시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF · XTWY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF · XTWY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,963 | ₩44,192 | ₩43,859 | ₩44,152 | +0.43% | 23.8만 |
| 2026.10.08 | ₩43,759 | ₩44,099 | ₩43,645 | ₩44,086 | +0.75% | 6.8만 |
| 2026.10.07 | ₩43,031 | ₩43,658 | ₩43,031 | ₩43,552 | +1.21% | 4.3만 |
| 2026.10.06 | ₩43,588 | ₩43,872 | ₩43,578 | ₩43,658 | +0.16% | 8.2만 |
| 2026.10.05 | ₩43,592 | ₩43,626 | ₩43,298 | ₩43,544 | -0.11% | 6.1만 |
| 2026.10.02 | ₩44,365 | ₩44,366 | ₩43,725 | ₩43,836 | -1.19% | 2.6만 |
| 2026.10.01 | ₩43,505 | ₩44,219 | ₩43,505 | ₩43,992 | +1.12% | 1.4만 |
| 2026.09.30 | ₩44,226 | ₩44,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,072 |
| -0.35% |
| 16.8만 |
| 2026.09.29 | ₩44,389 | ₩44,486 | ₩44,146 | ₩44,382 | -0.02% | 1.9만 |
|---|
| 2026.09.28 | ₩44,686 | ₩44,847 | ₩44,486 | ₩44,705 | +0.04% | 4.7만 |
|---|
| 2026.09.25 | ₩44,994 | ₩45,261 | ₩44,927 | ₩45,207 | +0.47% | 4.4만 |
|---|
| 2026.09.24 | ₩46,095 | ₩46,095 | ₩45,353 | ₩45,353 | -1.61% | 1.7만 |
|---|
| 2026.09.23 | ₩46,716 | ₩46,716 | ₩45,962 | ₩46,054 | -1.42% | 1.3만 |
|---|
| 2026.09.22 | ₩47,050 | ₩47,090 | ₩46,836 | ₩46,960 | -0.19% | 1.8만 |
|---|
| 2026.09.21 | ₩46,823 | ₩46,999 | ₩46,823 | ₩46,991 | +0.36% | 1.9만 |
|---|
| 2026.09.18 | ₩46,656 | ₩46,656 | ₩46,497 | ₩46,569 | -0.19% | 1.9만 |
|---|
| 2026.09.17 | ₩46,796 | ₩46,984 | ₩46,769 | ₩46,956 | +0.34% | 1만 |
|---|
| 2026.09.16 | ₩46,302 | ₩46,729 | ₩46,302 | ₩46,354 | +0.11% | 4.1만 |
|---|
| 2026.09.15 | ₩46,048 | ₩46,242 | ₩46,044 | ₩46,155 | +0.23% | 2.8만 |
|---|
| 2026.09.14 | ₩46,275 | ₩46,558 | ₩46,022 | ₩46,369 | +0.20% | 4.6만 |
|---|
| 2026.09.11 | ₩46,596 | ₩46,596 | ₩46,249 | ₩46,261 | -0.72% | 6.9만 |
|---|
| 2026.09.10 | ₩46,361 | ₩46,496 | ₩46,095 | ₩46,168 | -0.41% | 1.9만 |
|---|
| 2026.09.09 | ₩47,156 | ₩47,179 | ₩46,681 | ₩46,787 | -0.78% | 3만 |
|---|
| 2026.09.08 | ₩47,277 | ₩47,277 | ₩46,958 | ₩47,130 | -0.31% | 1.7만 |
|---|
| 2026.09.04 | ₩47,277 | ₩47,337 | ₩47,090 | ₩47,127 | -0.32% | 1.8만 |
|---|
| 2026.09.03 | ₩47,190 | ₩47,257 | ₩47,023 | ₩47,024 | -0.35% | 1.9만 |
|---|
| 2026.09.02 | ₩46,916 | ₩46,964 | ₩46,796 | ₩46,919 | +0.01% | 2만 |
