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 | ₩64,795 | ₩64,810 | ₩64,777 | ₩64,810 | +0.02% | 6.3만 |
| 2026.10.08 | ₩64,756 | ₩64,823 | ₩64,723 | ₩64,823 | +0.10% | 3.8만 |
| 2026.10.07 | ₩64,703 | ₩64,797 | ₩64,696 | ₩64,797 | +0.15% | 3.3만 |
| 2026.10.06 | ₩64,743 | ₩64,763 | ₩64,723 | ₩64,736 | -0.01% | 71.4만 |
| 2026.10.05 | ₩64,703 | ₩64,716 | ₩64,663 | ₩64,716 | +0.02% | 7만 |
| 2026.10.02 | ₩64,782 | ₩64,782 | ₩64,669 | ₩64,689 | -0.14% | 2.7만 |
| 2026.10.01 | ₩64,609 | ₩64,756 | ₩64,602 | ₩64,723 | +0.18% | 3.4만 |
| 2026.09.30 | ₩64,864 | ₩64,864 | ₩64,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,823 |
| -0.06% |
| 4.8만 |
| 2026.09.29 | ₩64,730 | ₩64,791 | ₩64,730 | ₩64,783 | +0.08% | 17.6만 |
|---|
| 2026.09.28 | ₩64,756 | ₩64,783 | ₩64,716 | ₩64,750 | -0.01% | 15.6만 |
|---|
| 2026.09.25 | ₩64,790 | ₩64,844 | ₩64,770 | ₩64,830 | +0.06% | 5.5만 |
|---|
| 2026.09.24 | ₩64,822 | ₩64,822 | ₩64,731 | ₩64,736 | -0.13% | 5.1만 |
|---|
| 2026.09.23 | ₩64,891 | ₩64,891 | ₩64,709 | ₩64,756 | -0.21% | 10.1만 |
|---|
| 2026.09.22 | ₩64,920 | ₩64,941 | ₩64,884 | ₩64,917 | -0.00% | 4만 |
|---|
| 2026.09.21 | ₩64,917 | ₩64,929 | ₩64,891 | ₩64,897 | -0.03% | 17.5만 |
|---|
| 2026.09.18 | ₩64,892 | ₩64,904 | ₩64,877 | ₩64,884 | -0.01% | 1.6만 |
|---|
| 2026.09.17 | ₩64,958 | ₩64,958 | ₩64,931 | ₩64,951 | -0.01% | 1.3만 |
|---|
| 2026.09.16 | ₩65,004 | ₩65,018 | ₩64,864 | ₩64,884 | -0.19% | 2.5만 |
|---|
| 2026.09.15 | ₩64,951 | ₩64,971 | ₩64,933 | ₩64,937 | -0.02% | 1.3만 |
|---|
| 2026.09.14 | ₩64,958 | ₩65,004 | ₩64,911 | ₩64,951 | -0.01% | 33만 |
|---|
| 2026.09.11 | ₩65,029 | ₩65,029 | ₩64,958 | ₩64,978 | -0.08% | 6만 |
|---|
| 2026.09.10 | ₩65,065 | ₩65,090 | ₩65,018 | ₩65,031 | -0.05% | 6.3만 |
|---|
| 2026.09.09 | ₩65,212 | ₩65,226 | ₩65,186 | ₩65,199 | -0.02% | 2.4만 |
|---|
| 2026.09.08 | ₩65,266 | ₩65,266 | ₩65,232 | ₩65,232 | -0.05% | 1.8만 |
|---|
| 2026.09.04 | ₩65,251 | ₩65,266 | ₩65,251 | ₩65,259 | +0.01% | 1.4만 |
|---|
| 2026.09.03 | ₩65,293 | ₩65,293 | ₩65,253 | ₩65,253 | -0.06% | 22.9만 |
|---|
| 2026.09.02 | ₩65,212 | ₩65,226 | ₩65,199 | ₩65,226 | +0.02% | 2.4만 |
|---|
| 2026.09.01 | ₩65,226 | ₩65,226 | ₩65,172 | ₩65,186 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩65,454 | ₩65,460 | ₩65,440 | ₩65,454 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩65,548 | ₩65,589 | ₩65,413 | ₩65,440 | -0.16% | 4.5만 |
|---|
| 2026.08.27 | ₩65,561 | ₩65,581 | ₩65,548 | ₩65,554 | -0.01% | 1.1만 |
