시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF · XTRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Three Year Target Duration US Treasury ETF · XTRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,192 | ₩64,224 | ₩64,150 | ₩64,224 | +0.05% | 2.5만 |
| 2026.10.08 | ₩64,135 | ₩64,264 | ₩64,090 | ₩64,237 | +0.16% | 1.2만 |
| 2026.10.07 | ₩64,070 | ₩64,210 | ₩64,070 | ₩64,170 | +0.16% | 2.4만 |
| 2026.10.06 | ₩64,110 | ₩64,184 | ₩64,110 | ₩64,143 | +0.05% | 1.4만 |
| 2026.10.05 | ₩64,090 | ₩64,090 | ₩64,016 | ₩64,076 | -0.02% | 1.4만 |
| 2026.10.02 | ₩64,217 | ₩64,217 | ₩64,035 | ₩64,036 | -0.28% | 2.2만 |
| 2026.10.01 | ₩63,985 | ₩64,210 | ₩63,985 | ₩64,143 | +0.25% | 1.1만 |
| 2026.09.30 | ₩64,264 | ₩64,284 | ₩64,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,237 |
| -0.04% |
| 111.3만 |
| 2026.09.29 | ₩64,157 | ₩64,237 | ₩64,130 | ₩64,224 | +0.10% | 87.4만 |
|---|
| 2026.09.28 | ₩64,224 | ₩64,232 | ₩64,123 | ₩64,170 | -0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩64,224 | ₩64,334 | ₩64,197 | ₩64,334 | +0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,315 | ₩64,315 | ₩64,177 | ₩64,177 | -0.21% | 6.1천 |
|---|
| 2026.09.23 | ₩64,351 | ₩64,351 | ₩64,150 | ₩64,225 | -0.20% | 2.3만 |
|---|
| 2026.09.22 | ₩64,519 | ₩64,526 | ₩64,452 | ₩64,519 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩64,499 | ₩64,519 | ₩64,479 | ₩64,499 | 0.00% | 1.6만 |
|---|
| 2026.09.18 | ₩64,472 | ₩64,472 | ₩64,425 | ₩64,432 | -0.06% | 4.5만 |
|---|
| 2026.09.17 | ₩64,573 | ₩64,586 | ₩64,552 | ₩64,573 | 0.00% | 3.1만 |
|---|
| 2026.09.16 | ₩64,640 | ₩64,653 | ₩64,438 | ₩64,449 | -0.29% | 1.2만 |
|---|
| 2026.09.15 | ₩64,539 | ₩64,566 | ₩64,519 | ₩64,526 | -0.02% | 1.7만 |
|---|
| 2026.09.14 | ₩64,559 | ₩64,660 | ₩64,512 | ₩64,546 | -0.02% | 2.7만 |
|---|
| 2026.09.11 | ₩64,681 | ₩64,681 | ₩64,586 | ₩64,586 | -0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩64,787 | ₩64,787 | ₩64,666 | ₩64,666 | -0.19% | 5.1만 |
|---|
| 2026.09.09 | ₩65,002 | ₩65,002 | ₩64,921 | ₩64,935 | -0.10% | 9.5만 |
|---|
| 2026.09.08 | ₩65,042 | ₩65,042 | ₩64,988 | ₩65,015 | -0.04% | 2.3만 |
|---|
| 2026.09.04 | ₩65,055 | ₩65,069 | ₩65,028 | ₩65,035 | -0.03% | 5.7만 |
|---|
| 2026.09.03 | ₩65,122 | ₩65,122 | ₩65,055 | ₩65,055 | -0.10% | 5.2만 |
|---|
| 2026.09.02 | ₩64,978 | ₩65,015 | ₩64,968 | ₩65,008 | +0.05% | 5.5만 |
|---|
| 2026.09.01 | ₩65,035 | ₩65,055 | ₩64,961 | ₩64,988 | -0.07% | 12.2만 |
|---|
| 2026.08.31 | ₩65,295 | ₩65,309 | ₩65,277 | ₩65,289 | -0.01% | 1.4만 |
|---|
