시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF · XTWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Two Year Target Duration US Treasury ETF · XTWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,748 | ₩64,763 | ₩64,730 | ₩64,763 | +0.02% | 6.3만 |
| 2026.10.08 | ₩64,710 | ₩64,777 | ₩64,676 | ₩64,777 | +0.10% | 3.8만 |
| 2026.10.07 | ₩64,656 | ₩64,750 | ₩64,649 | ₩64,750 | +0.15% | 3.3만 |
| 2026.10.06 | ₩64,696 | ₩64,716 | ₩64,676 | ₩64,689 | -0.01% | 71.4만 |
| 2026.10.05 | ₩64,656 | ₩64,669 | ₩64,616 | ₩64,669 | +0.02% | 7만 |
| 2026.10.02 | ₩64,735 | ₩64,735 | ₩64,622 | ₩64,643 | -0.14% | 2.7만 |
| 2026.10.01 | ₩64,562 | ₩64,710 | ₩64,555 | ₩64,676 | +0.18% | 3.4만 |
| 2026.09.30 | ₩64,817 | ₩64,817 | ₩64,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,777 |
| -0.06% |
| 4.8만 |
| 2026.09.29 | ₩64,683 | ₩64,744 | ₩64,683 | ₩64,736 | +0.08% | 17.6만 |
|---|
| 2026.09.28 | ₩64,710 | ₩64,736 | ₩64,669 | ₩64,703 | -0.01% | 15.6만 |
|---|
| 2026.09.25 | ₩64,743 | ₩64,797 | ₩64,723 | ₩64,783 | +0.06% | 5.5만 |
|---|
| 2026.09.24 | ₩64,775 | ₩64,775 | ₩64,684 | ₩64,689 | -0.13% | 5.1만 |
|---|
| 2026.09.23 | ₩64,844 | ₩64,844 | ₩64,663 | ₩64,710 | -0.21% | 10.1만 |
|---|
| 2026.09.22 | ₩64,873 | ₩64,894 | ₩64,837 | ₩64,870 | -0.00% | 4만 |
|---|
| 2026.09.21 | ₩64,870 | ₩64,882 | ₩64,844 | ₩64,850 | -0.03% | 17.5만 |
|---|
| 2026.09.18 | ₩64,845 | ₩64,857 | ₩64,830 | ₩64,837 | -0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩64,911 | ₩64,911 | ₩64,884 | ₩64,904 | -0.01% | 1.3만 |
|---|
| 2026.09.16 | ₩64,957 | ₩64,971 | ₩64,817 | ₩64,837 | -0.19% | 2.5만 |
|---|
| 2026.09.15 | ₩64,904 | ₩64,924 | ₩64,886 | ₩64,890 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩64,911 | ₩64,957 | ₩64,864 | ₩64,904 | -0.01% | 33만 |
|---|
| 2026.09.11 | ₩64,982 | ₩64,982 | ₩64,911 | ₩64,931 | -0.08% | 6만 |
|---|
| 2026.09.10 | ₩65,018 | ₩65,043 | ₩64,971 | ₩64,984 | -0.05% | 6.3만 |
|---|
| 2026.09.09 | ₩65,165 | ₩65,179 | ₩65,138 | ₩65,152 | -0.02% | 2.4만 |
|---|
| 2026.09.08 | ₩65,219 | ₩65,219 | ₩65,185 | ₩65,185 | -0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩65,204 | ₩65,219 | ₩65,204 | ₩65,212 | +0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩65,246 | ₩65,246 | ₩65,205 | ₩65,205 | -0.06% | 22.9만 |
|---|
| 2026.09.02 | ₩65,165 | ₩65,179 | ₩65,152 | ₩65,179 | +0.02% | 2.4만 |
|---|
| 2026.09.01 | ₩65,179 | ₩65,179 | ₩65,125 | ₩65,138 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩65,406 | ₩65,413 | ₩65,393 | ₩65,406 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩65,500 | ₩65,542 | ₩65,366 | ₩65,393 | -0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩65,514 | ₩65,534 | ₩65,500 | ₩65,507 | -0.01% | 1.1만 |
