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 | ₩59,544 | ₩59,638 | ₩59,478 | ₩59,604 | +0.10% | 7.3만 |
| 2026.10.08 | ₩59,418 | ₩59,684 | ₩59,324 | ₩59,671 | +0.43% | 72.8만 |
| 2026.10.07 | ₩59,144 | ₩59,498 | ₩59,138 | ₩59,418 | +0.46% | 6.4만 |
| 2026.10.06 | ₩59,404 | ₩59,538 | ₩59,358 | ₩59,418 | +0.02% | 26.1만 |
| 2026.10.05 | ₩59,311 | ₩59,351 | ₩59,138 | ₩59,298 | -0.02% | 38.7만 |
| 2026.10.02 | ₩59,724 | ₩59,751 | ₩59,311 | ₩59,364 | -0.60% | 5.3만 |
| 2026.10.01 | ₩59,218 | ₩59,671 | ₩59,118 | ₩59,551 | +0.56% | 5.3만 |
| 2026.09.30 | ₩59,724 | ₩59,724 | ₩59,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,524 |
| -0.33% |
| 8만 |
| 2026.09.29 | ₩59,611 | ₩59,664 | ₩59,464 | ₩59,631 | +0.03% | 4.4만 |
|---|
| 2026.09.28 | ₩59,751 | ₩59,758 | ₩59,551 | ₩59,711 | -0.07% | 5만 |
|---|
| 2026.09.25 | ₩59,844 | ₩60,018 | ₩59,711 | ₩60,011 | +0.28% | 84.9만 |
|---|
| 2026.09.24 | ₩60,164 | ₩60,216 | ₩59,818 | ₩59,818 | -0.58% | 4.3만 |
|---|
| 2026.09.23 | ₩60,618 | ₩60,624 | ₩60,011 | ₩60,151 | -0.77% | 4.5만 |
|---|
| 2026.09.22 | ₩60,778 | ₩60,842 | ₩60,651 | ₩60,791 | +0.02% | 4.9만 |
|---|
| 2026.09.21 | ₩60,724 | ₩60,791 | ₩60,684 | ₩60,778 | +0.09% | 31.2만 |
|---|
| 2026.09.18 | ₩60,644 | ₩60,644 | ₩60,538 | ₩60,544 | -0.16% | 22.1만 |
|---|
| 2026.09.17 | ₩60,791 | ₩60,844 | ₩60,731 | ₩60,838 | +0.08% | 5.3만 |
|---|
| 2026.09.16 | ₩60,644 | ₩60,884 | ₩60,471 | ₩60,498 | -0.24% | 6.4만 |
|---|
| 2026.09.15 | ₩60,564 | ₩60,618 | ₩60,498 | ₩60,564 | 0.00% | 229.5만 |
|---|
| 2026.09.14 | ₩60,631 | ₩60,791 | ₩60,518 | ₩60,631 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩60,910 | ₩60,911 | ₩60,644 | ₩60,684 | -0.37% | 9.1만 |
|---|
| 2026.09.10 | ₩60,924 | ₩60,938 | ₩60,738 | ₩60,791 | -0.22% | 9.3만 |
|---|
| 2026.09.09 | ₩61,404 | ₩61,411 | ₩61,191 | ₩61,238 | -0.27% | 4.9만 |
|---|
| 2026.09.08 | ₩61,498 | ₩61,498 | ₩61,378 | ₩61,418 | -0.13% | 3.8만 |
|---|
| 2026.09.04 | ₩61,484 | ₩61,578 | ₩61,471 | ₩61,479 | -0.01% | 3만 |
|---|
| 2026.09.03 | ₩61,644 | ₩61,644 | ₩61,518 | ₩61,524 | -0.19% | 6.3만 |
|---|
| 2026.09.02 | ₩61,444 | ₩61,458 | ₩61,351 | ₩61,458 | +0.02% | 18.1만 |
|---|
| 2026.09.01 | ₩61,431 | ₩61,562 | ₩61,380 | ₩61,398 | -0.05% | 2.7만 |
|---|
| 2026.08.31 | ₩61,804 | ₩61,831 | ₩61,751 | ₩61,818 | +0.02% | 14.3만 |
|---|
| 2026.08.28 | ₩62,118 | ₩62,131 | ₩61,858 | ₩61,898 | -0.35% | 2.5만 |
|---|
| 2026.08.27 | ₩62,178 | ₩62,231 | ₩62,091 | ₩62,151 | -0.04% | 2.9만 |
|---|