| 2026.08.28 | ₩65,458 | ₩65,478 | ₩65,277 | ₩65,297 | -0.25% | 3만 |
|---|
| 2026.08.27 | ₩65,499 | ₩65,511 | ₩65,458 | ₩65,471 | -0.04% | 1.5만 |
|---|
| 2026.08.26 | ₩65,486 | ₩65,505 | ₩65,474 | ₩65,491 | +0.01% | 1.9만 |
|---|
| 2026.08.25 | ₩65,498 | ₩65,565 | ₩65,498 | ₩65,565 | +0.10% | 2만 |
|---|
| 2026.08.24 | ₩65,417 | ₩65,458 | ₩65,404 | ₩65,427 | +0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩65,444 | ₩65,458 | ₩65,404 | ₩65,417 | -0.04% | 4.2만 |
|---|
| 2026.08.20 | ₩65,438 | ₩65,484 | ₩65,431 | ₩65,484 | +0.07% | 2.3만 |
|---|
| 2026.08.19 | ₩65,498 | ₩65,511 | ₩65,444 | ₩65,511 | +0.02% | 8.8천 |
|---|
| 2026.08.18 | ₩65,464 | ₩65,495 | ₩65,458 | ₩65,458 | -0.01% | 6.7천 |
|---|
| 2026.08.17 | ₩65,464 | ₩65,498 | ₩65,447 | ₩65,448 | -0.02% | 17.3만 |
|---|
| 2026.08.14 | ₩65,526 | ₩65,545 | ₩65,470 | ₩65,484 | -0.06% | 6.6천 |
|---|
| 2026.08.13 | ₩65,525 | ₩65,578 | ₩65,511 | ₩65,511 | -0.02% | 1.2만 |
|---|
| 2026.08.12 | ₩65,424 | ₩65,438 | ₩65,391 | ₩65,393 | -0.05% | 1.4만 |
|---|
| 2026.08.11 | ₩65,353 | ₩65,366 | ₩65,340 | ₩65,350 | -0.00% | 1.6만 |
|---|
| 2026.08.10 | ₩65,350 | ₩65,350 | ₩65,298 | ₩65,310 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩65,442 | ₩65,443 | ₩65,385 | ₩65,397 | -0.07% | 1.8만 |
|---|
| 2026.08.06 | ₩65,352 | ₩65,364 | ₩65,290 | ₩65,310 | -0.06% | 5.4만 |
|---|
| 2026.08.05 | ₩65,374 | ₩65,429 | ₩65,350 | ₩65,417 | +0.07% | 3.6만 |
|---|
| 2026.08.04 | ₩65,364 | ₩65,404 | ₩65,364 | ₩65,391 | +0.04% | 2만 |
|---|
| 2026.08.03 | ₩65,256 | ₩65,270 | ₩65,230 | ₩65,270 | +0.02% | 7.5만 |
|---|
| 2026.07.31 | ₩65,431 | ₩65,458 | ₩65,384 | ₩65,458 | +0.04% | 8.4천 |
|---|
| 2026.07.30 | ₩65,525 | ₩65,537 | ₩65,478 | ₩65,498 | -0.04% | 5.3만 |
|---|
| 2026.07.29 | ₩65,404 | ₩65,484 | ₩65,357 | ₩65,464 | +0.09% | 2.8만 |
|---|
| 2026.07.28 | ₩65,431 | ₩65,511 | ₩65,417 | ₩65,471 | +0.06% | 4.6만 |
|---|
| 2026.07.27 | ₩65,350 | ₩65,397 | ₩65,350 | ₩65,364 | +0.02% | 6만 |
|---|
| 2026.07.24 | ₩65,337 | ₩65,377 | ₩65,324 | ₩65,337 | 0.00% | 38.4만 |
|---|
| 2026.07.23 | ₩65,256 | ₩65,270 | ₩65,230 | ₩65,270 | +0.02% | 2만 |
|---|
| 2026.07.22 | ₩65,416 | ₩65,416 | ₩65,337 | ₩65,350 | -0.10% | 2.8만 |
|---|
| 2026.07.21 | ₩65,424 | ₩65,444 | ₩65,391 | ₩65,391 | -0.05% | 7만 |
|---|
| 2026.07.20 | ₩65,539 | ₩65,539 | ₩65,484 | ₩65,501 | -0.06% | 3.6만 |
|---|
| 2026.07.17 | ₩65,645 | ₩65,686 | ₩65,565 | ₩65,565 | -0.12% | 1.4만 |
|---|
| 2026.07.16 | ₩65,527 | ₩65,578 | ₩65,511 | ₩65,570 | +0.07% | 1.9만 |
|---|
