,994 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,814 | ₩64,854 | ₩64,747 | ₩64,854 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,760 | ₩64,760 | ₩64,632 | ₩64,740 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,467 | ₩64,587 | ₩64,427 | ₩64,547 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,477 | ₩64,507 | ₩64,360 | ₩64,400 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,499 | ₩64,540 | ₩64,344 | ₩64,440 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,293 | ₩64,371 | ₩64,293 | ₩64,320 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,547 | ₩64,547 | ₩64,252 | ₩64,271 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,400 | ₩64,480 | ₩64,372 | ₩64,373 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,520 | ₩64,600 | ₩64,493 | ₩64,546 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,493 | ₩64,547 | ₩64,459 | ₩64,534 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,347 | ₩64,373 | ₩64,293 | ₩64,320 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,353 | ₩64,534 | ₩64,353 | ₩64,413 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,307 | ₩64,440 | ₩64,307 | ₩64,387 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,267 | ₩64,267 | ₩64,040 | ₩64,053 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,373 | ₩64,400 | ₩64,360 | ₩64,380 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,240 | ₩64,307 | ₩64,233 | ₩64,287 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,560 | ₩64,598 | ₩64,493 | ₩64,493 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,413 | ₩64,603 | ₩64,413 | ₩64,507 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩64,987 | ₩64,987 | ₩64,567 | ₩64,580 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,943 | ₩65,047 | ₩64,943 | ₩65,011 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,800 | ₩64,961 | ₩64,794 | ₩64,961 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩64,987 | ₩64,987 | ₩64,880 | ₩64,961 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩64,987 | ₩65,014 | ₩64,880 | ₩64,894 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,067 | ₩65,134 | ₩65,007 | ₩65,121 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,094 | ₩65,121 | ₩65,043 | ₩65,094 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,921 | ₩64,967 | ₩64,867 | ₩64,967 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,884 | ₩64,894 | ₩64,812 | ₩64,870 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,674 | ₩65,017 | ₩64,674 | ₩64,994 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,774 | ₩64,826 | ₩64,666 | ₩64,700 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,691 | ₩64,776 | ₩64,627 | ₩64,747 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,554 | ₩64,654 | ₩64,507 | ₩64,654 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,387 | ₩64,623 | ₩64,353 | ₩64,587 | +0.31% | 7.3천 |
|---|