| 2026.08.26 | ₩62,178 | ₩62,218 | ₩62,138 | ₩62,205 | +0.04% | 2.6만 |
|---|
| 2026.08.25 | ₩62,178 | ₩62,345 | ₩62,171 | ₩62,345 | +0.27% | 6.2만 |
|---|
| 2026.08.24 | ₩61,964 | ₩62,060 | ₩61,958 | ₩61,991 | +0.04% | 2.7만 |
|---|
| 2026.08.21 | ₩61,924 | ₩61,938 | ₩61,843 | ₩61,884 | -0.06% | 2.9만 |
|---|
| 2026.08.20 | ₩61,964 | ₩62,085 | ₩61,938 | ₩62,004 | +0.06% | 7.4만 |
|---|
| 2026.08.19 | ₩62,231 | ₩62,245 | ₩62,058 | ₩62,245 | +0.02% | 2.9만 |
|---|
| 2026.08.18 | ₩61,844 | ₩61,978 | ₩61,844 | ₩61,951 | +0.17% | 3.8만 |
|---|
| 2026.08.17 | ₩61,938 | ₩61,978 | ₩61,860 | ₩61,884 | -0.09% | 2.4만 |
|---|
| 2026.08.14 | ₩62,191 | ₩62,191 | ₩61,978 | ₩62,018 | -0.28% | 2.7만 |
|---|
| 2026.08.13 | ₩62,205 | ₩62,311 | ₩62,165 | ₩62,178 | -0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩62,058 | ₩62,069 | ₩61,938 | ₩61,938 | -0.19% | 10.2만 |
|---|
| 2026.08.11 | ₩61,938 | ₩62,004 | ₩61,898 | ₩61,910 | -0.05% | 3.8만 |
|---|
| 2026.08.10 | ₩61,942 | ₩61,942 | ₩61,831 | ₩61,838 | -0.17% | 3.5만 |
|---|
| 2026.08.07 | ₩62,109 | ₩62,138 | ₩62,032 | ₩62,111 | +0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩62,071 | ₩62,098 | ₩61,924 | ₩61,971 | -0.16% | 2.7만 |
|---|
| 2026.08.05 | ₩62,125 | ₩62,205 | ₩62,085 | ₩62,178 | +0.09% | 2.6만 |
|---|
| 2026.08.04 | ₩62,098 | ₩62,151 | ₩62,058 | ₩62,151 | +0.09% | 3.1만 |
|---|
| 2026.08.03 | ₩61,844 | ₩61,884 | ₩61,818 | ₩61,844 | 0.00% | 5.3만 |
|---|
| 2026.07.31 | ₩61,978 | ₩61,978 | ₩61,812 | ₩61,938 | -0.06% | 2만 |
|---|
| 2026.07.30 | ₩62,171 | ₩62,191 | ₩62,058 | ₩62,165 | -0.01% | 15.4만 |
|---|
| 2026.07.29 | ₩62,245 | ₩62,311 | ₩62,098 | ₩62,098 | -0.24% | 4.8만 |
|---|
| 2026.07.28 | ₩62,258 | ₩62,418 | ₩62,253 | ₩62,358 | +0.16% | 8.8만 |
|---|
| 2026.07.27 | ₩62,131 | ₩62,205 | ₩62,080 | ₩62,178 | +0.08% | 4.5만 |
|---|
| 2026.07.24 | ₩61,951 | ₩62,125 | ₩61,951 | ₩62,018 | +0.11% | 6.8만 |
|---|
| 2026.07.23 | ₩61,871 | ₩61,911 | ₩61,831 | ₩61,911 | +0.06% | 4.9만 |
|---|
| 2026.07.22 | ₩62,191 | ₩62,191 | ₩62,044 | ₩62,048 | -0.23% | 2.4만 |
|---|
| 2026.07.21 | ₩62,271 | ₩62,271 | ₩62,165 | ₩62,178 | -0.15% | 4.1만 |
|---|
| 2026.07.20 | ₩62,418 | ₩62,418 | ₩62,298 | ₩62,365 | -0.09% | 7.3만 |
|---|
| 2026.07.17 | ₩62,618 | ₩62,711 | ₩62,538 | ₩62,545 | -0.12% | 2.4만 |
|---|
| 2026.07.16 | ₩62,378 | ₩62,505 | ₩62,363 | ₩62,498 | +0.19% | 14.1만 |
|---|
| 2026.07.15 | ₩62,418 | ₩62,575 | ₩62,418 | ₩62,518 | +0.16% | 4.5만 |
|---|
| 2026.07.14 | ₩62,411 | ₩62,478 | ₩62,311 | ₩62,365 | -0.07% | 2.6만 |