| 2026.07.15 | ₩65,564 | ₩65,617 | ₩65,558 | ₩65,585 | +0.03% | 5.2천 |
|---|
| 2026.07.14 | ₩65,498 | ₩65,513 | ₩65,458 | ₩65,498 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩65,431 | ₩65,435 | ₩65,344 | ₩65,361 | -0.11% | 1.3만 |
|---|
| 2026.07.10 | ₩65,510 | ₩65,511 | ₩65,458 | ₩65,471 | -0.06% | 7.4만 |
|---|
| 2026.07.09 | ₩65,471 | ₩65,538 | ₩65,471 | ₩65,502 | +0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩65,417 | ₩65,444 | ₩65,377 | ₩65,444 | +0.04% | 1.1만 |
|---|
| 2026.07.07 | ₩65,578 | ₩65,585 | ₩65,484 | ₩65,498 | -0.12% | 23.3만 |
|---|
| 2026.07.06 | ₩65,592 | ₩65,632 | ₩65,572 | ₩65,632 | +0.06% | 14만 |
|---|
| 2026.07.02 | ₩65,552 | ₩65,619 | ₩65,552 | ₩65,592 | +0.06% | 2.7만 |
|---|
| 2026.07.01 | ₩65,511 | ₩65,552 | ₩65,491 | ₩65,491 | -0.03% | 17.9만 |
|---|
| 2026.06.30 | ₩65,800 | ₩65,800 | ₩65,739 | ₩65,753 | -0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩65,840 | ₩65,853 | ₩65,820 | ₩65,852 | +0.02% | 5.9천 |
|---|
| 2026.06.26 | ₩65,840 | ₩65,887 | ₩65,840 | ₩65,873 | +0.05% | 1.6만 |
|---|
| 2026.06.25 | ₩65,793 | ₩65,820 | ₩65,765 | ₩65,766 | -0.04% | 8.4만 |
|---|
| 2026.06.24 | ₩65,692 | ₩65,739 | ₩65,692 | ₩65,726 | +0.05% | 10.4만 |
|---|
| 2026.06.23 | ₩65,596 | ₩65,605 | ₩65,570 | ₩65,572 | -0.04% | 1.7만 |
|---|
| 2026.06.22 | ₩65,538 | ₩65,558 | ₩65,498 | ₩65,505 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩65,619 | ₩65,672 | ₩65,605 | ₩65,615 | -0.01% | 1.5만 |
|---|
| 2026.06.17 | ₩65,739 | ₩65,746 | ₩65,498 | ₩65,498 | -0.37% | 2.5만 |
|---|
| 2026.06.16 | ₩65,719 | ₩65,793 | ₩65,712 | ₩65,753 | +0.05% | 8.1만 |
|---|
| 2026.06.15 | ₩65,753 | ₩65,773 | ₩65,699 | ₩65,712 | -0.06% | 2.7만 |
|---|
| 2026.06.12 | ₩65,632 | ₩65,686 | ₩65,619 | ₩65,672 | +0.06% | 1.5만 |
|---|
| 2026.06.11 | ₩65,558 | ₩65,712 | ₩65,511 | ₩65,712 | +0.24% | 1.1만 |
|---|
| 2026.06.10 | ₩65,558 | ₩65,578 | ₩65,505 | ₩65,519 | -0.06% | 1.3만 |
|---|
| 2026.06.09 | ₩65,498 | ₩65,538 | ₩65,484 | ₩65,525 | +0.04% | 1.2만 |
|---|
| 2026.06.08 | ₩65,518 | ₩65,518 | ₩65,444 | ₩65,450 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩65,490 | ₩65,498 | ₩65,431 | ₩65,456 | -0.05% | 3.3만 |
|---|
| 2026.06.04 | ₩65,679 | ₩65,692 | ₩65,639 | ₩65,645 | -0.05% | 2.2만 |
|---|
| 2026.06.03 | ₩65,572 | ₩65,605 | ₩65,558 | ₩65,592 | +0.03% | 2만 |
|---|
| 2026.06.02 | ₩65,659 | ₩65,659 | ₩65,619 | ₩65,659 | 0.00% | 2만 |
|---|
| 2026.06.01 | ₩65,592 | ₩65,672 | ₩65,545 | ₩65,672 | +0.12% | 4.7만 |
|---|
