시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF · XTEN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF · XTEN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,595 | ₩56,702 | ₩56,462 | ₩56,676 | +0.14% | 10.3만 |
| 2026.10.08 | ₩56,315 | ₩56,713 | ₩56,241 | ₩56,689 | +0.66% | 71.3만 |
| 2026.10.07 | ₩55,953 | ₩56,422 | ₩55,953 | ₩56,315 | +0.65% | 27.4만 |
| 2026.10.06 | ₩56,341 | ₩56,529 | ₩56,288 | ₩56,395 | +0.09% | 20.8만 |
| 2026.10.05 | ₩56,301 | ₩56,361 | ₩56,067 | ₩56,261 | -0.07% | 22만 |
| 2026.10.02 | ₩56,783 | ₩56,896 | ₩56,335 | ₩56,455 | -0.58% | 64.5만 |
| 2026.10.01 | ₩56,194 | ₩56,756 | ₩56,113 | ₩56,595 | +0.71% | 126.4만 |
| 2026.09.30 | ₩56,863 | ₩56,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,676 |
| -0.33% |
| 34.3만 |
| 2026.09.29 | ₩56,863 | ₩56,863 | ₩56,593 | ₩56,796 | -0.12% | 26.2만 |
|---|
| 2026.09.28 | ₩56,890 | ₩57,017 | ₩56,716 | ₩56,936 | +0.08% | 24.6만 |
|---|
| 2026.09.25 | ₩57,211 | ₩57,304 | ₩56,963 | ₩57,291 | +0.14% | 27.6만 |
|---|
| 2026.09.24 | ₩57,665 | ₩57,745 | ₩57,177 | ₩57,184 | -0.83% | 187.2만 |
|---|
| 2026.09.23 | ₩58,267 | ₩58,280 | ₩57,538 | ₩57,679 | -1.01% | 23.2만 |
|---|
| 2026.09.22 | ₩58,454 | ₩58,533 | ₩58,314 | ₩58,454 | 0.00% | 303만 |
|---|
| 2026.09.21 | ₩58,387 | ₩58,448 | ₩58,314 | ₩58,428 | +0.07% | 6.9만 |
|---|
| 2026.09.18 | ₩58,227 | ₩58,254 | ₩58,107 | ₩58,133 | -0.16% | 9만 |
|---|
| 2026.09.17 | ₩58,394 | ₩58,481 | ₩58,334 | ₩58,454 | +0.10% | 16.4만 |
|---|
| 2026.09.16 | ₩58,147 | ₩58,428 | ₩58,000 | ₩58,040 | -0.18% | 26.5만 |
|---|
| 2026.09.15 | ₩57,973 | ₩58,093 | ₩57,937 | ₩58,013 | +0.07% | 16.5만 |
|---|
| 2026.09.14 | ₩58,080 | ₩58,354 | ₩57,919 | ₩58,133 | +0.09% | 37.9만 |
|---|
| 2026.09.11 | ₩58,387 | ₩58,454 | ₩58,107 | ₩58,107 | -0.48% | 36.4만 |
|---|
| 2026.09.10 | ₩58,374 | ₩58,441 | ₩58,127 | ₩58,187 | -0.32% | 14.9만 |
|---|
| 2026.09.09 | ₩58,936 | ₩58,989 | ₩58,601 | ₩58,762 | -0.29% | 16.7만 |
|---|
| 2026.09.08 | ₩59,083 | ₩59,089 | ₩58,862 | ₩58,949 | -0.23% | 11만 |
|---|
| 2026.09.04 | ₩59,069 | ₩59,143 | ₩59,016 | ₩59,029 | -0.07% | 16.8만 |
|---|
| 2026.09.03 | ₩59,163 | ₩59,176 | ₩59,003 | ₩59,005 | -0.27% | 14.7만 |
|---|
| 2026.09.02 | ₩58,896 | ₩58,922 | ₩58,802 | ₩58,896 | 0.00% | 15.7만 |
|---|
| 2026.09.01 | ₩58,882 | ₩59,096 | ₩58,829 | ₩58,855 | -0.05% | 129.3만 |
|---|
| 2026.08.31 | ₩59,283 | ₩59,297 | ₩59,183 | ₩59,283 | 0.00% | 7.5만 |
|---|
| 2026.08.28 | ₩59,618 | ₩59,778 | ₩59,404 | ₩59,417 | -0.34% | 9.2만 |