|---|
| 2026.07.13 | ₩62,311 | ₩62,318 | ₩62,178 | ₩62,191 | -0.19% | 3.2만 |
|---|
| 2026.07.10 | ₩62,485 | ₩62,511 | ₩62,379 | ₩62,431 | -0.09% | 30.1만 |
|---|
| 2026.07.09 | ₩62,379 | ₩62,551 | ₩62,379 | ₩62,465 | +0.14% | 2.4만 |
|---|
| 2026.07.08 | ₩62,351 | ₩62,385 | ₩62,218 | ₩62,351 | 0.00% | 4.9만 |
|---|
| 2026.07.07 | ₩62,658 | ₩62,658 | ₩62,458 | ₩62,471 | -0.30% | 3.3만 |
|---|
| 2026.07.06 | ₩62,765 | ₩62,791 | ₩62,685 | ₩62,791 | +0.04% | 4.7만 |
|---|
| 2026.07.02 | ₩62,685 | ₩62,818 | ₩62,671 | ₩62,775 | +0.14% | 17.6만 |
|---|
| 2026.07.01 | ₩62,658 | ₩62,791 | ₩62,658 | ₩62,685 | +0.04% | 2.8만 |
|---|
| 2026.06.30 | ₩63,258 | ₩63,258 | ₩63,031 | ₩63,031 | -0.36% | 4만 |
|---|
| 2026.06.29 | ₩63,311 | ₩63,353 | ₩63,283 | ₩63,353 | +0.07% | 25.1만 |
|---|
| 2026.06.26 | ₩63,191 | ₩63,365 | ₩63,191 | ₩63,333 | +0.22% | 1.6만 |
|---|
| 2026.06.25 | ₩63,218 | ₩63,311 | ₩63,170 | ₩63,178 | -0.06% | 2.7만 |
|---|
| 2026.06.24 | ₩63,078 | ₩63,165 | ₩63,071 | ₩63,137 | +0.09% | 2만 |
|---|
| 2026.06.23 | ₩62,765 | ₩62,818 | ₩62,725 | ₩62,738 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩62,735 | ₩62,735 | ₩62,631 | ₩62,659 | -0.12% | 7.3만 |
|---|
| 2026.06.18 | ₩62,965 | ₩63,018 | ₩62,871 | ₩62,894 | -0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩62,978 | ₩63,031 | ₩62,658 | ₩62,677 | -0.48% | 2.9만 |
|---|
| 2026.06.16 | ₩63,125 | ₩63,125 | ₩62,911 | ₩63,014 | -0.18% | 3.6만 |
|---|
| 2026.06.15 | ₩62,951 | ₩62,951 | ₩62,818 | ₩62,841 | -0.18% | 3.3만 |
|---|
| 2026.06.12 | ₩62,711 | ₩62,805 | ₩62,671 | ₩62,771 | +0.10% | 3만 |
|---|
| 2026.06.11 | ₩62,578 | ₩62,898 | ₩62,498 | ₩62,885 | +0.49% | 2.9만 |
|---|
| 2026.06.10 | ₩62,525 | ₩62,591 | ₩62,405 | ₩62,455 | -0.11% | 2.9만 |
|---|
| 2026.06.09 | ₩62,471 | ₩62,557 | ₩62,418 | ₩62,522 | +0.08% | 1.7만 |
|---|
| 2026.06.08 | ₩62,551 | ₩62,551 | ₩62,338 | ₩62,338 | -0.34% | 6.5만 |
|---|
| 2026.06.05 | ₩62,485 | ₩62,485 | ₩62,382 | ₩62,391 | -0.15% | 7.9만 |
|---|
| 2026.06.04 | ₩62,791 | ₩62,831 | ₩62,698 | ₩62,725 | -0.11% | 4.2만 |
|---|
| 2026.06.03 | ₩62,645 | ₩62,705 | ₩62,591 | ₩62,651 | +0.01% | 2.1만 |
|---|
| 2026.06.02 | ₩62,871 | ₩62,871 | ₩62,751 | ₩62,805 | -0.11% | 2.7만 |
|---|
| 2026.06.01 | ₩62,618 | ₩62,778 | ₩62,538 | ₩62,765 | +0.23% | 6.3만 |
|---|
| 2026.05.29 | ₩63,058 | ₩63,125 | ₩63,019 | ₩63,058 | 0.00% | 6.3만 |
|---|
| 2026.05.28 | ₩62,858 | ₩63,045 | ₩62,845 | ₩62,978 | +0.19% | 5.3만 |
|---|