| 2026.05.29 | ₩65,939 | ₩65,989 | ₩65,939 | ₩65,981 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩65,847 | ₩65,940 | ₩65,847 | ₩65,900 | +0.08% | 3.1만 |
|---|
| 2026.05.27 | ₩65,869 | ₩65,900 | ₩65,860 | ₩65,873 | +0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩65,820 | ₩65,840 | ₩65,786 | ₩65,833 | +0.02% | 7.8천 |
|---|
| 2026.05.22 | ₩65,779 | ₩65,800 | ₩65,659 | ₩65,706 | -0.11% | 1.3만 |
|---|
| 2026.05.21 | ₩65,645 | ₩65,766 | ₩65,632 | ₩65,739 | +0.14% | 4.1만 |
|---|
| 2026.05.20 | ₩65,605 | ₩65,779 | ₩65,605 | ₩65,753 | +0.22% | 96.1만 |
|---|
| 2026.05.19 | ₩65,593 | ₩65,619 | ₩65,545 | ₩65,592 | -0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩65,718 | ₩65,726 | ₩65,645 | ₩65,690 | -0.04% | 2.7만 |
|---|
| 2026.05.15 | ₩65,712 | ₩65,712 | ₩65,659 | ₩65,665 | -0.07% | 2만 |
|---|
| 2026.05.14 | ₩65,940 | ₩65,940 | ₩65,836 | ₩65,836 | -0.16% | 1.5만 |
|---|
| 2026.05.13 | ₩65,860 | ₩65,888 | ₩65,820 | ₩65,873 | +0.02% | 2.4만 |
|---|
| 2026.05.12 | ₩65,873 | ₩65,887 | ₩65,860 | ₩65,868 | -0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩66,017 | ₩66,021 | ₩65,954 | ₩65,954 | -0.10% | 1.4만 |
|---|
| 2026.05.08 | ₩66,101 | ₩66,101 | ₩66,062 | ₩66,068 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩66,135 | ₩66,142 | ₩65,981 | ₩65,981 | -0.23% | 1.4만 |
|---|
| 2026.05.06 | ₩66,048 | ₩66,088 | ₩66,048 | ₩66,075 | +0.04% | 1.3만 |
|---|
| 2026.05.05 | ₩65,940 | ₩65,961 | ₩65,914 | ₩65,914 | -0.04% | 3만 |
|---|
| 2026.05.04 | ₩65,940 | ₩65,961 | ₩65,826 | ₩65,893 | -0.07% | 9.3만 |
|---|
| 2026.05.01 | ₩66,088 | ₩66,113 | ₩66,001 | ₩66,034 | -0.08% | 14.9만 |
|---|
| 2026.04.30 | ₩66,202 | ₩66,235 | ₩66,195 | ₩66,235 | +0.05% | 1.2만 |
|---|
| 2026.04.29 | ₩66,195 | ₩66,209 | ₩66,108 | ₩66,128 | -0.10% | 2.6만 |
|---|
| 2026.04.28 | ₩66,276 | ₩66,309 | ₩66,276 | ₩66,292 | +0.02% | 1.6만 |
|---|
| 2026.04.27 | ₩66,343 | ₩66,382 | ₩66,340 | ₩66,343 | 0.00% | 4.5만 |
|---|
| 2026.04.24 | ₩66,294 | ₩66,410 | ₩66,294 | ₩66,383 | +0.13% | 1.3만 |
|---|
| 2026.04.23 | ₩66,370 | ₩66,370 | ₩66,269 | ₩66,302 | -0.10% | 2.1만 |
|---|
| 2026.04.22 | ₩66,383 | ₩66,396 | ₩66,343 | ₩66,343 | -0.06% | 1만 |
|---|
| 2026.04.21 | ₩66,407 | ₩66,423 | ₩66,329 | ₩66,343 | -0.10% | 9.8천 |
|---|
| 2026.04.20 | ₩66,490 | ₩66,504 | ₩66,437 | ₩66,477 | -0.02% | 2.8만 |
|---|
| 2026.04.17 | ₩66,490 | ₩66,551 | ₩66,490 | ₩66,490 | 0.00% | 3.3만 |
|---|
| 2026.04.16 | ₩66,410 | ₩66,410 | ₩66,329 | ₩66,336 | -0.11% | 3.2만 |
|---|
| 2026.04.15 | ₩66,371 | ₩66,372 | ₩66,329 | ₩66,367 | -0.01% | 1.7만 |
|---|