|---|
| 2026.08.27 | ₩59,671 | ₩59,765 | ₩59,578 | ₩59,631 | -0.07% | 19만 |
|---|
| 2026.08.26 | ₩59,738 | ₩59,738 | ₩59,624 | ₩59,738 | 0.00% | 9.6만 |
|---|
| 2026.08.25 | ₩59,671 | ₩59,870 | ₩59,624 | ₩59,858 | +0.31% | 18만 |
|---|
| 2026.08.24 | ₩59,350 | ₩59,539 | ₩59,350 | ₩59,430 | +0.14% | 9.4만 |
|---|
| 2026.08.21 | ₩59,303 | ₩59,344 | ₩59,150 | ₩59,210 | -0.16% | 10만 |
|---|
| 2026.08.20 | ₩59,337 | ₩59,517 | ₩59,283 | ₩59,384 | +0.08% | 33.3만 |
|---|
| 2026.08.19 | ₩59,564 | ₩59,705 | ₩59,457 | ₩59,685 | +0.20% | 12.2만 |
|---|
| 2026.08.18 | ₩58,909 | ₩59,156 | ₩58,909 | ₩59,123 | +0.36% | 9.6만 |
|---|
| 2026.08.17 | ₩59,123 | ₩59,190 | ₩58,962 | ₩58,976 | -0.25% | 7.9만 |
|---|
| 2026.08.14 | ₩59,364 | ₩59,437 | ₩59,163 | ₩59,230 | -0.23% | 19.5만 |
|---|
| 2026.08.13 | ₩59,511 | ₩59,685 | ₩59,457 | ₩59,484 | -0.04% | 11.4만 |
|---|
| 2026.08.12 | ₩59,364 | ₩59,364 | ₩59,183 | ₩59,217 | -0.25% | 13.9만 |
|---|
| 2026.08.11 | ₩59,217 | ₩59,283 | ₩59,163 | ₩59,190 | -0.05% | 14.9만 |
|---|
| 2026.08.10 | ₩59,257 | ₩59,257 | ₩59,089 | ₩59,096 | -0.27% | 14.6만 |
|---|
| 2026.08.07 | ₩59,524 | ₩59,524 | ₩59,328 | ₩59,417 | -0.18% | 7.4만 |
|---|
| 2026.08.06 | ₩59,417 | ₩59,484 | ₩59,257 | ₩59,310 | -0.18% | 11.1만 |
|---|
| 2026.08.05 | ₩59,537 | ₩59,624 | ₩59,464 | ₩59,578 | +0.07% | 15만 |
|---|
| 2026.08.04 | ₩59,417 | ₩59,537 | ₩59,374 | ₩59,537 | +0.20% | 8.9만 |
|---|
| 2026.08.03 | ₩59,096 | ₩59,176 | ₩59,049 | ₩59,135 | +0.07% | 20.4만 |
|---|
| 2026.07.31 | ₩59,131 | ₩59,203 | ₩59,003 | ₩59,203 | +0.12% | 32.6만 |
|---|
| 2026.07.30 | ₩59,444 | ₩59,504 | ₩59,337 | ₩59,457 | +0.02% | 9.1만 |
|---|
| 2026.07.29 | ₩59,832 | ₩59,845 | ₩59,417 | ₩59,417 | -0.69% | 18.3만 |
|---|
| 2026.07.28 | ₩59,805 | ₩60,032 | ₩59,792 | ₩59,965 | +0.27% | 10.4만 |
|---|
| 2026.07.27 | ₩59,658 | ₩59,762 | ₩59,604 | ₩59,711 | +0.09% | 11.6만 |
|---|
| 2026.07.24 | ₩59,430 | ₩59,644 | ₩59,430 | ₩59,497 | +0.11% | 100.2만 |
|---|
| 2026.07.23 | ₩59,297 | ₩59,390 | ₩59,277 | ₩59,377 | +0.14% | 33.3만 |
|---|
| 2026.07.22 | ₩59,711 | ₩59,711 | ₩59,544 | ₩59,551 | -0.27% | 13.3만 |
|---|
| 2026.07.21 | ₩59,765 | ₩59,798 | ₩59,658 | ₩59,738 | -0.04% | 16만 |
|---|
| 2026.07.20 | ₩60,059 | ₩60,072 | ₩59,845 | ₩59,912 | -0.24% | 12.9만 |
|---|
| 2026.07.17 | ₩60,260 | ₩60,360 | ₩60,166 | ₩60,193 | -0.11% | 10만 |
|---|
| 2026.07.16 | ₩59,885 | ₩60,086 | ₩59,872 | ₩60,086 | +0.33% | 18.4만 |
|---|