|---|
| 2026.08.26 | ₩65,574 | ₩65,574 | ₩65,554 | ₩65,574 | 0.00% | 1.4만 |
|---|
| 2026.08.25 | ₩65,568 | ₩65,608 | ₩65,562 | ₩65,608 | +0.06% | 2.6만 |
|---|
| 2026.08.24 | ₩65,527 | ₩65,536 | ₩65,521 | ₩65,527 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩65,548 | ₩65,548 | ₩65,501 | ₩65,521 | -0.04% | 1.7만 |
|---|
| 2026.08.20 | ₩65,549 | ₩65,561 | ₩65,534 | ₩65,561 | +0.02% | 46.2만 |
|---|
| 2026.08.19 | ₩65,548 | ₩65,574 | ₩65,514 | ₩65,574 | +0.04% | 3.1만 |
|---|
| 2026.08.18 | ₩65,507 | ₩65,568 | ₩65,507 | ₩65,561 | +0.08% | 8.7만 |
|---|
| 2026.08.17 | ₩65,521 | ₩65,561 | ₩65,521 | ₩65,534 | +0.02% | 20.3만 |
|---|
| 2026.08.14 | ₩65,599 | ₩65,599 | ₩65,534 | ₩65,534 | -0.10% | 8.6천 |
|---|
| 2026.08.13 | ₩65,534 | ₩65,574 | ₩65,534 | ₩65,541 | +0.01% | 2만 |
|---|
| 2026.08.12 | ₩65,493 | ₩65,493 | ₩65,460 | ₩65,467 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩65,427 | ₩65,440 | ₩65,427 | ₩65,432 | +0.01% | 30.5만 |
|---|
| 2026.08.10 | ₩65,427 | ₩65,427 | ₩65,396 | ₩65,396 | -0.05% | 8천 |
|---|
| 2026.08.07 | ₩65,474 | ₩65,481 | ₩65,440 | ₩65,460 | -0.02% | 1.4만 |
|---|
| 2026.08.06 | ₩65,413 | ₩65,413 | ₩65,367 | ₩65,387 | -0.04% | 3.7만 |
|---|
| 2026.08.05 | ₩65,413 | ₩65,440 | ₩65,400 | ₩65,434 | +0.03% | 1.3만 |
|---|
| 2026.08.04 | ₩65,415 | ₩65,427 | ₩65,413 | ₩65,426 | +0.02% | 2.4만 |
|---|
| 2026.08.03 | ₩65,400 | ₩65,400 | ₩65,322 | ₩65,346 | -0.08% | 8.9만 |
|---|
| 2026.07.31 | ₩65,507 | ₩65,521 | ₩65,481 | ₩65,521 | +0.02% | 1.2만 |
|---|
| 2026.07.30 | ₩65,561 | ₩65,561 | ₩65,522 | ₩65,548 | -0.02% | 2.1만 |
|---|
| 2026.07.29 | ₩65,460 | ₩65,548 | ₩65,413 | ₩65,533 | +0.11% | 2.8만 |
|---|
| 2026.07.28 | ₩65,454 | ₩65,506 | ₩65,454 | ₩65,474 | +0.03% | 2만 |
|---|
| 2026.07.27 | ₩65,400 | ₩65,428 | ₩65,400 | ₩65,427 | +0.04% | 1.6만 |
|---|
| 2026.07.24 | ₩65,373 | ₩65,412 | ₩65,373 | ₩65,393 | +0.03% | 35만 |
|---|
| 2026.07.23 | ₩65,360 | ₩65,360 | ₩65,324 | ₩65,360 | 0.00% | 24.8만 |
|---|
| 2026.07.22 | ₩65,440 | ₩65,440 | ₩65,400 | ₩65,407 | -0.05% | 8.5만 |
|---|
| 2026.07.21 | ₩65,455 | ₩65,467 | ₩65,440 | ₩65,447 | -0.01% | 2만 |
|---|
| 2026.07.20 | ₩65,521 | ₩65,521 | ₩65,479 | ₩65,501 | -0.03% | 6만 |
|---|
| 2026.07.17 | ₩65,561 | ₩65,601 | ₩65,521 | ₩65,534 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩65,521 | ₩65,548 | ₩65,494 | ₩65,534 | +0.02% | 67만 |
|---|
| 2026.07.15 | ₩65,521 | ₩65,561 | ₩65,515 | ₩65,521 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩65,467 | ₩65,487 | ₩65,454 | ₩65,481 | +0.02% | 9.6천 |