| 2026.05.27 | ₩62,898 | ₩62,963 | ₩62,845 | ₩62,871 | -0.04% | 3만 |
|---|
| 2026.05.26 | ₩62,845 | ₩62,858 | ₩62,738 | ₩62,818 | -0.04% | 4.6만 |
|---|
| 2026.05.22 | ₩62,591 | ₩62,605 | ₩62,391 | ₩62,538 | -0.09% | 8.7만 |
|---|
| 2026.05.21 | ₩62,258 | ₩62,538 | ₩62,223 | ₩62,474 | +0.35% | 23.1만 |
|---|
| 2026.05.20 | ₩62,085 | ₩62,511 | ₩62,085 | ₩62,471 | +0.62% | 82.8만 |
|---|
| 2026.05.19 | ₩62,085 | ₩62,131 | ₩61,978 | ₩62,044 | -0.06% | 2.6만 |
|---|
| 2026.05.18 | ₩62,391 | ₩62,445 | ₩62,218 | ₩62,325 | -0.11% | 7.6만 |
|---|
| 2026.05.15 | ₩62,431 | ₩62,471 | ₩62,311 | ₩62,314 | -0.19% | 10만 |
|---|
| 2026.05.14 | ₩63,005 | ₩63,005 | ₩62,805 | ₩62,807 | -0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩62,845 | ₩62,858 | ₩62,738 | ₩62,858 | +0.02% | 2.3만 |
|---|
| 2026.05.12 | ₩62,925 | ₩62,925 | ₩62,831 | ₩62,858 | -0.11% | 1.8만 |
|---|
| 2026.05.11 | ₩63,205 | ₩63,205 | ₩63,065 | ₩63,085 | -0.19% | 2.1만 |
|---|
| 2026.05.08 | ₩63,325 | ₩63,338 | ₩63,245 | ₩63,265 | -0.09% | 2.7만 |
|---|
| 2026.05.07 | ₩63,391 | ₩63,391 | ₩63,098 | ₩63,125 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩63,231 | ₩63,323 | ₩63,231 | ₩63,298 | +0.11% | 3만 |
|---|
| 2026.05.05 | ₩62,991 | ₩63,058 | ₩62,965 | ₩62,978 | -0.02% | 5.4만 |
|---|
| 2026.05.04 | ₩62,973 | ₩63,018 | ₩62,818 | ₩62,905 | -0.11% | 2.4만 |
|---|
| 2026.05.01 | ₩63,098 | ₩63,285 | ₩63,098 | ₩63,129 | +0.05% | 8.6만 |
|---|
| 2026.04.30 | ₩63,325 | ₩63,351 | ₩63,245 | ₩63,285 | -0.06% | 2.9만 |
|---|
| 2026.04.29 | ₩63,325 | ₩63,325 | ₩63,151 | ₩63,189 | -0.21% | 2.3만 |
|---|
| 2026.04.28 | ₩63,425 | ₩63,471 | ₩63,385 | ₩63,462 | +0.06% | 3.3만 |
|---|
| 2026.04.27 | ₩63,565 | ₩63,631 | ₩63,485 | ₩63,551 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩63,631 | ₩63,694 | ₩63,625 | ₩63,658 | +0.04% | 1.4만 |
|---|
| 2026.04.23 | ₩63,671 | ₩63,711 | ₩63,431 | ₩63,551 | -0.19% | 2만 |
|---|
| 2026.04.22 | ₩63,725 | ₩63,738 | ₩63,645 | ₩63,651 | -0.12% | 1.3만 |
|---|
| 2026.04.21 | ₩63,778 | ₩63,778 | ₩63,598 | ₩63,598 | -0.28% | 2.3만 |
|---|
| 2026.04.20 | ₩63,885 | ₩63,891 | ₩63,805 | ₩63,858 | -0.04% | 1.8만 |
|---|
| 2026.04.17 | ₩63,858 | ₩63,991 | ₩63,858 | ₩63,907 | +0.08% | 1.9만 |
|---|
| 2026.04.16 | ₩63,725 | ₩63,725 | ₩63,558 | ₩63,591 | -0.21% | 4.1만 |
|---|
| 2026.04.15 | ₩63,725 | ₩63,738 | ₩63,658 | ₩63,698 | -0.04% | 3만 |
|---|
| 2026.04.14 | ₩63,565 | ₩63,830 | ₩63,565 | ₩63,778 | +0.34% | 7.2만 |
|---|