| 2026.04.14 | ₩66,302 | ₩66,410 | ₩66,302 | ₩66,396 | +0.14% | 10.5만 |
|---|
| 2026.04.13 | ₩66,276 | ₩66,329 | ₩66,235 | ₩66,329 | +0.08% | 3.7만 |
|---|
| 2026.04.10 | ₩66,276 | ₩66,316 | ₩66,249 | ₩66,262 | -0.02% | 11만 |
|---|
| 2026.04.09 | ₩66,276 | ₩66,356 | ₩66,246 | ₩66,296 | +0.03% | 2.2만 |
|---|
| 2026.04.08 | ₩66,336 | ₩66,336 | ₩66,249 | ₩66,249 | -0.13% | 6만 |
|---|
| 2026.04.07 | ₩66,128 | ₩66,222 | ₩66,075 | ₩66,209 | +0.12% | 5.3만 |
|---|
| 2026.04.06 | ₩66,095 | ₩66,142 | ₩66,075 | ₩66,101 | +0.01% | 2.5만 |
|---|
| 2026.04.02 | ₩66,128 | ₩66,229 | ₩66,128 | ₩66,209 | +0.12% | 6.6만 |
|---|
| 2026.04.01 | ₩66,168 | ₩66,209 | ₩66,115 | ₩66,115 | -0.08% | 6만 |
|---|
| 2026.03.31 | ₩66,437 | ₩66,454 | ₩66,375 | ₩66,396 | -0.06% | 42.2만 |
|---|
| 2026.03.30 | ₩66,289 | ₩66,370 | ₩66,289 | ₩66,329 | +0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩66,048 | ₩66,168 | ₩66,048 | ₩66,168 | +0.18% | 2.7만 |
|---|
| 2026.03.26 | ₩66,155 | ₩66,168 | ₩66,007 | ₩66,021 | -0.20% | 10.3만 |
|---|
| 2026.03.25 | ₩66,235 | ₩66,276 | ₩66,222 | ₩66,252 | +0.02% | 2.2만 |
|---|
| 2026.03.24 | ₩66,128 | ₩66,195 | ₩66,061 | ₩66,135 | +0.01% | 2.7만 |
|---|
| 2026.03.23 | ₩66,195 | ₩66,323 | ₩66,168 | ₩66,249 | +0.08% | 3.1만 |
|---|
| 2026.03.20 | ₩66,231 | ₩66,231 | ₩66,115 | ₩66,155 | -0.12% | 1.3만 |
|---|
| 2026.03.19 | ₩66,356 | ₩66,410 | ₩66,249 | ₩66,376 | +0.03% | 1.3만 |
|---|
| 2026.03.18 | ₩66,544 | ₩66,551 | ₩66,410 | ₩66,410 | -0.20% | 3만 |
|---|
| 2026.03.17 | ₩66,598 | ₩66,618 | ₩66,584 | ₩66,591 | -0.01% | 2.8만 |
|---|
| 2026.03.16 | ₩66,544 | ₩66,557 | ₩66,504 | ₩66,537 | -0.01% | 2.1만 |
|---|
| 2026.03.13 | ₩66,477 | ₩66,506 | ₩66,415 | ₩66,423 | -0.08% | 3.2만 |
|---|
| 2026.03.12 | ₩66,510 | ₩66,528 | ₩66,368 | ₩66,390 | -0.18% | 3.3만 |
|---|
| 2026.03.11 | ₩66,634 | ₩66,634 | ₩66,564 | ₩66,571 | -0.09% | 1.5만 |
|---|
| 2026.03.10 | ₩66,745 | ₩66,772 | ₩66,665 | ₩66,678 | -0.10% | 3.8만 |
|---|
| 2026.03.09 | ₩66,661 | ₩66,758 | ₩66,624 | ₩66,745 | +0.13% | 6만 |
|---|
| 2026.03.06 | ₩66,624 | ₩66,785 | ₩66,618 | ₩66,698 | +0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩66,651 | ₩66,678 | ₩66,626 | ₩66,671 | +0.03% | 3.7만 |
|---|
| 2026.03.04 | ₩66,816 | ₩66,816 | ₩66,746 | ₩66,752 | -0.10% | 1.9만 |
|---|
| 2026.03.03 | ₩66,691 | ₩66,852 | ₩66,691 | ₩66,838 | +0.22% | 6만 |
|---|
| 2026.03.02 | ₩66,960 | ₩66,960 | ₩66,812 | ₩66,866 | -0.14% | 4.9만 |
|---|
| 2026.02.27 | ₩67,206 | ₩67,253 | ₩67,178 | ₩67,228 | +0.03% | 11.6만 |
|---|