|---|
| 2026.08.26 | ₩65,527 | ₩65,527 | ₩65,507 | ₩65,527 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩65,520 | ₩65,560 | ₩65,515 | ₩65,560 | +0.06% | 2.6만 |
|---|
| 2026.08.24 | ₩65,480 | ₩65,488 | ₩65,473 | ₩65,480 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩65,500 | ₩65,500 | ₩65,453 | ₩65,473 | -0.04% | 1.7만 |
|---|
| 2026.08.20 | ₩65,502 | ₩65,514 | ₩65,487 | ₩65,514 | +0.02% | 46.2만 |
|---|
| 2026.08.19 | ₩65,500 | ₩65,527 | ₩65,467 | ₩65,527 | +0.04% | 3.1만 |
|---|
| 2026.08.18 | ₩65,460 | ₩65,520 | ₩65,460 | ₩65,514 | +0.08% | 8.7만 |
|---|
| 2026.08.17 | ₩65,473 | ₩65,514 | ₩65,473 | ₩65,487 | +0.02% | 20.3만 |
|---|
| 2026.08.14 | ₩65,551 | ₩65,551 | ₩65,487 | ₩65,487 | -0.10% | 8.6천 |
|---|
| 2026.08.13 | ₩65,487 | ₩65,527 | ₩65,487 | ₩65,493 | +0.01% | 2만 |
|---|
| 2026.08.12 | ₩65,445 | ₩65,445 | ₩65,413 | ₩65,420 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩65,380 | ₩65,393 | ₩65,380 | ₩65,385 | +0.01% | 30.5만 |
|---|
| 2026.08.10 | ₩65,380 | ₩65,380 | ₩65,349 | ₩65,349 | -0.05% | 8천 |
|---|
| 2026.08.07 | ₩65,426 | ₩65,433 | ₩65,393 | ₩65,413 | -0.02% | 1.4만 |
|---|
| 2026.08.06 | ₩65,366 | ₩65,366 | ₩65,319 | ₩65,339 | -0.04% | 3.7만 |
|---|
| 2026.08.05 | ₩65,366 | ₩65,393 | ₩65,353 | ₩65,386 | +0.03% | 1.3만 |
|---|
| 2026.08.04 | ₩65,368 | ₩65,380 | ₩65,366 | ₩65,378 | +0.02% | 2.4만 |
|---|
| 2026.08.03 | ₩65,353 | ₩65,353 | ₩65,275 | ₩65,299 | -0.08% | 8.9만 |
|---|
| 2026.07.31 | ₩65,460 | ₩65,473 | ₩65,433 | ₩65,473 | +0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩65,514 | ₩65,514 | ₩65,475 | ₩65,500 | -0.02% | 2.1만 |
|---|
| 2026.07.29 | ₩65,413 | ₩65,500 | ₩65,366 | ₩65,485 | +0.11% | 2.8만 |
|---|
| 2026.07.28 | ₩65,406 | ₩65,459 | ₩65,406 | ₩65,426 | +0.03% | 2만 |
|---|
| 2026.07.27 | ₩65,353 | ₩65,381 | ₩65,353 | ₩65,380 | +0.04% | 1.6만 |
|---|
| 2026.07.24 | ₩65,326 | ₩65,365 | ₩65,326 | ₩65,346 | +0.03% | 35만 |
|---|
| 2026.07.23 | ₩65,313 | ₩65,313 | ₩65,276 | ₩65,313 | 0.00% | 24.8만 |
|---|
| 2026.07.22 | ₩65,393 | ₩65,393 | ₩65,353 | ₩65,359 | -0.05% | 8.5만 |
|---|
| 2026.07.21 | ₩65,408 | ₩65,420 | ₩65,393 | ₩65,400 | -0.01% | 2만 |
|---|
| 2026.07.20 | ₩65,473 | ₩65,473 | ₩65,432 | ₩65,453 | -0.03% | 6만 |
|---|
| 2026.07.17 | ₩65,514 | ₩65,554 | ₩65,473 | ₩65,487 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩65,473 | ₩65,500 | ₩65,447 | ₩65,487 | +0.02% | 67만 |