| 2026.07.15 | ₩59,979 | ₩60,166 | ₩59,979 | ₩60,099 | +0.20% | 38.4만 |
|---|
| 2026.07.14 | ₩59,979 | ₩60,113 | ₩59,885 | ₩59,939 | -0.07% | 23.9만 |
|---|
| 2026.07.13 | ₩59,925 | ₩59,939 | ₩59,757 | ₩59,778 | -0.25% | 17.7만 |
|---|
| 2026.07.10 | ₩60,126 | ₩60,166 | ₩60,019 | ₩60,046 | -0.13% | 6.8만 |
|---|
| 2026.07.09 | ₩59,992 | ₩60,206 | ₩59,992 | ₩60,090 | +0.16% | 8.5만 |
|---|
| 2026.07.08 | ₩59,992 | ₩60,044 | ₩59,832 | ₩59,979 | -0.02% | 12.2만 |
|---|
| 2026.07.07 | ₩60,407 | ₩60,407 | ₩60,099 | ₩60,099 | -0.51% | 7.7만 |
|---|
| 2026.07.06 | ₩60,527 | ₩60,581 | ₩60,420 | ₩60,554 | +0.04% | 7.9만 |
|---|
| 2026.07.02 | ₩60,487 | ₩60,674 | ₩60,474 | ₩60,567 | +0.13% | 23.4만 |
|---|
| 2026.07.01 | ₩60,514 | ₩60,634 | ₩60,467 | ₩60,527 | +0.02% | 14.7만 |
|---|
| 2026.06.30 | ₩61,289 | ₩61,289 | ₩60,919 | ₩60,955 | -0.55% | 7.8만 |
|---|
| 2026.06.29 | ₩61,383 | ₩61,451 | ₩61,329 | ₩61,436 | +0.09% | 126.9만 |
|---|
| 2026.06.26 | ₩61,182 | ₩61,396 | ₩61,182 | ₩61,396 | +0.35% | 134.8만 |
|---|
| 2026.06.25 | ₩61,370 | ₩61,463 | ₩61,249 | ₩61,256 | -0.19% | 7.8만 |
|---|
| 2026.06.24 | ₩61,102 | ₩61,276 | ₩61,102 | ₩61,249 | +0.24% | 18.3만 |
|---|
| 2026.06.23 | ₩60,674 | ₩60,800 | ₩60,673 | ₩60,701 | +0.04% | 12.7만 |
|---|
| 2026.06.22 | ₩60,688 | ₩60,708 | ₩60,554 | ₩60,621 | -0.11% | 9.1만 |
|---|
| 2026.06.18 | ₩61,009 | ₩61,089 | ₩60,888 | ₩60,928 | -0.13% | 6.5만 |
|---|
| 2026.06.17 | ₩60,928 | ₩60,955 | ₩60,621 | ₩60,621 | -0.50% | 10.8만 |
|---|
| 2026.06.16 | ₩60,728 | ₩60,948 | ₩60,728 | ₩60,861 | +0.22% | 10만 |
|---|
| 2026.06.15 | ₩60,768 | ₩60,808 | ₩60,621 | ₩60,627 | -0.23% | 7.8만 |
|---|
| 2026.06.12 | ₩60,551 | ₩60,634 | ₩60,433 | ₩60,594 | +0.07% | 11.6만 |
|---|
| 2026.06.11 | ₩60,260 | ₩60,754 | ₩60,233 | ₩60,728 | +0.78% | 16.7만 |
|---|
| 2026.06.10 | ₩60,286 | ₩60,343 | ₩60,086 | ₩60,166 | -0.20% | 28.4만 |
|---|
| 2026.06.09 | ₩60,206 | ₩60,286 | ₩60,102 | ₩60,260 | +0.09% | 13만 |
|---|
| 2026.06.08 | ₩60,286 | ₩60,340 | ₩60,019 | ₩60,032 | -0.42% | 11.1만 |
|---|
| 2026.06.05 | ₩60,193 | ₩60,300 | ₩60,133 | ₩60,153 | -0.07% | 17.3만 |
|---|
| 2026.06.04 | ₩60,567 | ₩60,621 | ₩60,460 | ₩60,487 | -0.13% | 22.1만 |
|---|
| 2026.06.03 | ₩60,407 | ₩60,487 | ₩60,320 | ₩60,380 | -0.04% | 14.7만 |
|---|
| 2026.06.02 | ₩60,674 | ₩60,674 | ₩60,546 | ₩60,594 | -0.13% | 23.9만 |
|---|
| 2026.06.01 | ₩60,273 | ₩60,540 | ₩60,220 | ₩60,540 | +0.44% | 55만 |
|---|
| 2026.05.29 | ₩60,787 | ₩60,915 | ₩60,728 | ₩60,821 | +0.06% | 42.2만 |