| 2026.02.26 | ₩67,040 | ₩67,107 | ₩67,040 | ₩67,080 | +0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩67,007 | ₩67,040 | ₩67,007 | ₩67,027 | +0.03% | 2.3만 |
|---|
| 2026.02.24 | ₩67,052 | ₩67,067 | ₩67,027 | ₩67,027 | -0.04% | 2만 |
|---|
| 2026.02.23 | ₩67,000 | ₩67,092 | ₩67,000 | ₩67,074 | +0.11% | 1.8만 |
|---|
| 2026.02.20 | ₩66,958 | ₩66,960 | ₩66,919 | ₩66,960 | +0.00% | 3.4만 |
|---|
| 2026.02.19 | ₩66,919 | ₩66,960 | ₩66,910 | ₩66,946 | +0.04% | 1.5만 |
|---|
| 2026.02.18 | ₩66,933 | ₩66,946 | ₩66,911 | ₩66,933 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩66,986 | ₩67,013 | ₩66,965 | ₩66,973 | -0.02% | 2만 |
|---|
| 2026.02.13 | ₩67,013 | ₩67,013 | ₩66,980 | ₩67,013 | 0.00% | 5.6만 |
|---|
| 2026.02.12 | ₩66,758 | ₩66,879 | ₩66,758 | ₩66,879 | +0.18% | 1.3만 |
|---|
| 2026.02.11 | ₩66,718 | ₩66,772 | ₩66,710 | ₩66,718 | 0.00% | 13.3만 |
|---|
| 2026.02.10 | ₩66,812 | ₩66,850 | ₩66,812 | ₩66,832 | +0.03% | 2.5만 |
|---|
| 2026.02.09 | ₩66,732 | ₩66,746 | ₩66,725 | ₩66,738 | +0.01% | 1.5만 |
|---|
| 2026.02.06 | ₩66,732 | ₩66,732 | ₩66,691 | ₩66,698 | -0.05% | 6.1만 |
|---|
| 2026.02.05 | ₩66,638 | ₩66,758 | ₩66,638 | ₩66,758 | +0.18% | 3.3만 |
|---|
| 2026.02.04 | ₩66,490 | ₩66,571 | ₩66,490 | ₩66,517 | +0.04% | 2.5만 |
|---|
| 2026.02.03 | ₩66,477 | ₩66,537 | ₩66,477 | ₩66,530 | +0.08% | 2.2만 |
|---|
| 2026.02.02 | ₩66,571 | ₩66,595 | ₩66,517 | ₩66,524 | -0.07% | 2.9만 |
|---|
| 2026.01.30 | ₩66,799 | ₩66,839 | ₩66,799 | ₩66,826 | +0.04% | 2만 |
|---|
| 2026.01.29 | ₩66,718 | ₩66,785 | ₩66,718 | ₩66,758 | +0.06% | 1.9만 |
|---|
| 2026.01.28 | ₩66,718 | ₩66,718 | ₩66,679 | ₩66,718 | 0.00% | 1만 |
|---|
| 2026.01.27 | ₩66,678 | ₩66,732 | ₩66,678 | ₩66,732 | +0.08% | 1.8만 |
|---|
| 2026.01.26 | ₩66,678 | ₩66,718 | ₩66,678 | ₩66,691 | +0.02% | 2.3만 |
|---|
| 2026.01.23 | ₩66,638 | ₩66,674 | ₩66,624 | ₩66,674 | +0.05% | 2.2만 |
|---|
| 2026.01.22 | ₩66,623 | ₩66,624 | ₩66,584 | ₩66,624 | +0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩66,634 | ₩66,665 | ₩66,618 | ₩66,665 | +0.05% | 3.7만 |
|---|
| 2026.01.20 | ₩66,611 | ₩66,638 | ₩66,604 | ₩66,604 | -0.01% | 2.3만 |
|---|
| 2026.01.16 | ₩66,691 | ₩66,703 | ₩66,611 | ₩66,631 | -0.09% | 2.3만 |
|---|
| 2026.01.15 | ₩66,745 | ₩66,745 | ₩66,685 | ₩66,691 | -0.08% | 1.9만 |
|---|
| 2026.01.14 | ₩66,772 | ₩66,812 | ₩66,772 | ₩66,792 | +0.03% | 2.3만 |
|---|
| 2026.01.13 | ₩66,745 | ₩66,758 | ₩66,725 | ₩66,738 | -0.01% | 3만 |
|---|
| 2026.01.12 | ₩66,705 | ₩66,730 | ₩66,691 | ₩66,691 | -0.02% | 1.5만 |
|---|