|---|
| 2026.07.15 | ₩65,473 | ₩65,514 | ₩65,468 | ₩65,473 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩65,420 | ₩65,440 | ₩65,406 | ₩65,433 | +0.02% | 9.6천 |
|---|
| 2026.07.13 | ₩65,380 | ₩65,380 | ₩65,319 | ₩65,326 | -0.08% | 1.1만 |
|---|
| 2026.07.10 | ₩65,406 | ₩65,433 | ₩65,393 | ₩65,405 | -0.00% | 6.7천 |
|---|
| 2026.07.09 | ₩65,393 | ₩65,426 | ₩65,393 | ₩65,413 | +0.03% | 9.1천 |
|---|
| 2026.07.08 | ₩65,366 | ₩65,366 | ₩65,333 | ₩65,366 | 0.00% | 28.5만 |
|---|
| 2026.07.07 | ₩65,440 | ₩65,445 | ₩65,380 | ₩65,393 | -0.07% | 1.3만 |
|---|
| 2026.07.06 | ₩65,460 | ₩65,473 | ₩65,440 | ₩65,473 | +0.02% | 2.2만 |
|---|
| 2026.07.02 | ₩65,447 | ₩65,460 | ₩65,420 | ₩65,460 | +0.02% | 6.7만 |
|---|
| 2026.07.01 | ₩65,366 | ₩65,406 | ₩65,112 | ₩65,112 | -0.39% | 7.1만 |
|---|
| 2026.06.30 | ₩65,621 | ₩65,621 | ₩65,574 | ₩65,594 | -0.04% | 1.3만 |
|---|
| 2026.06.29 | ₩65,621 | ₩65,648 | ₩65,621 | ₩65,634 | +0.02% | 1.3만 |
|---|
| 2026.06.26 | ₩65,621 | ₩65,661 | ₩65,621 | ₩65,654 | +0.05% | 1.3만 |
|---|
| 2026.06.25 | ₩65,614 | ₩65,621 | ₩65,574 | ₩65,574 | -0.06% | 1.7만 |
|---|
| 2026.06.24 | ₩65,540 | ₩65,567 | ₩65,540 | ₩65,555 | +0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩65,460 | ₩65,487 | ₩65,460 | ₩65,480 | +0.03% | 7.2만 |
|---|
| 2026.06.22 | ₩65,447 | ₩65,460 | ₩65,422 | ₩65,426 | -0.03% | 2.8만 |
|---|
| 2026.06.18 | ₩65,527 | ₩65,527 | ₩65,473 | ₩65,480 | -0.07% | 2만 |
|---|
| 2026.06.17 | ₩65,607 | ₩65,607 | ₩65,420 | ₩65,420 | -0.29% | 1.6만 |
|---|
| 2026.06.16 | ₩65,581 | ₩65,633 | ₩65,574 | ₩65,621 | +0.06% | 2만 |
|---|
| 2026.06.15 | ₩65,601 | ₩65,607 | ₩65,574 | ₩65,574 | -0.04% | 4.6천 |
|---|
| 2026.06.12 | ₩65,527 | ₩65,567 | ₩65,522 | ₩65,540 | +0.02% | 3.5만 |
|---|
| 2026.06.11 | ₩65,467 | ₩65,560 | ₩65,447 | ₩65,560 | +0.14% | 5.6천 |
|---|
| 2026.06.10 | ₩65,473 | ₩65,473 | ₩65,447 | ₩65,453 | -0.03% | 3.5만 |
|---|
| 2026.06.09 | ₩65,447 | ₩65,460 | ₩65,424 | ₩65,460 | +0.02% | 2.2만 |
|---|
| 2026.06.08 | ₩65,406 | ₩65,420 | ₩65,400 | ₩65,400 | -0.01% | 4.4천 |
|---|
| 2026.06.05 | ₩65,433 | ₩65,433 | ₩65,381 | ₩65,393 | -0.06% | 1.4만 |
|---|
| 2026.06.04 | ₩65,540 | ₩65,540 | ₩65,503 | ₩65,527 | -0.02% | 5.3천 |
|---|
| 2026.06.03 | ₩65,463 | ₩65,487 | ₩65,453 | ₩65,487 | +0.04% | 12.8만 |
|---|
| 2026.06.02 | ₩65,514 | ₩65,527 | ₩65,487 | ₩65,507 | -0.01% | 1.5만 |
|---|
| 2026.06.01 | ₩65,467 | ₩65,527 | ₩65,459 | ₩65,527 | +0.09% | 8천 |
|---|
| 2026.05.29 | ₩65,743 | ₩65,782 | ₩65,741 | ₩65,761 | +0.03% | 1.1만 |
|---|