|---|
| 2026.05.28 | ₩60,594 | ₩60,835 | ₩60,540 | ₩60,754 | +0.26% | 272.1만 |
|---|
| 2026.05.27 | ₩60,594 | ₩60,688 | ₩60,527 | ₩60,554 | -0.07% | 7.9만 |
|---|
| 2026.05.26 | ₩60,594 | ₩60,594 | ₩60,393 | ₩60,500 | -0.15% | 7.6만 |
|---|
| 2026.05.22 | ₩60,233 | ₩60,233 | ₩59,965 | ₩60,179 | -0.09% | 12만 |
|---|
| 2026.05.21 | ₩59,765 | ₩60,059 | ₩59,564 | ₩60,046 | +0.47% | 32.7만 |
|---|
| 2026.05.20 | ₩59,484 | ₩59,979 | ₩59,464 | ₩59,937 | +0.76% | 141만 |
|---|
| 2026.05.19 | ₩59,430 | ₩59,537 | ₩59,310 | ₩59,417 | -0.02% | 22.1만 |
|---|
| 2026.05.18 | ₩59,858 | ₩59,899 | ₩59,644 | ₩59,751 | -0.18% | 49.4만 |
|---|
| 2026.05.15 | ₩59,939 | ₩59,939 | ₩59,751 | ₩59,792 | -0.25% | 28.7만 |
|---|
| 2026.05.14 | ₩60,647 | ₩60,661 | ₩60,440 | ₩60,447 | -0.33% | 9.2만 |
|---|
| 2026.05.13 | ₩60,433 | ₩60,487 | ₩60,286 | ₩60,433 | 0.00% | 9.9만 |
|---|
| 2026.05.12 | ₩60,554 | ₩60,554 | ₩60,460 | ₩60,474 | -0.13% | 9.2만 |
|---|
| 2026.05.11 | ₩60,928 | ₩60,955 | ₩60,768 | ₩60,795 | -0.22% | 9.5만 |
|---|
| 2026.05.08 | ₩61,075 | ₩61,113 | ₩61,005 | ₩61,042 | -0.05% | 6만 |
|---|
| 2026.05.07 | ₩61,209 | ₩61,209 | ₩60,801 | ₩60,835 | -0.61% | 5.6만 |
|---|
| 2026.05.06 | ₩61,009 | ₩61,102 | ₩60,942 | ₩61,022 | +0.02% | 11.3만 |
|---|
| 2026.05.05 | ₩60,567 | ₩60,674 | ₩60,547 | ₩60,647 | +0.13% | 12.8만 |
|---|
| 2026.05.04 | ₩60,627 | ₩60,661 | ₩60,360 | ₩60,474 | -0.25% | 10.4만 |
|---|
| 2026.05.01 | ₩60,728 | ₩61,015 | ₩60,701 | ₩60,808 | +0.13% | 19.5만 |
|---|
| 2026.04.30 | ₩60,955 | ₩61,002 | ₩60,848 | ₩60,928 | -0.04% | 8.8만 |
|---|
| 2026.04.29 | ₩60,982 | ₩61,007 | ₩60,795 | ₩60,808 | -0.29% | 6.3만 |
|---|
| 2026.04.28 | ₩61,142 | ₩61,223 | ₩61,049 | ₩61,223 | +0.13% | 8만 |
|---|
| 2026.04.27 | ₩61,303 | ₩61,406 | ₩61,182 | ₩61,276 | -0.04% | 7.2만 |
|---|
| 2026.04.24 | ₩61,249 | ₩61,463 | ₩61,209 | ₩61,423 | +0.28% | 6.6만 |
|---|
| 2026.04.23 | ₩61,477 | ₩61,537 | ₩61,117 | ₩61,276 | -0.33% | 11만 |
|---|
| 2026.04.22 | ₩61,584 | ₩61,604 | ₩61,396 | ₩61,396 | -0.30% | 7.1만 |
|---|
| 2026.04.21 | ₩61,557 | ₩61,597 | ₩61,316 | ₩61,356 | -0.33% | 17.1만 |
|---|
| 2026.04.20 | ₩61,664 | ₩61,691 | ₩61,503 | ₩61,644 | -0.03% | 7.4만 |
|---|
| 2026.04.17 | ₩61,624 | ₩61,771 | ₩61,624 | ₩61,664 | +0.07% | 11.2만 |
|---|
| 2026.04.16 | ₩61,530 | ₩61,537 | ₩61,223 | ₩61,276 | -0.41% | 13.6만 |
|---|
| 2026.04.15 | ₩61,570 | ₩61,570 | ₩61,416 | ₩61,477 | -0.15% | 12.9만 |
|---|
| 2026.04.14 | ₩61,343 | ₩61,664 | ₩61,343 | ₩61,650 | +0.50% | 37만 |