|---|
| 2026.07.13 | ₩65,427 | ₩65,427 | ₩65,367 | ₩65,373 | -0.08% | 1.1만 |
|---|
| 2026.07.10 | ₩65,454 | ₩65,481 | ₩65,440 | ₩65,452 | -0.00% | 6.7천 |
|---|
| 2026.07.09 | ₩65,440 | ₩65,474 | ₩65,440 | ₩65,460 | +0.03% | 9.1천 |
|---|
| 2026.07.08 | ₩65,413 | ₩65,413 | ₩65,380 | ₩65,413 | 0.00% | 28.5만 |
|---|
| 2026.07.07 | ₩65,487 | ₩65,493 | ₩65,427 | ₩65,440 | -0.07% | 1.3만 |
|---|
| 2026.07.06 | ₩65,507 | ₩65,521 | ₩65,487 | ₩65,521 | +0.02% | 2.2만 |
|---|
| 2026.07.02 | ₩65,494 | ₩65,507 | ₩65,467 | ₩65,507 | +0.02% | 6.7만 |
|---|
| 2026.07.01 | ₩65,413 | ₩65,454 | ₩65,159 | ₩65,159 | -0.39% | 7.1만 |
|---|
| 2026.06.30 | ₩65,668 | ₩65,668 | ₩65,621 | ₩65,641 | -0.04% | 1.3만 |
|---|
| 2026.06.29 | ₩65,668 | ₩65,695 | ₩65,668 | ₩65,682 | +0.02% | 1.3만 |
|---|
| 2026.06.26 | ₩65,668 | ₩65,709 | ₩65,668 | ₩65,702 | +0.05% | 1.3만 |
|---|
| 2026.06.25 | ₩65,662 | ₩65,668 | ₩65,621 | ₩65,621 | -0.06% | 1.7만 |
|---|
| 2026.06.24 | ₩65,588 | ₩65,615 | ₩65,588 | ₩65,603 | +0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩65,507 | ₩65,534 | ₩65,507 | ₩65,527 | +0.03% | 7.2만 |
|---|
| 2026.06.22 | ₩65,494 | ₩65,507 | ₩65,470 | ₩65,474 | -0.03% | 2.8만 |
|---|
| 2026.06.18 | ₩65,574 | ₩65,574 | ₩65,521 | ₩65,527 | -0.07% | 2만 |
|---|
| 2026.06.17 | ₩65,655 | ₩65,655 | ₩65,467 | ₩65,467 | -0.29% | 1.6만 |
|---|
| 2026.06.16 | ₩65,628 | ₩65,680 | ₩65,621 | ₩65,668 | +0.06% | 2만 |
|---|
| 2026.06.15 | ₩65,648 | ₩65,655 | ₩65,621 | ₩65,621 | -0.04% | 4.6천 |
|---|
| 2026.06.12 | ₩65,574 | ₩65,615 | ₩65,569 | ₩65,588 | +0.02% | 3.5만 |
|---|
| 2026.06.11 | ₩65,514 | ₩65,608 | ₩65,494 | ₩65,608 | +0.14% | 5.6천 |
|---|
| 2026.06.10 | ₩65,521 | ₩65,521 | ₩65,494 | ₩65,501 | -0.03% | 3.5만 |
|---|
| 2026.06.09 | ₩65,494 | ₩65,507 | ₩65,471 | ₩65,507 | +0.02% | 2.2만 |
|---|
| 2026.06.08 | ₩65,454 | ₩65,467 | ₩65,447 | ₩65,447 | -0.01% | 4.4천 |
|---|
| 2026.06.05 | ₩65,481 | ₩65,481 | ₩65,428 | ₩65,440 | -0.06% | 1.4만 |
|---|
| 2026.06.04 | ₩65,588 | ₩65,588 | ₩65,550 | ₩65,574 | -0.02% | 5.3천 |
|---|
| 2026.06.03 | ₩65,510 | ₩65,534 | ₩65,501 | ₩65,534 | +0.04% | 12.8만 |
|---|
| 2026.06.02 | ₩65,561 | ₩65,574 | ₩65,534 | ₩65,554 | -0.01% | 1.5만 |
|---|
| 2026.06.01 | ₩65,514 | ₩65,574 | ₩65,506 | ₩65,574 | +0.09% | 8천 |
|---|
| 2026.05.29 | ₩65,790 | ₩65,829 | ₩65,789 | ₩65,809 | +0.03% | 1.1만 |
|---|