| 2026.05.28 | ₩65,688 | ₩65,739 | ₩65,688 | ₩65,728 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,708 | ₩65,708 | ₩65,688 | ₩65,701 | -0.01% | 1.5만 |
|---|
| 2026.05.26 | ₩65,648 | ₩65,688 | ₩65,634 | ₩65,688 | +0.06% | 5.9천 |
|---|
| 2026.05.22 | ₩65,661 | ₩65,661 | ₩65,560 | ₩65,601 | -0.09% | 9.8천 |
|---|
| 2026.05.21 | ₩65,554 | ₩65,633 | ₩65,554 | ₩65,607 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩65,540 | ₩65,648 | ₩65,540 | ₩65,621 | +0.12% | 2만 |
|---|
| 2026.05.19 | ₩65,540 | ₩65,554 | ₩65,512 | ₩65,530 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩65,607 | ₩65,607 | ₩65,554 | ₩65,567 | -0.06% | 7.1만 |
|---|
| 2026.05.15 | ₩65,567 | ₩65,589 | ₩65,554 | ₩65,566 | -0.00% | 1.7만 |
|---|
| 2026.05.14 | ₩65,682 | ₩65,688 | ₩65,641 | ₩65,641 | -0.06% | 8.7천 |
|---|
| 2026.05.13 | ₩65,674 | ₩65,676 | ₩65,640 | ₩65,668 | -0.01% | 1.3만 |
|---|
| 2026.05.12 | ₩65,661 | ₩65,668 | ₩65,648 | ₩65,656 | -0.01% | 1.3만 |
|---|
| 2026.05.11 | ₩65,741 | ₩65,741 | ₩65,701 | ₩65,708 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩65,782 | ₩65,782 | ₩65,755 | ₩65,782 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩65,808 | ₩65,808 | ₩65,707 | ₩65,728 | -0.12% | 1.2만 |
|---|
| 2026.05.06 | ₩65,755 | ₩65,782 | ₩65,744 | ₩65,782 | +0.04% | 1.8만 |
|---|
| 2026.05.05 | ₩65,681 | ₩65,696 | ₩65,661 | ₩65,668 | -0.02% | 8.1만 |
|---|
| 2026.05.04 | ₩65,674 | ₩65,688 | ₩65,621 | ₩65,654 | -0.03% | 9.2만 |
|---|
| 2026.05.01 | ₩65,708 | ₩65,782 | ₩65,708 | ₩65,728 | +0.03% | 2.6만 |
|---|
| 2026.04.30 | ₩65,916 | ₩65,942 | ₩65,916 | ₩65,929 | +0.02% | 1.1만 |
|---|
| 2026.04.29 | ₩65,929 | ₩65,929 | ₩65,849 | ₩65,862 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩65,996 | ₩65,996 | ₩65,946 | ₩65,957 | -0.06% | 1.1만 |
|---|
| 2026.04.27 | ₩66,023 | ₩66,023 | ₩65,996 | ₩66,009 | -0.02% | 1.8만 |
|---|
| 2026.04.24 | ₩65,956 | ₩66,035 | ₩65,956 | ₩66,023 | +0.10% | 2만 |
|---|
| 2026.04.23 | ₩65,983 | ₩65,983 | ₩65,929 | ₩65,956 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩65,983 | ₩66,003 | ₩65,969 | ₩65,976 | -0.01% | 1.7만 |
|---|
| 2026.04.21 | ₩65,996 | ₩66,016 | ₩65,969 | ₩65,969 | -0.04% | 3.3만 |
|---|
| 2026.04.20 | ₩66,050 | ₩66,063 | ₩66,036 | ₩66,063 | +0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩66,043 | ₩66,096 | ₩66,043 | ₩66,076 | +0.05% | 1.1만 |
|---|
| 2026.04.16 | ₩65,996 | ₩65,996 | ₩65,948 | ₩65,949 | -0.07% | 1.2만 |
|---|
| 2026.04.15 | ₩65,975 | ₩65,975 | ₩65,942 | ₩65,962 | -0.02% | 2.7만 |
|---|