|---|
| 2026.04.13 | ₩61,196 | ₩61,408 | ₩61,129 | ₩61,383 | +0.31% | 37만 |
|---|
| 2026.04.10 | ₩61,317 | ₩61,370 | ₩61,182 | ₩61,196 | -0.20% | 15만 |
|---|
| 2026.04.09 | ₩61,316 | ₩61,564 | ₩61,208 | ₩61,370 | +0.09% | 15.1만 |
|---|
| 2026.04.08 | ₩61,650 | ₩61,650 | ₩61,336 | ₩61,410 | -0.39% | 13.9만 |
|---|
| 2026.04.07 | ₩61,116 | ₩61,249 | ₩60,848 | ₩61,196 | +0.13% | 23.5만 |
|---|
| 2026.04.06 | ₩61,075 | ₩61,243 | ₩61,035 | ₩61,142 | +0.11% | 16.1만 |
|---|
| 2026.04.02 | ₩60,995 | ₩61,336 | ₩60,995 | ₩61,263 | +0.44% | 11.3만 |
|---|
| 2026.04.01 | ₩61,062 | ₩61,263 | ₩61,029 | ₩61,062 | 0.00% | 14.4만 |
|---|
| 2026.03.31 | ₩61,423 | ₩61,510 | ₩61,263 | ₩61,329 | -0.15% | 50.8만 |
|---|
| 2026.03.30 | ₩61,169 | ₩61,329 | ₩61,156 | ₩61,223 | +0.09% | 30.1만 |
|---|
| 2026.03.27 | ₩60,500 | ₩60,821 | ₩60,500 | ₩60,701 | +0.33% | 16.8만 |
|---|
| 2026.03.26 | ₩61,035 | ₩61,116 | ₩60,741 | ₩60,754 | -0.46% | 13.6만 |
|---|
| 2026.03.25 | ₩61,223 | ₩61,289 | ₩61,129 | ₩61,276 | +0.09% | 28만 |
|---|
| 2026.03.24 | ₩60,741 | ₩61,002 | ₩60,654 | ₩60,875 | +0.22% | 72.4만 |
|---|
| 2026.03.23 | ₩60,902 | ₩61,223 | ₩60,835 | ₩61,075 | +0.29% | 35.5만 |
|---|
| 2026.03.20 | ₩61,276 | ₩61,276 | ₩60,748 | ₩60,768 | -0.83% | 16.5만 |
|---|
| 2026.03.19 | ₩61,410 | ₩61,731 | ₩61,396 | ₩61,637 | +0.37% | 102.5만 |
|---|
| 2026.03.18 | ₩61,771 | ₩61,824 | ₩61,517 | ₩61,530 | -0.39% | 20.7만 |
|---|
| 2026.03.17 | ₩61,784 | ₩61,918 | ₩61,784 | ₩61,824 | +0.06% | 20.1만 |
|---|
| 2026.03.16 | ₩61,650 | ₩61,744 | ₩61,586 | ₩61,697 | +0.08% | 14.2만 |
|---|
| 2026.03.13 | ₩61,530 | ₩61,624 | ₩61,303 | ₩61,343 | -0.30% | 72.2만 |
|---|
| 2026.03.12 | ₩61,543 | ₩61,677 | ₩61,430 | ₩61,517 | -0.04% | 77.6만 |
|---|
| 2026.03.11 | ₩61,918 | ₩61,998 | ₩61,704 | ₩61,704 | -0.35% | 7.9만 |
|---|
| 2026.03.10 | ₩62,413 | ₩62,480 | ₩62,172 | ₩62,185 | -0.36% | 7.9만 |
|---|
| 2026.03.09 | ₩62,132 | ₩62,540 | ₩62,072 | ₩62,500 | +0.59% | 14.4만 |
|---|
| 2026.03.06 | ₩62,038 | ₩62,426 | ₩61,985 | ₩62,225 | +0.30% | 10.6만 |
|---|
| 2026.03.05 | ₩62,292 | ₩62,379 | ₩62,239 | ₩62,319 | +0.04% | 11.1만 |
|---|
| 2026.03.04 | ₩62,694 | ₩62,707 | ₩62,546 | ₩62,546 | -0.23% | 13.8만 |
|---|
| 2026.03.03 | ₩62,480 | ₩62,814 | ₩62,430 | ₩62,707 | +0.36% | 7.5만 |
|---|
| 2026.03.02 | ₩63,015 | ₩63,015 | ₩62,690 | ₩62,801 | -0.34% | 9.7만 |
|---|
| 2026.02.27 | ₩63,402 | ₩63,504 | ₩63,349 | ₩63,483 | +0.13% | 9만 |
|---|