| 2026.01.09 | ₩66,732 | ₩66,765 | ₩66,698 | ₩66,712 | -0.03% | 4.1만 |
|---|
| 2026.01.08 | ₩66,752 | ₩66,785 | ₩66,745 | ₩66,745 | -0.01% | 2.3만 |
|---|
| 2026.01.07 | ₩66,839 | ₩66,839 | ₩66,796 | ₩66,805 | -0.05% | 3만 |
|---|
| 2026.01.06 | ₩66,785 | ₩66,812 | ₩66,745 | ₩66,799 | +0.02% | 10.9만 |
|---|
| 2026.01.05 | ₩66,783 | ₩66,817 | ₩66,772 | ₩66,805 | +0.03% | 12만 |
|---|
| 2026.01.02 | ₩66,772 | ₩66,772 | ₩66,718 | ₩66,725 | -0.07% | 3.7만 |
|---|
| 2025.12.31 | ₩66,758 | ₩66,797 | ₩66,725 | ₩66,734 | -0.04% | 7.1만 |
|---|
| 2025.12.30 | ₩66,775 | ₩66,812 | ₩66,765 | ₩66,799 | +0.04% | 4.7만 |
|---|
| 2025.12.29 | ₩66,973 | ₩67,012 | ₩66,973 | ₩67,007 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩66,960 | ₩66,960 | ₩66,913 | ₩66,956 | -0.01% | 8.1천 |
|---|
| 2025.12.24 | ₩66,839 | ₩66,879 | ₩66,827 | ₩66,879 | +0.06% | 1.2만 |
|---|
| 2025.12.23 | ₩66,772 | ₩66,826 | ₩66,772 | ₩66,823 | +0.08% | 8.7천 |
|---|
| 2025.12.22 | ₩66,879 | ₩66,891 | ₩66,852 | ₩66,879 | 0.00% | 2.3만 |
|---|
| 2025.12.19 | ₩66,893 | ₩66,931 | ₩66,893 | ₩66,899 | +0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩66,960 | ₩66,972 | ₩66,906 | ₩66,946 | -0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩66,864 | ₩66,879 | ₩66,839 | ₩66,879 | +0.02% | 1.9만 |
|---|
| 2025.12.16 | ₩66,826 | ₩66,893 | ₩66,826 | ₩66,886 | +0.09% | 5.4만 |
|---|
| 2025.12.15 | ₩66,826 | ₩66,839 | ₩66,779 | ₩66,792 | -0.05% | 1.9만 |
|---|
| 2025.12.12 | ₩66,754 | ₩66,772 | ₩66,732 | ₩66,753 | -0.00% | 8.2천 |
|---|
| 2025.12.11 | ₩66,812 | ₩66,819 | ₩66,758 | ₩66,765 | -0.07% | 1.9만 |
|---|
| 2025.12.10 | ₩66,598 | ₩66,758 | ₩66,598 | ₩66,758 | +0.24% | 1.7만 |
|---|
| 2025.12.09 | ₩66,690 | ₩66,690 | ₩66,595 | ₩66,604 | -0.13% | 1.3만 |
|---|
| 2025.12.08 | ₩66,678 | ₩66,678 | ₩66,604 | ₩66,671 | -0.01% | 9.8천 |
|---|
| 2025.12.05 | ₩66,772 | ₩66,772 | ₩66,705 | ₩66,718 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩66,799 | ₩66,799 | ₩66,758 | ₩66,771 | -0.04% | 1.5만 |
|---|
| 2025.12.03 | ₩66,852 | ₩66,866 | ₩66,812 | ₩66,866 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩66,745 | ₩66,799 | ₩66,745 | ₩66,792 | +0.07% | 2.6만 |
|---|
| 2025.12.01 | ₩66,785 | ₩66,792 | ₩66,745 | ₩66,754 | -0.05% | 2.3만 |
|---|
| 2025.11.28 | ₩67,121 | ₩67,121 | ₩67,060 | ₩67,067 | -0.08% | 7.4천 |
|---|
| 2025.11.26 | ₩67,054 | ₩67,107 | ₩67,040 | ₩67,107 | +0.08% | 1.8만 |
|---|
| 2025.11.25 | ₩67,040 | ₩67,110 | ₩67,033 | ₩67,094 | +0.08% | 2만 |
|---|
| 2025.11.24 | ₩67,008 | ₩67,040 | ₩66,976 | ₩67,020 | +0.02% | 1.8만 |