| 2026.04.14 | ₩65,922 | ₩65,983 | ₩65,916 | ₩65,983 | +0.09% | 2.1만 |
|---|
| 2026.04.13 | ₩65,875 | ₩65,936 | ₩65,875 | ₩65,936 | +0.09% | 3.6만 |
|---|
| 2026.04.10 | ₩65,909 | ₩65,922 | ₩65,875 | ₩65,889 | -0.03% | 1.2만 |
|---|
| 2026.04.09 | ₩65,875 | ₩65,949 | ₩65,875 | ₩65,909 | +0.05% | 2.6만 |
|---|
| 2026.04.08 | ₩65,922 | ₩65,929 | ₩65,870 | ₩65,875 | -0.07% | 35.7만 |
|---|
| 2026.04.07 | ₩65,782 | ₩65,862 | ₩65,768 | ₩65,855 | +0.11% | 33.4만 |
|---|
| 2026.04.06 | ₩65,768 | ₩65,802 | ₩65,755 | ₩65,768 | 0.00% | 1.8만 |
|---|
| 2026.04.02 | ₩65,795 | ₩65,889 | ₩65,795 | ₩65,846 | +0.08% | 9.7만 |
|---|
| 2026.04.01 | ₩65,808 | ₩65,835 | ₩65,782 | ₩65,782 | -0.04% | 4.1만 |
|---|
| 2026.03.31 | ₩66,063 | ₩66,063 | ₩66,035 | ₩66,055 | -0.01% | 42.6만 |
|---|
| 2026.03.30 | ₩65,956 | ₩66,016 | ₩65,956 | ₩65,996 | +0.06% | 1.7만 |
|---|
| 2026.03.27 | ₩65,802 | ₩65,895 | ₩65,802 | ₩65,890 | +0.13% | 1.3만 |
|---|
| 2026.03.26 | ₩65,849 | ₩65,862 | ₩65,768 | ₩65,795 | -0.08% | 2.7만 |
|---|
| 2026.03.25 | ₩65,916 | ₩65,929 | ₩65,889 | ₩65,909 | -0.01% | 1.4만 |
|---|
| 2026.03.24 | ₩65,849 | ₩65,889 | ₩65,822 | ₩65,822 | -0.04% | 1.5만 |
|---|
| 2026.03.23 | ₩65,862 | ₩65,956 | ₩65,862 | ₩65,930 | +0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩65,875 | ₩65,885 | ₩65,815 | ₩65,835 | -0.06% | 2.3만 |
|---|
| 2026.03.19 | ₩65,902 | ₩66,016 | ₩65,889 | ₩65,983 | +0.12% | 1.3만 |
|---|
| 2026.03.18 | ₩66,063 | ₩66,090 | ₩66,001 | ₩66,001 | -0.09% | 1.8만 |
|---|
| 2026.03.17 | ₩66,103 | ₩66,143 | ₩66,103 | ₩66,123 | +0.03% | 1.2만 |
|---|
| 2026.03.16 | ₩66,103 | ₩66,110 | ₩66,079 | ₩66,096 | -0.01% | 1.1만 |
|---|
| 2026.03.13 | ₩66,066 | ₩66,074 | ₩66,013 | ₩66,029 | -0.05% | 1.8만 |
|---|
| 2026.03.12 | ₩66,076 | ₩66,076 | ₩65,956 | ₩66,007 | -0.11% | 2.8만 |
|---|
| 2026.03.11 | ₩66,130 | ₩66,143 | ₩66,103 | ₩66,130 | 0.00% | 5.7만 |
|---|
| 2026.03.10 | ₩66,224 | ₩66,237 | ₩66,170 | ₩66,170 | -0.08% | 2.4만 |
|---|
| 2026.03.09 | ₩66,157 | ₩66,217 | ₩66,143 | ₩66,210 | +0.08% | 8천 |
|---|
| 2026.03.06 | ₩66,143 | ₩66,230 | ₩66,143 | ₩66,186 | +0.06% | 6.3천 |
|---|
| 2026.03.05 | ₩66,146 | ₩66,170 | ₩66,130 | ₩66,157 | +0.02% | 9.2천 |
|---|
| 2026.03.04 | ₩66,244 | ₩66,244 | ₩66,197 | ₩66,204 | -0.06% | 5.3만 |
|---|
| 2026.03.03 | ₩66,197 | ₩66,264 | ₩66,197 | ₩66,241 | +0.07% | 1만 |
|---|
| 2026.03.02 | ₩66,331 | ₩66,331 | ₩66,257 | ₩66,271 | -0.09% | 1.1만 |
|---|
| 2026.02.27 | ₩66,545 | ₩66,586 | ₩66,535 | ₩66,586 | +0.06% | 1만 |
|---|
| 2026.02.26 | ₩66,438 | ₩66,492 | ₩66,438 | ₩66,492 | +0.08% | 7.8천 |