| 2026.05.28 | ₩65,735 | ₩65,786 | ₩65,735 | ₩65,776 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,755 | ₩65,755 | ₩65,735 | ₩65,749 | -0.01% | 1.5만 |
|---|
| 2026.05.26 | ₩65,695 | ₩65,735 | ₩65,682 | ₩65,735 | +0.06% | 5.9천 |
|---|
| 2026.05.22 | ₩65,709 | ₩65,709 | ₩65,608 | ₩65,648 | -0.09% | 9.8천 |
|---|
| 2026.05.21 | ₩65,601 | ₩65,680 | ₩65,601 | ₩65,655 | +0.08% | 1.1만 |
|---|
| 2026.05.20 | ₩65,588 | ₩65,695 | ₩65,588 | ₩65,668 | +0.12% | 2만 |
|---|
| 2026.05.19 | ₩65,588 | ₩65,601 | ₩65,560 | ₩65,577 | -0.02% | 1.4만 |
|---|
| 2026.05.18 | ₩65,655 | ₩65,655 | ₩65,601 | ₩65,615 | -0.06% | 7.1만 |
|---|
| 2026.05.15 | ₩65,615 | ₩65,636 | ₩65,601 | ₩65,613 | -0.00% | 1.7만 |
|---|
| 2026.05.14 | ₩65,730 | ₩65,735 | ₩65,688 | ₩65,688 | -0.06% | 8.7천 |
|---|
| 2026.05.13 | ₩65,722 | ₩65,723 | ₩65,687 | ₩65,715 | -0.01% | 1.3만 |
|---|
| 2026.05.12 | ₩65,709 | ₩65,715 | ₩65,695 | ₩65,703 | -0.01% | 1.3만 |
|---|
| 2026.05.11 | ₩65,789 | ₩65,789 | ₩65,749 | ₩65,755 | -0.05% | 4.3만 |
|---|
| 2026.05.08 | ₩65,829 | ₩65,829 | ₩65,802 | ₩65,829 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩65,856 | ₩65,856 | ₩65,754 | ₩65,776 | -0.12% | 1.2만 |
|---|
| 2026.05.06 | ₩65,802 | ₩65,829 | ₩65,792 | ₩65,829 | +0.04% | 1.8만 |
|---|
| 2026.05.05 | ₩65,729 | ₩65,743 | ₩65,709 | ₩65,715 | -0.02% | 8.1만 |
|---|
| 2026.05.04 | ₩65,722 | ₩65,735 | ₩65,668 | ₩65,702 | -0.03% | 9.2만 |
|---|
| 2026.05.01 | ₩65,755 | ₩65,829 | ₩65,755 | ₩65,776 | +0.03% | 2.6만 |
|---|
| 2026.04.30 | ₩65,963 | ₩65,990 | ₩65,963 | ₩65,977 | +0.02% | 1.1만 |
|---|
| 2026.04.29 | ₩65,977 | ₩65,977 | ₩65,896 | ₩65,910 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩66,044 | ₩66,044 | ₩65,994 | ₩66,005 | -0.06% | 1.1만 |
|---|
| 2026.04.27 | ₩66,071 | ₩66,071 | ₩66,044 | ₩66,057 | -0.02% | 1.8만 |
|---|
| 2026.04.24 | ₩66,004 | ₩66,083 | ₩66,004 | ₩66,071 | +0.10% | 2만 |
|---|
| 2026.04.23 | ₩66,030 | ₩66,030 | ₩65,977 | ₩66,004 | -0.04% | 1.5만 |
|---|
| 2026.04.22 | ₩66,030 | ₩66,050 | ₩66,017 | ₩66,024 | -0.01% | 1.7만 |
|---|
| 2026.04.21 | ₩66,044 | ₩66,064 | ₩66,017 | ₩66,017 | -0.04% | 3.3만 |
|---|
| 2026.04.20 | ₩66,097 | ₩66,111 | ₩66,084 | ₩66,111 | +0.02% | 6.7천 |
|---|
| 2026.04.17 | ₩66,091 | ₩66,144 | ₩66,091 | ₩66,124 | +0.05% | 1.1만 |
|---|
| 2026.04.16 | ₩66,044 | ₩66,044 | ₩65,995 | ₩65,997 | -0.07% | 1.2만 |
|---|
| 2026.04.15 | ₩66,022 | ₩66,022 | ₩65,990 | ₩66,010 | -0.02% | 2.7만 |
|---|
| 2026.04.14 | ₩65,970 | ₩66,030 | ₩65,963 | ₩66,030 | +0.09% | 2.1만 |
|---|