| 2026.04.13 | ₩63,498 | ₩63,625 | ₩63,418 | ₩63,625 | +0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩63,538 | ₩63,591 | ₩63,478 | ₩63,498 | -0.06% | 4.2만 |
|---|
| 2026.04.09 | ₩63,551 | ₩63,738 | ₩63,458 | ₩63,598 | +0.07% | 3.3만 |
|---|
| 2026.04.08 | ₩63,765 | ₩63,765 | ₩63,551 | ₩63,617 | -0.23% | 6.2만 |
|---|
| 2026.04.07 | ₩63,285 | ₩63,565 | ₩63,178 | ₩63,471 | +0.29% | 48.8만 |
|---|
| 2026.04.06 | ₩63,271 | ₩63,398 | ₩63,258 | ₩63,335 | +0.10% | 3.9만 |
|---|
| 2026.04.02 | ₩63,351 | ₩63,523 | ₩63,351 | ₩63,485 | +0.21% | 5.1만 |
|---|
| 2026.04.01 | ₩63,351 | ₩63,485 | ₩63,325 | ₩63,338 | -0.02% | 5.6만 |
|---|
| 2026.03.31 | ₩63,673 | ₩63,738 | ₩63,565 | ₩63,631 | -0.06% | 43.2만 |
|---|
| 2026.03.30 | ₩63,431 | ₩63,578 | ₩63,418 | ₩63,511 | +0.13% | 3.1만 |
|---|
| 2026.03.27 | ₩62,898 | ₩63,154 | ₩62,898 | ₩63,067 | +0.27% | 3.8만 |
|---|
| 2026.03.26 | ₩63,311 | ₩63,365 | ₩63,058 | ₩63,062 | -0.39% | 2.6만 |
|---|
| 2026.03.25 | ₩63,498 | ₩63,565 | ₩63,447 | ₩63,527 | +0.05% | 1.3만 |
|---|
| 2026.03.24 | ₩63,191 | ₩63,338 | ₩63,098 | ₩63,258 | +0.11% | 2.2만 |
|---|
| 2026.03.23 | ₩63,298 | ₩63,579 | ₩63,298 | ₩63,471 | +0.27% | 4.1만 |
|---|
| 2026.03.20 | ₩63,525 | ₩63,525 | ₩63,231 | ₩63,245 | -0.44% | 5.4만 |
|---|
| 2026.03.19 | ₩63,658 | ₩63,871 | ₩63,658 | ₩63,819 | +0.25% | 6.8만 |
|---|
| 2026.03.18 | ₩64,005 | ₩64,039 | ₩63,811 | ₩63,811 | -0.30% | 3.1만 |
|---|
| 2026.03.17 | ₩64,058 | ₩64,151 | ₩64,058 | ₩64,105 | +0.07% | 2.3만 |
|---|
| 2026.03.16 | ₩63,962 | ₩64,014 | ₩63,923 | ₩63,991 | +0.05% | 2.2만 |
|---|
| 2026.03.13 | ₩63,858 | ₩63,899 | ₩63,685 | ₩63,725 | -0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩63,873 | ₩63,938 | ₩63,711 | ₩63,791 | -0.13% | 8.2만 |
|---|
| 2026.03.11 | ₩64,151 | ₩64,151 | ₩63,985 | ₩63,985 | -0.26% | 2.3만 |
|---|
| 2026.03.10 | ₩64,431 | ₩64,467 | ₩64,245 | ₩64,254 | -0.28% | 2만 |
|---|
| 2026.03.09 | ₩64,218 | ₩64,498 | ₩64,165 | ₩64,458 | +0.37% | 2.7만 |
|---|
| 2026.03.06 | ₩64,098 | ₩64,431 | ₩64,098 | ₩64,271 | +0.27% | 6만 |
|---|
| 2026.03.05 | ₩64,231 | ₩64,342 | ₩64,218 | ₩64,311 | +0.12% | 3.5만 |
|---|
| 2026.03.04 | ₩64,583 | ₩64,605 | ₩64,485 | ₩64,485 | -0.15% | 9만 |
|---|
| 2026.03.03 | ₩64,405 | ₩64,695 | ₩64,405 | ₩64,631 | +0.35% | 2.1만 |
|---|
| 2026.03.02 | ₩64,885 | ₩64,885 | ₩64,618 | ₩64,709 | -0.27% | 1.9만 |
|---|
| 2026.02.27 | ₩65,231 | ₩65,311 | ₩65,198 | ₩65,281 | +0.08% | 1.9만 |
|---|
| 2026.02.26 | ₩64,925 | ₩65,030 | ₩64,925 | ₩65,027 | +0.16% | 3.7만 |
|---|