|---|
| 2026.02.25 | ₩66,431 | ₩66,452 | ₩66,431 | ₩66,452 | +0.03% | 2만 |
|---|
| 2026.02.24 | ₩66,465 | ₩66,465 | ₩66,438 | ₩66,445 | -0.03% | 1.8만 |
|---|
| 2026.02.23 | ₩66,437 | ₩66,474 | ₩66,431 | ₩66,472 | +0.05% | 1.1만 |
|---|
| 2026.02.20 | ₩66,414 | ₩66,421 | ₩66,398 | ₩66,405 | -0.01% | 1.7만 |
|---|
| 2026.02.19 | ₩66,399 | ₩66,421 | ₩66,397 | ₩66,418 | +0.03% | 5.3만 |
|---|
| 2026.02.18 | ₩66,407 | ₩66,411 | ₩66,391 | ₩66,405 | -0.00% | 6.5천 |
|---|
| 2026.02.17 | ₩66,452 | ₩66,452 | ₩66,411 | ₩66,411 | -0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩66,450 | ₩66,464 | ₩66,438 | ₩66,458 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩66,297 | ₩66,371 | ₩66,297 | ₩66,358 | +0.09% | 3만 |
|---|
| 2026.02.11 | ₩66,264 | ₩66,300 | ₩66,264 | ₩66,280 | +0.02% | 5.6만 |
|---|
| 2026.02.10 | ₩66,358 | ₩66,358 | ₩66,331 | ₩66,347 | -0.02% | 2만 |
|---|
| 2026.02.09 | ₩66,291 | ₩66,304 | ₩66,291 | ₩66,292 | +0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩66,297 | ₩66,297 | ₩66,264 | ₩66,271 | -0.04% | 43만 |
|---|
| 2026.02.05 | ₩66,264 | ₩66,297 | ₩66,251 | ₩66,297 | +0.05% | 7천 |
|---|
| 2026.02.04 | ₩66,143 | ₩66,181 | ₩66,133 | ₩66,163 | +0.03% | 2.1만 |
|---|
| 2026.02.03 | ₩66,141 | ₩66,157 | ₩66,130 | ₩66,150 | +0.01% | 1.2만 |
|---|
| 2026.02.02 | ₩66,180 | ₩66,180 | ₩66,134 | ₩66,143 | -0.05% | 2.6만 |
|---|
| 2026.01.30 | ₩66,397 | ₩66,419 | ₩66,397 | ₩66,398 | +0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩66,331 | ₩66,385 | ₩66,331 | ₩66,358 | +0.04% | 1.2만 |
|---|
| 2026.01.28 | ₩66,343 | ₩66,343 | ₩66,306 | ₩66,324 | -0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩66,338 | ₩66,344 | ₩66,324 | ₩66,344 | +0.01% | 2.9만 |
|---|
| 2026.01.26 | ₩66,297 | ₩66,318 | ₩66,291 | ₩66,297 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩66,264 | ₩66,291 | ₩66,264 | ₩66,289 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩66,257 | ₩66,264 | ₩66,244 | ₩66,264 | +0.01% | 3.1만 |
|---|
| 2026.01.21 | ₩66,264 | ₩66,277 | ₩66,264 | ₩66,271 | +0.01% | 3.2만 |
|---|
| 2026.01.20 | ₩66,264 | ₩66,264 | ₩66,251 | ₩66,257 | -0.01% | 4.6천 |
|---|
| 2026.01.16 | ₩66,291 | ₩66,291 | ₩66,251 | ₩66,257 | -0.05% | 1만 |
|---|
| 2026.01.15 | ₩66,291 | ₩66,304 | ₩66,271 | ₩66,271 | -0.03% | 1.3만 |
|---|
| 2026.01.14 | ₩66,316 | ₩66,342 | ₩66,316 | ₩66,318 | +0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩66,297 | ₩66,318 | ₩66,296 | ₩66,297 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩66,277 | ₩66,291 | ₩66,264 | ₩66,271 | -0.01% | 1.3만 |