| 2026.02.26 | ₩63,068 | ₩63,195 | ₩63,068 | ₩63,188 | +0.19% | 12.5만 |
|---|
| 2026.02.25 | ₩62,921 | ₩63,067 | ₩62,921 | ₩62,974 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩63,015 | ₩63,068 | ₩62,964 | ₩63,015 | 0.00% | 6.2만 |
|---|
| 2026.02.23 | ₩62,867 | ₩63,081 | ₩62,867 | ₩63,001 | +0.21% | 8.1만 |
|---|
| 2026.02.20 | ₩62,827 | ₩62,841 | ₩62,627 | ₩62,754 | -0.12% | 41.9만 |
|---|
| 2026.02.19 | ₩62,707 | ₩62,850 | ₩62,687 | ₩62,801 | +0.15% | 9.2만 |
|---|
| 2026.02.18 | ₩62,827 | ₩62,854 | ₩62,724 | ₩62,727 | -0.16% | 8.4만 |
|---|
| 2026.02.17 | ₩62,988 | ₩63,001 | ₩62,894 | ₩62,921 | -0.11% | 18.1만 |
|---|
| 2026.02.13 | ₩62,841 | ₩62,908 | ₩62,794 | ₩62,866 | +0.04% | 16만 |
|---|
| 2026.02.12 | ₩62,225 | ₩62,620 | ₩62,199 | ₩62,613 | +0.62% | 10.8만 |
|---|
| 2026.02.11 | ₩62,025 | ₩62,239 | ₩62,025 | ₩62,078 | +0.09% | 16.3만 |
|---|
| 2026.02.10 | ₩62,225 | ₩62,319 | ₩62,212 | ₩62,286 | +0.10% | 7.7만 |
|---|
| 2026.02.09 | ₩61,744 | ₩61,905 | ₩61,716 | ₩61,884 | +0.23% | 4.9만 |
|---|
| 2026.02.06 | ₩61,905 | ₩61,905 | ₩61,731 | ₩61,878 | -0.04% | 7.8만 |
|---|
| 2026.02.05 | ₩61,650 | ₩61,871 | ₩61,543 | ₩61,864 | +0.35% | 7만 |
|---|
| 2026.02.04 | ₩61,343 | ₩61,463 | ₩61,343 | ₩61,396 | +0.09% | 15.6만 |
|---|
| 2026.02.03 | ₩61,289 | ₩61,469 | ₩61,289 | ₩61,463 | +0.28% | 9.1만 |
|---|
| 2026.02.02 | ₩61,570 | ₩61,570 | ₩61,383 | ₩61,383 | -0.30% | 22만 |
|---|
| 2026.01.30 | ₩61,757 | ₩61,878 | ₩61,717 | ₩61,731 | -0.04% | 11.7만 |
|---|
| 2026.01.29 | ₩61,650 | ₩61,905 | ₩61,646 | ₩61,851 | +0.33% | 10만 |
|---|
| 2026.01.28 | ₩61,757 | ₩61,811 | ₩61,657 | ₩61,784 | +0.04% | 10.3만 |
|---|
| 2026.01.27 | ₩61,998 | ₩62,044 | ₩61,864 | ₩61,891 | -0.17% | 4.3만 |
|---|
| 2026.01.26 | ₩62,065 | ₩62,112 | ₩62,018 | ₩62,065 | 0.00% | 5.8만 |
|---|
| 2026.01.23 | ₩61,818 | ₩61,913 | ₩61,717 | ₩61,878 | +0.10% | 8.9만 |
|---|
| 2026.01.22 | ₩61,650 | ₩61,818 | ₩61,610 | ₩61,784 | +0.22% | 15.5만 |
|---|
| 2026.01.21 | ₩61,477 | ₩61,757 | ₩61,436 | ₩61,717 | +0.39% | 11.3만 |
|---|
| 2026.01.20 | ₩61,450 | ₩61,570 | ₩61,412 | ₩61,436 | -0.02% | 11.2만 |
|---|
| 2026.01.16 | ₩62,092 | ₩62,105 | ₩61,858 | ₩61,884 | -0.33% | 14.9만 |
|---|
| 2026.01.15 | ₩62,346 | ₩62,346 | ₩62,172 | ₩62,172 | -0.28% | 34.2만 |
|---|
| 2026.01.14 | ₩62,105 | ₩62,345 | ₩62,105 | ₩62,266 | +0.26% | 33.7만 |
|---|
| 2026.01.13 | ₩62,119 | ₩62,119 | ₩61,958 | ₩62,065 | -0.09% | 9.6만 |
|---|
| 2026.01.12 | ₩61,945 | ₩62,092 | ₩61,891 | ₩61,985 | +0.06% | 7.1만 |