| 2026.02.25 | ₩64,818 | ₩64,898 | ₩64,798 | ₩64,843 | +0.04% | 1.9만 |
|---|
| 2026.02.24 | ₩64,885 | ₩64,921 | ₩64,845 | ₩64,891 | +0.01% | 2.6만 |
|---|
| 2026.02.23 | ₩64,751 | ₩64,978 | ₩64,751 | ₩64,934 | +0.28% | 1.8만 |
|---|
| 2026.02.20 | ₩64,698 | ₩64,698 | ₩64,591 | ₩64,665 | -0.05% | 3.6만 |
|---|
| 2026.02.19 | ₩64,591 | ₩64,715 | ₩64,578 | ₩64,671 | +0.12% | 3.1만 |
|---|
| 2026.02.18 | ₩64,645 | ₩64,671 | ₩64,605 | ₩64,605 | -0.06% | 3만 |
|---|
| 2026.02.17 | ₩64,765 | ₩64,818 | ₩64,738 | ₩64,738 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩64,711 | ₩64,778 | ₩64,683 | ₩64,771 | +0.09% | 3.4만 |
|---|
| 2026.02.12 | ₩64,258 | ₩64,525 | ₩64,258 | ₩64,518 | +0.40% | 3.3만 |
|---|
| 2026.02.11 | ₩64,098 | ₩64,245 | ₩64,071 | ₩64,123 | +0.04% | 14.9만 |
|---|
| 2026.02.10 | ₩64,245 | ₩64,311 | ₩64,245 | ₩64,291 | +0.07% | 2.3만 |
|---|
| 2026.02.09 | ₩63,938 | ₩64,054 | ₩63,938 | ₩64,025 | +0.14% | 1.9만 |
|---|
| 2026.02.06 | ₩63,999 | ₩64,005 | ₩63,911 | ₩63,991 | -0.01% | 2.8만 |
|---|
| 2026.02.05 | ₩63,791 | ₩64,025 | ₩63,791 | ₩64,025 | +0.37% | 2.3만 |
|---|
| 2026.02.04 | ₩63,591 | ₩63,685 | ₩63,578 | ₩63,645 | +0.08% | 5.2만 |
|---|
| 2026.02.03 | ₩63,538 | ₩63,685 | ₩63,538 | ₩63,667 | +0.20% | 4.3만 |
|---|
| 2026.02.02 | ₩63,738 | ₩63,738 | ₩63,605 | ₩63,618 | -0.19% | 6.1만 |
|---|
| 2026.01.30 | ₩63,938 | ₩64,005 | ₩63,925 | ₩63,938 | 0.00% | 4.8만 |
|---|
| 2026.01.29 | ₩63,831 | ₩64,018 | ₩63,831 | ₩63,965 | +0.21% | 4.8만 |
|---|
| 2026.01.28 | ₩63,915 | ₩63,915 | ₩63,805 | ₩63,885 | -0.05% | 3.7만 |
|---|
| 2026.01.27 | ₩63,965 | ₩64,045 | ₩63,938 | ₩63,938 | -0.04% | 12.4만 |
|---|
| 2026.01.26 | ₩64,031 | ₩64,058 | ₩63,990 | ₩64,011 | -0.03% | 4.3만 |
|---|
| 2026.01.23 | ₩63,858 | ₩63,938 | ₩63,805 | ₩63,938 | +0.13% | 4.5만 |
|---|
| 2026.01.22 | ₩63,778 | ₩63,845 | ₩63,738 | ₩63,841 | +0.10% | 4.9만 |
|---|
| 2026.01.21 | ₩63,738 | ₩63,858 | ₩63,685 | ₩63,833 | +0.15% | 7.8만 |
|---|
| 2026.01.20 | ₩63,698 | ₩63,763 | ₩63,645 | ₩63,678 | -0.03% | 9.7만 |
|---|
| 2026.01.16 | ₩64,111 | ₩64,111 | ₩63,898 | ₩63,935 | -0.27% | 6.5만 |
|---|
| 2026.01.15 | ₩64,298 | ₩64,298 | ₩64,151 | ₩64,151 | -0.23% | 3.6만 |
|---|
| 2026.01.14 | ₩64,271 | ₩64,325 | ₩64,205 | ₩64,278 | +0.01% | 3.4만 |
|---|
| 2026.01.13 | ₩64,191 | ₩64,191 | ₩64,094 | ₩64,158 | -0.05% | 7만 |
|---|
| 2026.01.12 | ₩64,058 | ₩64,145 | ₩64,050 | ₩64,083 | +0.04% | 4.6만 |
|---|
| 2026.01.09 | ₩64,058 | ₩64,178 | ₩64,038 | ₩64,151 | +0.15% | 3.4만 |