|---|
| 2026.01.09 | ₩66,297 | ₩66,304 | ₩66,271 | ₩66,284 | -0.02% | 4.6만 |
|---|
| 2026.01.08 | ₩66,304 | ₩66,318 | ₩66,304 | ₩66,311 | +0.01% | 2.6만 |
|---|
| 2026.01.07 | ₩66,344 | ₩66,358 | ₩66,318 | ₩66,331 | -0.02% | 2.1만 |
|---|
| 2026.01.06 | ₩66,318 | ₩66,331 | ₩66,304 | ₩66,331 | +0.02% | 3만 |
|---|
| 2026.01.05 | ₩66,318 | ₩66,331 | ₩66,318 | ₩66,318 | 0.00% | 2.7만 |
|---|
| 2026.01.02 | ₩66,304 | ₩66,311 | ₩66,291 | ₩66,291 | -0.02% | 1.3만 |
|---|
| 2025.12.31 | ₩66,291 | ₩66,318 | ₩66,291 | ₩66,291 | 0.00% | 1.8만 |
|---|
| 2025.12.30 | ₩66,285 | ₩66,318 | ₩66,284 | ₩66,318 | +0.05% | 2.1만 |
|---|
| 2025.12.29 | ₩66,478 | ₩66,505 | ₩66,478 | ₩66,505 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩66,477 | ₩66,478 | ₩66,449 | ₩66,458 | -0.03% | 5.6천 |
|---|
| 2025.12.24 | ₩66,398 | ₩66,405 | ₩66,391 | ₩66,405 | +0.01% | 2천 |
|---|
| 2025.12.23 | ₩66,351 | ₩66,385 | ₩66,351 | ₩66,371 | +0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩66,418 | ₩66,425 | ₩66,398 | ₩66,405 | -0.02% | 8.7천 |
|---|
| 2025.12.19 | ₩66,438 | ₩66,438 | ₩66,411 | ₩66,425 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩66,452 | ₩66,452 | ₩66,418 | ₩66,431 | -0.03% | 7.3천 |
|---|
| 2025.12.17 | ₩66,385 | ₩66,411 | ₩66,378 | ₩66,397 | +0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩66,358 | ₩66,410 | ₩66,358 | ₩66,391 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩66,371 | ₩66,371 | ₩66,344 | ₩66,351 | -0.03% | 1만 |
|---|
| 2025.12.12 | ₩66,295 | ₩66,318 | ₩66,291 | ₩66,311 | +0.02% | 4.4천 |
|---|
| 2025.12.11 | ₩66,314 | ₩66,331 | ₩66,304 | ₩66,306 | -0.01% | 4.3천 |
|---|
| 2025.12.10 | ₩66,206 | ₩66,291 | ₩66,204 | ₩66,284 | +0.12% | 23.8만 |
|---|
| 2025.12.09 | ₩66,190 | ₩66,210 | ₩66,184 | ₩66,184 | -0.01% | 3.8만 |
|---|
| 2025.12.08 | ₩66,210 | ₩66,222 | ₩66,177 | ₩66,217 | +0.01% | 1.2만 |
|---|
| 2025.12.05 | ₩66,260 | ₩66,263 | ₩66,224 | ₩66,232 | -0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩66,277 | ₩66,291 | ₩66,251 | ₩66,251 | -0.04% | 2.1만 |
|---|
| 2025.12.03 | ₩66,304 | ₩66,331 | ₩66,277 | ₩66,331 | +0.04% | 4만 |
|---|
| 2025.12.02 | ₩66,251 | ₩66,277 | ₩66,237 | ₩66,264 | +0.02% | 2만 |
|---|
| 2025.12.01 | ₩66,251 | ₩66,264 | ₩66,237 | ₩66,251 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩66,532 | ₩66,540 | ₩66,505 | ₩66,532 | 0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩66,500 | ₩66,532 | ₩66,497 | ₩66,532 | +0.05% | 1만 |
|---|
| 2025.11.25 | ₩66,492 | ₩66,532 | ₩66,481 | ₩66,532 | +0.06% | 1.6만 |
|---|