| 2026.04.13 | ₩65,923 | ₩65,983 | ₩65,923 | ₩65,983 | +0.09% | 3.6만 |
|---|
| 2026.04.10 | ₩65,957 | ₩65,970 | ₩65,923 | ₩65,936 | -0.03% | 1.2만 |
|---|
| 2026.04.09 | ₩65,923 | ₩65,997 | ₩65,923 | ₩65,957 | +0.05% | 2.6만 |
|---|
| 2026.04.08 | ₩65,970 | ₩65,977 | ₩65,918 | ₩65,923 | -0.07% | 35.7만 |
|---|
| 2026.04.07 | ₩65,829 | ₩65,910 | ₩65,816 | ₩65,903 | +0.11% | 33.4만 |
|---|
| 2026.04.06 | ₩65,816 | ₩65,849 | ₩65,802 | ₩65,816 | 0.00% | 1.8만 |
|---|
| 2026.04.02 | ₩65,843 | ₩65,936 | ₩65,843 | ₩65,894 | +0.08% | 9.7만 |
|---|
| 2026.04.01 | ₩65,856 | ₩65,883 | ₩65,829 | ₩65,829 | -0.04% | 4.1만 |
|---|
| 2026.03.31 | ₩66,111 | ₩66,111 | ₩66,083 | ₩66,103 | -0.01% | 42.6만 |
|---|
| 2026.03.30 | ₩66,004 | ₩66,064 | ₩66,004 | ₩66,044 | +0.06% | 1.7만 |
|---|
| 2026.03.27 | ₩65,849 | ₩65,943 | ₩65,849 | ₩65,938 | +0.13% | 1.3만 |
|---|
| 2026.03.26 | ₩65,896 | ₩65,910 | ₩65,816 | ₩65,843 | -0.08% | 2.7만 |
|---|
| 2026.03.25 | ₩65,963 | ₩65,977 | ₩65,936 | ₩65,957 | -0.01% | 1.4만 |
|---|
| 2026.03.24 | ₩65,896 | ₩65,936 | ₩65,869 | ₩65,869 | -0.04% | 1.5만 |
|---|
| 2026.03.23 | ₩65,910 | ₩66,004 | ₩65,910 | ₩65,978 | +0.10% | 9.7천 |
|---|
| 2026.03.20 | ₩65,923 | ₩65,932 | ₩65,863 | ₩65,883 | -0.06% | 2.3만 |
|---|
| 2026.03.19 | ₩65,950 | ₩66,064 | ₩65,936 | ₩66,030 | +0.12% | 1.3만 |
|---|
| 2026.03.18 | ₩66,111 | ₩66,138 | ₩66,049 | ₩66,049 | -0.09% | 1.8만 |
|---|
| 2026.03.17 | ₩66,151 | ₩66,191 | ₩66,151 | ₩66,171 | +0.03% | 1.2만 |
|---|
| 2026.03.16 | ₩66,151 | ₩66,158 | ₩66,127 | ₩66,144 | -0.01% | 1.1만 |
|---|
| 2026.03.13 | ₩66,113 | ₩66,122 | ₩66,061 | ₩66,077 | -0.05% | 1.8만 |
|---|
| 2026.03.12 | ₩66,124 | ₩66,124 | ₩66,004 | ₩66,054 | -0.11% | 2.8만 |
|---|
| 2026.03.11 | ₩66,178 | ₩66,191 | ₩66,151 | ₩66,178 | 0.00% | 5.7만 |
|---|
| 2026.03.10 | ₩66,272 | ₩66,285 | ₩66,218 | ₩66,218 | -0.08% | 2.4만 |
|---|
| 2026.03.09 | ₩66,205 | ₩66,265 | ₩66,191 | ₩66,258 | +0.08% | 8천 |
|---|
| 2026.03.06 | ₩66,191 | ₩66,278 | ₩66,191 | ₩66,234 | +0.06% | 6.3천 |
|---|
| 2026.03.05 | ₩66,194 | ₩66,218 | ₩66,178 | ₩66,205 | +0.02% | 9.2천 |
|---|
| 2026.03.04 | ₩66,292 | ₩66,292 | ₩66,245 | ₩66,252 | -0.06% | 5.3만 |
|---|
| 2026.03.03 | ₩66,245 | ₩66,312 | ₩66,245 | ₩66,289 | +0.07% | 1만 |
|---|
| 2026.03.02 | ₩66,379 | ₩66,379 | ₩66,305 | ₩66,319 | -0.09% | 1.1만 |
|---|
| 2026.02.27 | ₩66,594 | ₩66,634 | ₩66,583 | ₩66,634 | +0.06% | 1만 |
|---|
| 2026.02.26 | ₩66,486 | ₩66,540 | ₩66,486 | ₩66,540 | +0.08% | 7.8천 |
|---|