|---|
| 2026.09.01 | ₩46,836 | ₩47,205 | ₩46,836 | ₩46,863 | +0.06% | 1.7만 |
|---|
| 2026.08.31 | ₩47,237 | ₩47,257 | ₩47,056 | ₩47,218 | -0.04% | 5.4만 |
|---|
| 2026.08.28 | ₩47,704 | ₩48,020 | ₩47,532 | ₩47,553 | -0.32% | 2.2만 |
|---|
| 2026.08.27 | ₩47,731 | ₩47,851 | ₩47,684 | ₩47,716 | -0.03% | 22.9만 |
|---|
| 2026.08.26 | ₩47,893 | ₩47,893 | ₩47,697 | ₩47,809 | -0.18% | 1.1만 |
|---|
| 2026.08.25 | ₩47,677 | ₩47,980 | ₩47,624 | ₩47,980 | +0.64% | 3.9만 |
|---|
| 2026.08.24 | ₩47,223 | ₩47,544 | ₩47,223 | ₩47,357 | +0.28% | 1.5만 |
|---|
| 2026.08.21 | ₩47,036 | ₩47,063 | ₩46,836 | ₩46,912 | -0.26% | 2.1만 |
|---|
| 2026.08.20 | ₩47,103 | ₩47,417 | ₩46,990 | ₩47,096 | -0.01% | 10.1만 |
|---|
| 2026.08.19 | ₩47,397 | ₩47,610 | ₩47,330 | ₩47,532 | +0.28% | 3.5만 |
|---|
| 2026.08.18 | ₩46,235 | ₩46,644 | ₩46,235 | ₩46,561 | +0.70% | 4.8만 |
|---|
| 2026.08.17 | ₩46,609 | ₩46,676 | ₩46,315 | ₩46,354 | -0.55% | 3.8만 |
|---|
| 2026.08.14 | ₩46,996 | ₩46,996 | ₩46,716 | ₩46,853 | -0.30% | 24.8만 |
|---|
| 2026.08.13 | ₩47,250 | ₩47,490 | ₩47,183 | ₩47,245 | -0.01% | 3.5만 |
|---|
| 2026.08.12 | ₩47,130 | ₩47,156 | ₩46,895 | ₩46,929 | -0.42% | 3.7만 |
|---|
| 2026.08.11 | ₩47,156 | ₩47,156 | ₩46,956 | ₩46,979 | -0.38% | 7.1만 |
|---|
| 2026.08.10 | ₩47,076 | ₩47,098 | ₩46,903 | ₩46,913 | -0.35% | 2.7만 |
|---|
| 2026.08.07 | ₩47,290 | ₩47,410 | ₩47,226 | ₩47,391 | +0.21% | 1.8만 |
|---|
| 2026.08.06 | ₩47,410 | ₩47,510 | ₩47,170 | ₩47,223 | -0.39% | 4.5만 |
|---|
| 2026.08.05 | ₩47,597 | ₩47,677 | ₩47,490 | ₩47,569 | -0.06% | 2.2만 |
|---|
| 2026.08.04 | ₩47,343 | ₩47,472 | ₩47,297 | ₩47,472 | +0.27% | 8.6만 |
|---|
| 2026.08.03 | ₩47,050 | ₩47,136 | ₩46,983 | ₩46,983 | -0.14% | 24.9만 |
|---|
| 2026.07.31 | ₩46,990 | ₩47,063 | ₩46,829 | ₩47,050 | +0.13% | 4만 |
|---|
| 2026.07.30 | ₩47,464 | ₩47,494 | ₩47,250 | ₩47,477 | +0.03% | 1.7만 |
|---|
| 2026.07.29 | ₩48,472 | ₩48,472 | ₩47,410 | ₩47,517 | -1.97% | 3.6만 |
|---|
| 2026.07.28 | ₩48,271 | ₩48,612 | ₩48,271 | ₩48,572 | +0.62% | 3.1만 |
|---|
| 2026.07.27 | ₩48,238 | ₩48,318 | ₩48,052 | ₩48,251 | +0.03% | 4.1만 |
|---|
| 2026.07.24 | ₩47,877 | ₩48,064 | ₩47,865 | ₩47,884 | +0.01% | 9.7천 |
|---|