|---|
| 2026.01.08 | ₩64,098 | ₩64,151 | ₩64,085 | ₩64,085 | -0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩64,298 | ₩64,313 | ₩64,191 | ₩64,269 | -0.05% | 2만 |
|---|
| 2026.01.06 | ₩64,125 | ₩64,165 | ₩64,035 | ₩64,165 | +0.06% | 7.8만 |
|---|
| 2026.01.05 | ₩64,111 | ₩64,205 | ₩64,077 | ₩64,165 | +0.08% | 3.7만 |
|---|
| 2026.01.02 | ₩64,134 | ₩64,134 | ₩64,005 | ₩64,023 | -0.17% | 2.4만 |
|---|
| 2025.12.31 | ₩64,138 | ₩64,249 | ₩64,057 | ₩64,063 | -0.12% | 3.4만 |
|---|
| 2025.12.30 | ₩64,245 | ₩64,311 | ₩64,218 | ₩64,251 | +0.01% | 6.2만 |
|---|
| 2025.12.29 | ₩64,471 | ₩64,538 | ₩64,445 | ₩64,538 | +0.10% | 3.1만 |
|---|
| 2025.12.26 | ₩64,445 | ₩64,458 | ₩64,350 | ₩64,406 | -0.06% | 1.9만 |
|---|
| 2025.12.24 | ₩64,258 | ₩64,365 | ₩64,253 | ₩64,365 | +0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩64,085 | ₩64,218 | ₩64,058 | ₩64,205 | +0.19% | 3.5만 |
|---|
| 2025.12.22 | ₩64,245 | ₩64,245 | ₩64,191 | ₩64,205 | -0.06% | 2.6만 |
|---|
| 2025.12.19 | ₩64,298 | ₩64,386 | ₩64,277 | ₩64,291 | -0.01% | 1.8만 |
|---|
| 2025.12.18 | ₩64,418 | ₩64,458 | ₩64,351 | ₩64,438 | +0.03% | 3.3만 |
|---|
| 2025.12.17 | ₩64,191 | ₩64,295 | ₩64,191 | ₩64,271 | +0.12% | 4.1만 |
|---|
| 2025.12.16 | ₩64,071 | ₩64,298 | ₩64,071 | ₩64,271 | +0.31% | 175.4만 |
|---|
| 2025.12.15 | ₩64,178 | ₩64,231 | ₩64,097 | ₩64,118 | -0.09% | 2.1만 |
|---|
| 2025.12.12 | ₩64,053 | ₩64,091 | ₩64,038 | ₩64,071 | +0.03% | 1.8만 |
|---|
| 2025.12.11 | ₩64,387 | ₩64,391 | ₩64,205 | ₩64,218 | -0.26% | 1.4만 |
|---|
| 2025.12.10 | ₩63,978 | ₩64,218 | ₩63,978 | ₩64,218 | +0.38% | 1.7만 |
|---|
| 2025.12.09 | ₩64,191 | ₩64,191 | ₩63,978 | ₩64,018 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩64,205 | ₩64,205 | ₩64,005 | ₩64,098 | -0.17% | 3.2만 |
|---|
| 2025.12.05 | ₩64,378 | ₩64,378 | ₩64,206 | ₩64,225 | -0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩64,431 | ₩64,445 | ₩64,315 | ₩64,365 | -0.10% | 2.8만 |
|---|
| 2025.12.03 | ₩64,538 | ₩64,578 | ₩64,471 | ₩64,551 | +0.02% | 2.9만 |
|---|
| 2025.12.02 | ₩64,351 | ₩64,445 | ₩64,325 | ₩64,445 | +0.15% | 3.4만 |
|---|
| 2025.12.01 | ₩64,411 | ₩64,445 | ₩64,365 | ₩64,374 | -0.06% | 2.2만 |
|---|
| 2025.11.28 | ₩64,978 | ₩64,991 | ₩64,851 | ₩64,918 | -0.09% | 2.2만 |
|---|
| 2025.11.26 | ₩64,898 | ₩65,031 | ₩64,803 | ₩65,031 | +0.21% | 4.4만 |
|---|
| 2025.11.25 | ₩64,911 | ₩65,005 | ₩64,885 | ₩64,945 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩64,765 | ₩64,805 | ₩64,698 | ₩64,805 | +0.06% | 4.5만 |