| 2026.02.25 | ₩66,480 | ₩66,500 | ₩66,480 | ₩66,500 | +0.03% | 2만 |
|---|
| 2026.02.24 | ₩66,513 | ₩66,513 | ₩66,486 | ₩66,493 | -0.03% | 1.8만 |
|---|
| 2026.02.23 | ₩66,485 | ₩66,522 | ₩66,480 | ₩66,520 | +0.05% | 1.1만 |
|---|
| 2026.02.20 | ₩66,462 | ₩66,469 | ₩66,446 | ₩66,453 | -0.01% | 1.7만 |
|---|
| 2026.02.19 | ₩66,447 | ₩66,469 | ₩66,445 | ₩66,466 | +0.03% | 5.3만 |
|---|
| 2026.02.18 | ₩66,455 | ₩66,459 | ₩66,439 | ₩66,453 | -0.00% | 6.5천 |
|---|
| 2026.02.17 | ₩66,500 | ₩66,500 | ₩66,459 | ₩66,459 | -0.06% | 1.6만 |
|---|
| 2026.02.13 | ₩66,498 | ₩66,512 | ₩66,486 | ₩66,506 | +0.01% | 3.4만 |
|---|
| 2026.02.12 | ₩66,345 | ₩66,419 | ₩66,345 | ₩66,406 | +0.09% | 3만 |
|---|
| 2026.02.11 | ₩66,312 | ₩66,348 | ₩66,312 | ₩66,328 | +0.02% | 5.6만 |
|---|
| 2026.02.10 | ₩66,406 | ₩66,406 | ₩66,379 | ₩66,395 | -0.02% | 2만 |
|---|
| 2026.02.09 | ₩66,339 | ₩66,352 | ₩66,339 | ₩66,340 | +0.00% | 1.9만 |
|---|
| 2026.02.06 | ₩66,345 | ₩66,345 | ₩66,312 | ₩66,319 | -0.04% | 43만 |
|---|
| 2026.02.05 | ₩66,312 | ₩66,345 | ₩66,299 | ₩66,345 | +0.05% | 7천 |
|---|
| 2026.02.04 | ₩66,191 | ₩66,229 | ₩66,181 | ₩66,211 | +0.03% | 2.1만 |
|---|
| 2026.02.03 | ₩66,189 | ₩66,205 | ₩66,178 | ₩66,198 | +0.01% | 1.2만 |
|---|
| 2026.02.02 | ₩66,227 | ₩66,227 | ₩66,182 | ₩66,191 | -0.05% | 2.6만 |
|---|
| 2026.01.30 | ₩66,445 | ₩66,468 | ₩66,445 | ₩66,446 | +0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩66,379 | ₩66,433 | ₩66,379 | ₩66,406 | +0.04% | 1.2만 |
|---|
| 2026.01.28 | ₩66,391 | ₩66,391 | ₩66,354 | ₩66,372 | -0.03% | 1.5만 |
|---|
| 2026.01.27 | ₩66,386 | ₩66,392 | ₩66,372 | ₩66,392 | +0.01% | 2.9만 |
|---|
| 2026.01.26 | ₩66,345 | ₩66,366 | ₩66,339 | ₩66,345 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩66,312 | ₩66,339 | ₩66,312 | ₩66,337 | +0.04% | 1.5만 |
|---|
| 2026.01.22 | ₩66,305 | ₩66,312 | ₩66,292 | ₩66,312 | +0.01% | 3.1만 |
|---|
| 2026.01.21 | ₩66,312 | ₩66,325 | ₩66,312 | ₩66,319 | +0.01% | 3.2만 |
|---|
| 2026.01.20 | ₩66,312 | ₩66,312 | ₩66,299 | ₩66,305 | -0.01% | 4.6천 |
|---|
| 2026.01.16 | ₩66,339 | ₩66,339 | ₩66,299 | ₩66,305 | -0.05% | 1만 |
|---|
| 2026.01.15 | ₩66,339 | ₩66,352 | ₩66,319 | ₩66,319 | -0.03% | 1.3만 |
|---|
| 2026.01.14 | ₩66,364 | ₩66,390 | ₩66,364 | ₩66,366 | +0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩66,345 | ₩66,366 | ₩66,344 | ₩66,345 | 0.00% | 4.6만 |
|---|
| 2026.01.12 | ₩66,325 | ₩66,339 | ₩66,312 | ₩66,319 | -0.01% | 1.3만 |
|---|