| 2026.07.23 | ₩47,704 | ₩47,837 | ₩47,650 | ₩47,784 | +0.17% | 2만 |
|---|
| 2026.07.22 | ₩48,131 | ₩48,131 | ₩47,929 | ₩47,974 | -0.33% | 1.4만 |
|---|
| 2026.07.21 | ₩47,944 | ₩48,178 | ₩47,944 | ₩48,158 | +0.45% | 1.7만 |
|---|
| 2026.07.20 | ₩48,445 | ₩48,518 | ₩48,218 | ₩48,331 | -0.23% | 5.9만 |
|---|
| 2026.07.17 | ₩48,879 | ₩48,892 | ₩48,705 | ₩48,712 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩48,215 | ₩48,492 | ₩48,178 | ₩48,492 | +0.57% | 1.7만 |
|---|
| 2026.07.15 | ₩48,526 | ₩48,692 | ₩48,505 | ₩48,545 | +0.04% | 18.1만 |
|---|
| 2026.07.14 | ₩48,478 | ₩48,641 | ₩48,445 | ₩48,465 | -0.03% | 8.2천 |
|---|
| 2026.07.13 | ₩48,558 | ₩48,558 | ₩48,374 | ₩48,398 | -0.33% | 1.2만 |
|---|
| 2026.07.10 | ₩48,678 | ₩48,831 | ₩48,628 | ₩48,692 | +0.03% | 8.5천 |
|---|
| 2026.07.09 | ₩48,585 | ₩48,839 | ₩48,585 | ₩48,745 | +0.33% | 1.5만 |
|---|
| 2026.07.08 | ₩48,652 | ₩48,705 | ₩48,465 | ₩48,636 | -0.03% | 1.4만 |
|---|
| 2026.07.07 | ₩49,226 | ₩49,226 | ₩48,785 | ₩48,785 | -0.90% | 2.2만 |
|---|
| 2026.07.06 | ₩49,439 | ₩49,439 | ₩49,250 | ₩49,386 | -0.11% | 7.7만 |
|---|
| 2026.07.02 | ₩49,333 | ₩49,640 | ₩49,333 | ₩49,533 | +0.41% | 5.3만 |
|---|
| 2026.07.01 | ₩49,496 | ₩49,692 | ₩49,496 | ₩49,506 | +0.02% | 13.3만 |
|---|
| 2026.06.30 | ₩50,601 | ₩50,609 | ₩50,114 | ₩50,114 | -0.96% | 2.9만 |
|---|
| 2026.06.29 | ₩50,761 | ₩50,908 | ₩50,748 | ₩50,868 | +0.21% | 1.9만 |
|---|
| 2026.06.26 | ₩50,588 | ₩50,788 | ₩50,588 | ₩50,785 | +0.39% | 1.2만 |
|---|
| 2026.06.25 | ₩51,135 | ₩51,135 | ₩50,788 | ₩50,795 | -0.67% | 1.4만 |
|---|
| 2026.06.24 | ₩50,808 | ₩50,901 | ₩50,788 | ₩50,815 | +0.01% | 1.9만 |
|---|
| 2026.06.23 | ₩50,080 | ₩50,160 | ₩49,933 | ₩50,016 | -0.13% | 1.5만 |
|---|
| 2026.06.22 | ₩50,107 | ₩50,107 | ₩49,853 | ₩49,960 | -0.29% | 4만 |
|---|
| 2026.06.18 | ₩50,668 | ₩50,688 | ₩50,334 | ₩50,401 | -0.53% | 1.4만 |
|---|
| 2026.06.17 | ₩50,056 | ₩50,205 | ₩49,940 | ₩50,107 | +0.10% | 1.8만 |
|---|
| 2026.06.16 | ₩49,800 | ₩50,074 | ₩49,800 | ₩49,987 | +0.38% | 3.3만 |
|---|
| 2026.06.15 | ₩49,793 | ₩49,840 | ₩49,580 | ₩49,600 | -0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩49,526 | ₩49,680 | ₩49,426 | ₩49,602 | +0.15% | 3.1만 |
|---|