|---|
| 2026.01.09 | ₩61,851 | ₩62,098 | ₩61,784 | ₩62,065 | +0.35% | 8.3만 |
|---|
| 2026.01.08 | ₩61,918 | ₩61,997 | ₩61,891 | ₩61,905 | -0.02% | 5.9만 |
|---|
| 2026.01.07 | ₩62,145 | ₩62,207 | ₩61,989 | ₩62,132 | -0.02% | 8.3만 |
|---|
| 2026.01.06 | ₩61,838 | ₩61,931 | ₩61,743 | ₩61,931 | +0.15% | 7.9만 |
|---|
| 2026.01.05 | ₩61,851 | ₩61,985 | ₩61,824 | ₩61,945 | +0.15% | 5.3만 |
|---|
| 2026.01.02 | ₩61,945 | ₩61,945 | ₩61,731 | ₩61,757 | -0.30% | 4.1만 |
|---|
| 2025.12.31 | ₩61,931 | ₩62,090 | ₩61,811 | ₩61,811 | -0.19% | 7.1만 |
|---|
| 2025.12.30 | ₩62,038 | ₩62,132 | ₩61,989 | ₩62,065 | +0.04% | 7만 |
|---|
| 2025.12.29 | ₩62,319 | ₩62,373 | ₩62,252 | ₩62,373 | +0.09% | 8.7만 |
|---|
| 2025.12.26 | ₩62,306 | ₩62,306 | ₩62,119 | ₩62,225 | -0.13% | 7.4만 |
|---|
| 2025.12.24 | ₩62,105 | ₩62,219 | ₩62,052 | ₩62,212 | +0.17% | 4.6만 |
|---|
| 2025.12.23 | ₩61,784 | ₩62,025 | ₩61,784 | ₩61,998 | +0.35% | 7만 |
|---|
| 2025.12.22 | ₩61,971 | ₩61,998 | ₩61,918 | ₩61,965 | -0.01% | 9.6만 |
|---|
| 2025.12.19 | ₩62,078 | ₩62,159 | ₩62,001 | ₩62,038 | -0.06% | 10.4만 |
|---|
| 2025.12.18 | ₩62,185 | ₩62,266 | ₩62,135 | ₩62,212 | +0.04% | 12.1만 |
|---|
| 2025.12.17 | ₩61,905 | ₩62,065 | ₩61,905 | ₩61,998 | +0.15% | 6.8만 |
|---|
| 2025.12.16 | ₩61,731 | ₩62,052 | ₩61,717 | ₩62,025 | +0.48% | 219.6만 |
|---|
| 2025.12.15 | ₩61,905 | ₩61,985 | ₩61,784 | ₩61,798 | -0.17% | 8.1만 |
|---|
| 2025.12.12 | ₩61,731 | ₩61,798 | ₩61,704 | ₩61,757 | +0.04% | 5.4만 |
|---|
| 2025.12.11 | ₩62,279 | ₩62,306 | ₩62,026 | ₩62,038 | -0.39% | 6.4만 |
|---|
| 2025.12.10 | ₩61,811 | ₩62,092 | ₩61,792 | ₩62,038 | +0.37% | 10만 |
|---|
| 2025.12.09 | ₩62,038 | ₩62,038 | ₩61,811 | ₩61,838 | -0.32% | 10만 |
|---|
| 2025.12.08 | ₩62,012 | ₩62,021 | ₩61,731 | ₩61,878 | -0.22% | 16.7만 |
|---|
| 2025.12.05 | ₩62,212 | ₩62,225 | ₩61,998 | ₩62,052 | -0.26% | 12.5만 |
|---|
| 2025.12.04 | ₩62,373 | ₩62,373 | ₩62,185 | ₩62,225 | -0.24% | 8.7만 |
|---|
| 2025.12.03 | ₩62,386 | ₩62,506 | ₩62,332 | ₩62,453 | +0.11% | 10.7만 |
|---|
| 2025.12.02 | ₩62,212 | ₩62,359 | ₩62,172 | ₩62,332 | +0.19% | 11만 |
|---|
| 2025.12.01 | ₩62,359 | ₩62,389 | ₩62,266 | ₩62,266 | -0.15% | 8.7만 |
|---|
| 2025.11.28 | ₩63,095 | ₩63,108 | ₩62,921 | ₩62,974 | -0.19% | 3.9만 |
|---|
| 2025.11.26 | ₩62,988 | ₩63,175 | ₩62,854 | ₩63,175 | +0.30% | 16.2만 |
|---|
| 2025.11.25 | ₩63,001 | ₩63,148 | ₩62,988 | ₩63,055 | +0.08% | 13.7만 |
|---|