| 2026.01.09 | ₩66,345 | ₩66,352 | ₩66,319 | ₩66,332 | -0.02% | 4.6만 |
|---|
| 2026.01.08 | ₩66,352 | ₩66,366 | ₩66,352 | ₩66,359 | +0.01% | 2.6만 |
|---|
| 2026.01.07 | ₩66,392 | ₩66,406 | ₩66,366 | ₩66,379 | -0.02% | 2.1만 |
|---|
| 2026.01.06 | ₩66,366 | ₩66,379 | ₩66,352 | ₩66,379 | +0.02% | 3만 |
|---|
| 2026.01.05 | ₩66,366 | ₩66,379 | ₩66,366 | ₩66,366 | 0.00% | 2.7만 |
|---|
| 2026.01.02 | ₩66,352 | ₩66,359 | ₩66,339 | ₩66,339 | -0.02% | 1.3만 |
|---|
| 2025.12.31 | ₩66,339 | ₩66,366 | ₩66,339 | ₩66,339 | 0.00% | 1.8만 |
|---|
| 2025.12.30 | ₩66,333 | ₩66,366 | ₩66,332 | ₩66,366 | +0.05% | 2.1만 |
|---|
| 2025.12.29 | ₩66,527 | ₩66,553 | ₩66,527 | ₩66,553 | +0.04% | 1.6만 |
|---|
| 2025.12.26 | ₩66,525 | ₩66,527 | ₩66,497 | ₩66,506 | -0.03% | 5.6천 |
|---|
| 2025.12.24 | ₩66,446 | ₩66,453 | ₩66,439 | ₩66,453 | +0.01% | 2천 |
|---|
| 2025.12.23 | ₩66,399 | ₩66,433 | ₩66,399 | ₩66,419 | +0.03% | 1.4만 |
|---|
| 2025.12.22 | ₩66,466 | ₩66,473 | ₩66,446 | ₩66,453 | -0.02% | 8.7천 |
|---|
| 2025.12.19 | ₩66,486 | ₩66,486 | ₩66,459 | ₩66,473 | -0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩66,500 | ₩66,500 | ₩66,466 | ₩66,480 | -0.03% | 7.3천 |
|---|
| 2025.12.17 | ₩66,433 | ₩66,459 | ₩66,426 | ₩66,445 | +0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩66,406 | ₩66,458 | ₩66,406 | ₩66,439 | +0.05% | 2.7만 |
|---|
| 2025.12.15 | ₩66,419 | ₩66,419 | ₩66,392 | ₩66,399 | -0.03% | 1만 |
|---|
| 2025.12.12 | ₩66,343 | ₩66,366 | ₩66,339 | ₩66,359 | +0.02% | 4.4천 |
|---|
| 2025.12.11 | ₩66,362 | ₩66,379 | ₩66,352 | ₩66,354 | -0.01% | 4.3천 |
|---|
| 2025.12.10 | ₩66,254 | ₩66,339 | ₩66,252 | ₩66,332 | +0.12% | 23.8만 |
|---|
| 2025.12.09 | ₩66,238 | ₩66,258 | ₩66,231 | ₩66,231 | -0.01% | 3.8만 |
|---|
| 2025.12.08 | ₩66,258 | ₩66,270 | ₩66,225 | ₩66,265 | +0.01% | 1.2만 |
|---|
| 2025.12.05 | ₩66,308 | ₩66,311 | ₩66,272 | ₩66,280 | -0.04% | 4.1만 |
|---|
| 2025.12.04 | ₩66,325 | ₩66,339 | ₩66,299 | ₩66,299 | -0.04% | 2.1만 |
|---|
| 2025.12.03 | ₩66,352 | ₩66,379 | ₩66,325 | ₩66,379 | +0.04% | 4만 |
|---|
| 2025.12.02 | ₩66,299 | ₩66,325 | ₩66,285 | ₩66,312 | +0.02% | 2만 |
|---|
| 2025.12.01 | ₩66,299 | ₩66,312 | ₩66,285 | ₩66,299 | 0.00% | 3.3만 |
|---|
| 2025.11.28 | ₩66,580 | ₩66,588 | ₩66,553 | ₩66,580 | 0.00% | 5.2천 |
|---|
| 2025.11.26 | ₩66,548 | ₩66,580 | ₩66,545 | ₩66,580 | +0.05% | 1만 |
|---|
| 2025.11.25 | ₩66,540 | ₩66,580 | ₩66,529 | ₩66,580 | +0.06% | 1.6만 |
|---|
| 2025.11.24 | ₩66,527 | ₩66,540 | ₩66,506 | ₩66,540 | +0.02% | 3.7만 |