|---|
| 2025.11.21 | ₩64,711 | ₩64,711 | ₩64,583 | ₩64,691 | -0.03% | 3.2만 |
|---|
| 2025.11.20 | ₩64,418 | ₩64,538 | ₩64,378 | ₩64,498 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩64,429 | ₩64,458 | ₩64,311 | ₩64,351 | -0.12% | 3.2만 |
|---|
| 2025.11.18 | ₩64,450 | ₩64,491 | ₩64,295 | ₩64,391 | -0.09% | 3.6만 |
|---|
| 2025.11.17 | ₩64,245 | ₩64,322 | ₩64,245 | ₩64,271 | +0.04% | 5.3만 |
|---|
| 2025.11.14 | ₩64,498 | ₩64,498 | ₩64,203 | ₩64,222 | -0.43% | 2.6만 |
|---|
| 2025.11.13 | ₩64,351 | ₩64,431 | ₩64,323 | ₩64,325 | -0.04% | 3.5만 |
|---|
| 2025.11.12 | ₩64,471 | ₩64,551 | ₩64,445 | ₩64,497 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩64,445 | ₩64,498 | ₩64,410 | ₩64,485 | +0.06% | 6.7천 |
|---|
| 2025.11.10 | ₩64,298 | ₩64,325 | ₩64,245 | ₩64,271 | -0.04% | 4.7만 |
|---|
| 2025.11.07 | ₩64,305 | ₩64,485 | ₩64,305 | ₩64,365 | +0.09% | 3.9만 |
|---|
| 2025.11.06 | ₩64,258 | ₩64,391 | ₩64,258 | ₩64,338 | +0.12% | 5.2만 |
|---|
| 2025.11.05 | ₩64,218 | ₩64,218 | ₩63,991 | ₩64,005 | -0.33% | 3.9만 |
|---|
| 2025.11.04 | ₩64,325 | ₩64,351 | ₩64,311 | ₩64,331 | +0.01% | 1.9만 |
|---|
| 2025.11.03 | ₩64,191 | ₩64,258 | ₩64,185 | ₩64,238 | +0.07% | 2.9만 |
|---|
| 2025.10.31 | ₩64,511 | ₩64,549 | ₩64,445 | ₩64,445 | -0.10% | 2.6만 |
|---|
| 2025.10.30 | ₩64,365 | ₩64,554 | ₩64,365 | ₩64,458 | +0.15% | 3.6만 |
|---|
| 2025.10.29 | ₩64,938 | ₩64,938 | ₩64,518 | ₩64,531 | -0.63% | 1.7만 |
|---|
| 2025.10.28 | ₩64,894 | ₩64,998 | ₩64,894 | ₩64,962 | +0.10% | 1.7만 |
|---|
| 2025.10.27 | ₩64,751 | ₩64,911 | ₩64,745 | ₩64,911 | +0.25% | 1.7만 |
|---|
| 2025.10.24 | ₩64,938 | ₩64,938 | ₩64,831 | ₩64,911 | -0.04% | 2.2만 |
|---|
| 2025.10.23 | ₩64,938 | ₩64,965 | ₩64,831 | ₩64,845 | -0.14% | 2.4만 |
|---|
| 2025.10.22 | ₩65,018 | ₩65,085 | ₩64,958 | ₩65,071 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩65,045 | ₩65,071 | ₩64,994 | ₩65,045 | 0.00% | 3.4만 |
|---|
| 2025.10.20 | ₩64,871 | ₩64,918 | ₩64,818 | ₩64,918 | +0.07% | 8.8천 |
|---|
| 2025.10.17 | ₩64,835 | ₩64,845 | ₩64,763 | ₩64,821 | -0.02% | 1.2만 |
|---|
| 2025.10.16 | ₩64,625 | ₩64,967 | ₩64,625 | ₩64,945 | +0.50% | 1.8만 |
|---|
| 2025.10.15 | ₩64,725 | ₩64,777 | ₩64,617 | ₩64,651 | -0.11% | 1.7만 |
|---|
| 2025.10.14 | ₩64,642 | ₩64,727 | ₩64,578 | ₩64,698 | +0.09% | 1.7만 |
|---|
| 2025.10.13 | ₩64,505 | ₩64,605 | ₩64,458 | ₩64,605 | +0.16% | 7.3천 |
|---|
| 2025.10.10 | ₩64,338 | ₩64,574 | ₩64,305 | ₩64,538 | +0.31% | 7.3천 |
|---|