| 2025.11.24 | ₩66,478 | ₩66,492 | ₩66,458 | ₩66,492 | +0.02% | 3.7만 |
|---|
| 2025.11.21 | ₩66,472 | ₩66,478 | ₩66,438 | ₩66,478 | +0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩66,371 | ₩66,411 | ₩66,355 | ₩66,405 | +0.05% | 2.7만 |
|---|
| 2025.11.19 | ₩66,385 | ₩66,385 | ₩66,335 | ₩66,344 | -0.06% | 2.1만 |
|---|
| 2025.11.18 | ₩66,358 | ₩66,378 | ₩66,327 | ₩66,351 | -0.01% | 1.2만 |
|---|
| 2025.11.17 | ₩66,291 | ₩66,304 | ₩66,283 | ₩66,297 | +0.01% | 1.4만 |
|---|
| 2025.11.14 | ₩66,358 | ₩66,358 | ₩66,284 | ₩66,284 | -0.11% | 9.8천 |
|---|
| 2025.11.13 | ₩66,291 | ₩66,311 | ₩66,291 | ₩66,297 | +0.01% | 8.9천 |
|---|
| 2025.11.12 | ₩66,331 | ₩66,344 | ₩66,318 | ₩66,331 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩66,331 | ₩66,344 | ₩66,331 | ₩66,344 | +0.02% | 2천 |
|---|
| 2025.11.10 | ₩66,304 | ₩66,304 | ₩66,277 | ₩66,284 | -0.03% | 8.6천 |
|---|
| 2025.11.07 | ₩66,277 | ₩66,356 | ₩66,277 | ₩66,315 | +0.06% | 1만 |
|---|
| 2025.11.06 | ₩66,264 | ₩66,299 | ₩66,264 | ₩66,284 | +0.03% | 1.5만 |
|---|
| 2025.11.05 | ₩66,251 | ₩66,251 | ₩66,184 | ₩66,190 | -0.09% | 7.6천 |
|---|
| 2025.11.04 | ₩66,251 | ₩66,264 | ₩66,244 | ₩66,257 | +0.01% | 8.1천 |
|---|
| 2025.11.03 | ₩66,210 | ₩66,233 | ₩66,204 | ₩66,224 | +0.02% | 2.4만 |
|---|
| 2025.10.31 | ₩66,440 | ₩66,457 | ₩66,438 | ₩66,440 | 0.00% | 1.2만 |
|---|
| 2025.10.30 | ₩66,398 | ₩66,449 | ₩66,398 | ₩66,411 | +0.02% | 1만 |
|---|
| 2025.10.29 | ₩66,532 | ₩66,551 | ₩66,438 | ₩66,438 | -0.14% | 6.6천 |
|---|
| 2025.10.28 | ₩66,532 | ₩66,559 | ₩66,532 | ₩66,545 | +0.02% | 6.7천 |
|---|
| 2025.10.27 | ₩66,519 | ₩66,559 | ₩66,505 | ₩66,559 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩66,555 | ₩66,572 | ₩66,536 | ₩66,556 | +0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩66,549 | ₩66,561 | ₩66,519 | ₩66,532 | -0.03% | 1만 |
|---|
| 2025.10.22 | ₩66,553 | ₩66,586 | ₩66,545 | ₩66,575 | +0.03% | 4.1천 |
|---|
| 2025.10.21 | ₩66,559 | ₩66,574 | ₩66,545 | ₩66,565 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩66,559 | ₩66,559 | ₩66,521 | ₩66,539 | -0.03% | 1.8만 |
|---|
| 2025.10.17 | ₩66,545 | ₩66,545 | ₩66,519 | ₩66,525 | -0.03% | 8천 |
|---|
| 2025.10.16 | ₩66,452 | ₩66,565 | ₩66,452 | ₩66,565 | +0.17% | 3.9만 |
|---|
| 2025.10.15 | ₩66,465 | ₩66,477 | ₩66,444 | ₩66,445 | -0.03% | 6.4천 |
|---|
| 2025.10.14 | ₩66,465 | ₩66,478 | ₩66,452 | ₩66,478 | +0.02% | 2.8만 |
|---|
| 2025.10.13 | ₩66,452 | ₩66,465 | ₩66,411 | ₩66,465 | +0.02% | 4.4만 |
|---|
| 2025.10.10 | ₩66,344 | ₩66,425 | ₩66,331 | ₩66,411 | +0.10% | 1.7만 |
|---|