|---|
| 2025.11.21 | ₩66,520 | ₩66,527 | ₩66,486 | ₩66,527 | +0.01% | 1.7만 |
|---|
| 2025.11.20 | ₩66,419 | ₩66,459 | ₩66,403 | ₩66,453 | +0.05% | 2.7만 |
|---|
| 2025.11.19 | ₩66,433 | ₩66,433 | ₩66,383 | ₩66,392 | -0.06% | 2.1만 |
|---|
| 2025.11.18 | ₩66,406 | ₩66,426 | ₩66,375 | ₩66,399 | -0.01% | 1.2만 |
|---|
| 2025.11.17 | ₩66,339 | ₩66,352 | ₩66,331 | ₩66,345 | +0.01% | 1.4만 |
|---|
| 2025.11.14 | ₩66,406 | ₩66,406 | ₩66,332 | ₩66,332 | -0.11% | 9.8천 |
|---|
| 2025.11.13 | ₩66,339 | ₩66,359 | ₩66,339 | ₩66,345 | +0.01% | 8.9천 |
|---|
| 2025.11.12 | ₩66,379 | ₩66,392 | ₩66,366 | ₩66,379 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩66,379 | ₩66,392 | ₩66,379 | ₩66,392 | +0.02% | 2천 |
|---|
| 2025.11.10 | ₩66,352 | ₩66,352 | ₩66,325 | ₩66,332 | -0.03% | 8.6천 |
|---|
| 2025.11.07 | ₩66,325 | ₩66,404 | ₩66,325 | ₩66,363 | +0.06% | 1만 |
|---|
| 2025.11.06 | ₩66,312 | ₩66,347 | ₩66,312 | ₩66,332 | +0.03% | 1.5만 |
|---|
| 2025.11.05 | ₩66,299 | ₩66,299 | ₩66,231 | ₩66,238 | -0.09% | 7.6천 |
|---|
| 2025.11.04 | ₩66,299 | ₩66,312 | ₩66,292 | ₩66,305 | +0.01% | 8.1천 |
|---|
| 2025.11.03 | ₩66,258 | ₩66,281 | ₩66,252 | ₩66,272 | +0.02% | 2.4만 |
|---|
| 2025.10.31 | ₩66,488 | ₩66,505 | ₩66,486 | ₩66,488 | 0.00% | 1.2만 |
|---|
| 2025.10.30 | ₩66,446 | ₩66,497 | ₩66,446 | ₩66,459 | +0.02% | 1만 |
|---|
| 2025.10.29 | ₩66,580 | ₩66,599 | ₩66,486 | ₩66,486 | -0.14% | 6.6천 |
|---|
| 2025.10.28 | ₩66,580 | ₩66,607 | ₩66,580 | ₩66,594 | +0.02% | 6.7천 |
|---|
| 2025.10.27 | ₩66,567 | ₩66,607 | ₩66,553 | ₩66,607 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩66,603 | ₩66,620 | ₩66,584 | ₩66,604 | +0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩66,598 | ₩66,610 | ₩66,567 | ₩66,580 | -0.03% | 1만 |
|---|
| 2025.10.22 | ₩66,602 | ₩66,634 | ₩66,594 | ₩66,623 | +0.03% | 4.1천 |
|---|
| 2025.10.21 | ₩66,607 | ₩66,622 | ₩66,594 | ₩66,614 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩66,607 | ₩66,607 | ₩66,569 | ₩66,587 | -0.03% | 1.8만 |
|---|
| 2025.10.17 | ₩66,594 | ₩66,594 | ₩66,567 | ₩66,573 | -0.03% | 8천 |
|---|
| 2025.10.16 | ₩66,500 | ₩66,614 | ₩66,500 | ₩66,614 | +0.17% | 3.9만 |
|---|
| 2025.10.15 | ₩66,513 | ₩66,525 | ₩66,492 | ₩66,493 | -0.03% | 6.4천 |
|---|
| 2025.10.14 | ₩66,513 | ₩66,527 | ₩66,500 | ₩66,527 | +0.02% | 2.8만 |
|---|
| 2025.10.13 | ₩66,500 | ₩66,513 | ₩66,459 | ₩66,513 | +0.02% | 4.4만 |
|---|
| 2025.10.10 | ₩66,392 | ₩66,473 | ₩66,379 | ₩66,459 | +0.10% | 1.7만 |
|---|