| 2025.11.24 | ₩62,827 | ₩62,908 | ₩62,774 | ₩62,881 | +0.09% | 5.7만 |
|---|
| 2025.11.21 | ₩62,760 | ₩62,760 | ₩62,560 | ₩62,680 | -0.13% | 9.4만 |
|---|
| 2025.11.20 | ₩62,399 | ₩62,560 | ₩62,386 | ₩62,520 | +0.19% | 19.8만 |
|---|
| 2025.11.19 | ₩62,480 | ₩62,506 | ₩62,292 | ₩62,326 | -0.25% | 33.5만 |
|---|
| 2025.11.18 | ₩62,480 | ₩62,573 | ₩62,266 | ₩62,386 | -0.15% | 123.6만 |
|---|
| 2025.11.17 | ₩62,292 | ₩62,402 | ₩62,279 | ₩62,359 | +0.11% | 10.6만 |
|---|
| 2025.11.14 | ₩62,640 | ₩62,640 | ₩62,212 | ₩62,212 | -0.68% | 6.2만 |
|---|
| 2025.11.13 | ₩62,533 | ₩62,613 | ₩62,413 | ₩62,413 | -0.19% | 10만 |
|---|
| 2025.11.12 | ₩62,653 | ₩62,771 | ₩62,627 | ₩62,694 | +0.06% | 9.8만 |
|---|
| 2025.11.11 | ₩62,613 | ₩62,680 | ₩62,534 | ₩62,653 | +0.06% | 6.1만 |
|---|
| 2025.11.10 | ₩62,426 | ₩62,453 | ₩62,359 | ₩62,386 | -0.06% | 6.6만 |
|---|
| 2025.11.07 | ₩62,359 | ₩62,613 | ₩62,359 | ₩62,493 | +0.21% | 5.3만 |
|---|
| 2025.11.06 | ₩62,359 | ₩62,556 | ₩62,359 | ₩62,493 | +0.21% | 7.3만 |
|---|
| 2025.11.05 | ₩62,346 | ₩62,346 | ₩62,068 | ₩62,119 | -0.36% | 6만 |
|---|
| 2025.11.04 | ₩62,480 | ₩62,580 | ₩62,480 | ₩62,546 | +0.11% | 7만 |
|---|
| 2025.11.03 | ₩62,332 | ₩62,453 | ₩62,332 | ₩62,426 | +0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩62,801 | ₩62,841 | ₩62,672 | ₩62,734 | -0.11% | 5.5만 |
|---|
| 2025.10.30 | ₩62,653 | ₩62,908 | ₩62,613 | ₩62,760 | +0.17% | 9.9만 |
|---|
| 2025.10.29 | ₩63,376 | ₩63,376 | ₩62,908 | ₩62,932 | -0.70% | 6만 |
|---|
| 2025.10.28 | ₩63,295 | ₩63,457 | ₩63,295 | ₩63,408 | +0.18% | 4.9만 |
|---|
| 2025.10.27 | ₩63,135 | ₩63,322 | ₩63,028 | ₩63,322 | +0.30% | 8.5만 |
|---|
| 2025.10.24 | ₩63,322 | ₩63,322 | ₩63,122 | ₩63,242 | -0.13% | 8.9만 |
|---|
| 2025.10.23 | ₩63,295 | ₩63,335 | ₩63,175 | ₩63,215 | -0.13% | 5.8만 |
|---|
| 2025.10.22 | ₩63,429 | ₩63,523 | ₩63,362 | ₩63,496 | +0.11% | 11.5만 |
|---|
| 2025.10.21 | ₩63,429 | ₩63,509 | ₩63,402 | ₩63,456 | +0.04% | 22.5만 |
|---|
| 2025.10.20 | ₩63,202 | ₩63,277 | ₩63,162 | ₩63,275 | +0.12% | 5.7만 |
|---|
| 2025.10.17 | ₩63,122 | ₩63,148 | ₩63,005 | ₩63,135 | +0.02% | 5.9만 |
|---|
| 2025.10.16 | ₩62,842 | ₩63,295 | ₩62,827 | ₩63,242 | +0.64% | 16만 |
|---|
| 2025.10.15 | ₩62,988 | ₩63,135 | ₩62,815 | ₩62,894 | -0.15% | 6.8만 |
|---|
| 2025.10.14 | ₩62,867 | ₩63,028 | ₩62,827 | ₩62,994 | +0.20% | 10.2만 |
|---|
| 2025.10.13 | ₩62,720 | ₩62,830 | ₩62,580 | ₩62,807 | +0.14% | 8.5만 |
|---|
| 2025.10.10 | ₩62,563 | ₩62,881 | ₩62,526 | ₩62,821 | +0.41% | 4.3만 |
|---|