|---|
| 2025.11.21 | ₩67,013 | ₩67,013 | ₩66,946 | ₩67,013 | 0.00% | 3.9만 |
|---|
| 2025.11.20 | ₩66,866 | ₩66,919 | ₩66,835 | ₩66,906 | +0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩66,866 | ₩66,866 | ₩66,797 | ₩66,826 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩66,839 | ₩66,879 | ₩66,785 | ₩66,812 | -0.04% | 2.1만 |
|---|
| 2025.11.17 | ₩66,745 | ₩66,772 | ₩66,732 | ₩66,758 | +0.02% | 3.5만 |
|---|
| 2025.11.14 | ₩66,852 | ₩66,852 | ₩66,729 | ₩66,741 | -0.17% | 1.9만 |
|---|
| 2025.11.13 | ₩66,732 | ₩66,785 | ₩66,732 | ₩66,745 | +0.02% | 2만 |
|---|
| 2025.11.12 | ₩66,799 | ₩66,852 | ₩66,799 | ₩66,826 | +0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩66,839 | ₩66,852 | ₩66,788 | ₩66,839 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩66,758 | ₩66,772 | ₩66,738 | ₩66,738 | -0.03% | 8.8천 |
|---|
| 2025.11.07 | ₩66,732 | ₩66,852 | ₩66,732 | ₩66,805 | +0.11% | 2.9만 |
|---|
| 2025.11.06 | ₩66,705 | ₩66,785 | ₩66,705 | ₩66,772 | +0.10% | 8.1만 |
|---|
| 2025.11.05 | ₩66,691 | ₩66,691 | ₩66,584 | ₩66,604 | -0.13% | 3.5만 |
|---|
| 2025.11.04 | ₩66,718 | ₩66,745 | ₩66,705 | ₩66,722 | +0.01% | 3만 |
|---|
| 2025.11.03 | ₩66,667 | ₩66,705 | ₩66,651 | ₩66,691 | +0.04% | 3만 |
|---|
| 2025.10.31 | ₩66,906 | ₩66,919 | ₩66,886 | ₩66,893 | -0.02% | 1.8만 |
|---|
| 2025.10.30 | ₩66,839 | ₩66,893 | ₩66,839 | ₩66,859 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩67,067 | ₩67,067 | ₩66,852 | ₩66,879 | -0.28% | 1.4만 |
|---|
| 2025.10.28 | ₩67,032 | ₩67,087 | ₩67,032 | ₩67,087 | +0.08% | 1.7만 |
|---|
| 2025.10.27 | ₩67,040 | ₩67,067 | ₩67,003 | ₩67,067 | +0.04% | 2만 |
|---|
| 2025.10.24 | ₩67,080 | ₩67,107 | ₩67,054 | ₩67,107 | +0.04% | 2.6만 |
|---|
| 2025.10.23 | ₩67,094 | ₩67,107 | ₩67,040 | ₩67,054 | -0.06% | 2.3만 |
|---|
| 2025.10.22 | ₩67,107 | ₩67,161 | ₩67,090 | ₩67,161 | +0.08% | 6.5만 |
|---|
| 2025.10.21 | ₩67,119 | ₩67,147 | ₩67,094 | ₩67,118 | -0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩67,080 | ₩67,094 | ₩67,056 | ₩67,094 | +0.02% | 1.9만 |
|---|
| 2025.10.17 | ₩67,107 | ₩67,107 | ₩67,045 | ₩67,063 | -0.07% | 1.4만 |
|---|
| 2025.10.16 | ₩66,960 | ₩67,134 | ₩66,946 | ₩67,131 | +0.26% | 2.7만 |
|---|
| 2025.10.15 | ₩67,000 | ₩67,000 | ₩66,946 | ₩66,966 | -0.05% | 4만 |
|---|
| 2025.10.14 | ₩66,948 | ₩67,005 | ₩66,946 | ₩66,997 | +0.07% | 1.3만 |
|---|
| 2025.10.13 | ₩66,946 | ₩66,960 | ₩66,893 | ₩66,960 | +0.02% | 8.4천 |
|---|
| 2025.10.10 | ₩66,779 | ₩66,914 | ₩66,779 | ₩66,886 | +0.16% | 9.2천 |
|---|