| 2026.06.11 | ₩49,339 | ₩49,827 | ₩49,226 | ₩49,789 | +0.91% | 1.7만 |
|---|
| 2026.06.10 | ₩49,226 | ₩49,299 | ₩48,945 | ₩49,042 | -0.37% | 9.6천 |
|---|
| 2026.06.09 | ₩49,079 | ₩49,226 | ₩48,992 | ₩49,199 | +0.24% | 4.6만 |
|---|
| 2026.06.08 | ₩49,213 | ₩49,226 | ₩48,915 | ₩48,915 | -0.60% | 5.5만 |
|---|
| 2026.06.05 | ₩49,079 | ₩49,386 | ₩49,079 | ₩49,213 | +0.27% | 3.5만 |
|---|
| 2026.06.04 | ₩49,573 | ₩49,613 | ₩49,373 | ₩49,480 | -0.19% | 1.5만 |
|---|
| 2026.06.03 | ₩49,367 | ₩49,413 | ₩49,226 | ₩49,317 | -0.10% | 1.3만 |
|---|
| 2026.06.02 | ₩49,626 | ₩49,653 | ₩49,458 | ₩49,552 | -0.15% | 1.3만 |
|---|
| 2026.06.01 | ₩49,079 | ₩49,433 | ₩48,999 | ₩49,389 | +0.63% | 1.2만 |
|---|
| 2026.05.29 | ₩49,490 | ₩49,680 | ₩49,399 | ₩49,399 | -0.18% | 1.1만 |
|---|
| 2026.05.28 | ₩49,386 | ₩49,546 | ₩49,353 | ₩49,546 | +0.32% | 6만 |
|---|
| 2026.05.27 | ₩49,346 | ₩49,359 | ₩49,152 | ₩49,253 | -0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩49,199 | ₩49,226 | ₩49,006 | ₩49,092 | -0.22% | 1.2만 |
|---|
| 2026.05.22 | ₩48,505 | ₩48,839 | ₩48,465 | ₩48,839 | +0.69% | 1.1만 |
|---|
| 2026.05.21 | ₩48,118 | ₩48,472 | ₩48,011 | ₩48,391 | +0.57% | 8.4만 |
|---|
| 2026.05.20 | ₩47,690 | ₩48,278 | ₩47,690 | ₩48,258 | +1.19% | 126.3만 |
|---|
| 2026.05.19 | ₩47,637 | ₩47,769 | ₩47,517 | ₩47,624 | -0.03% | 2만 |
|---|
| 2026.05.18 | ₩48,158 | ₩48,158 | ₩47,837 | ₩48,011 | -0.30% | 5.1만 |
|---|
| 2026.05.15 | ₩48,107 | ₩48,211 | ₩48,044 | ₩48,074 | -0.07% | 8.4만 |
|---|
| 2026.05.14 | ₩49,213 | ₩49,266 | ₩48,975 | ₩48,975 | -0.48% | 1.4만 |
|---|
| 2026.05.13 | ₩48,872 | ₩48,919 | ₩48,745 | ₩48,815 | -0.12% | 1.8만 |
|---|
| 2026.05.12 | ₩49,106 | ₩49,159 | ₩48,974 | ₩49,022 | -0.17% | 2만 |
|---|
| 2026.05.11 | ₩49,626 | ₩49,626 | ₩49,393 | ₩49,399 | -0.46% | 7.8천 |
|---|
| 2026.05.08 | ₩49,773 | ₩49,880 | ₩49,713 | ₩49,756 | -0.03% | 9.3천 |
|---|
| 2026.05.07 | ₩49,853 | ₩49,853 | ₩49,446 | ₩49,454 | -0.80% | 1.2만 |
|---|
| 2026.05.06 | ₩49,700 | ₩49,840 | ₩49,693 | ₩49,787 | +0.17% | 3.1만 |
|---|
| 2026.05.05 | ₩49,226 | ₩49,373 | ₩49,172 | ₩49,346 | +0.24% | 3.2만 |
|---|
| 2026.05.04 | ₩49,159 | ₩49,192 | ₩48,905 | ₩48,999 | -0.33% | 4.6만 |
|---|
| 2026.05.01 | ₩49,520 | ₩49,573 | ₩49,413 | ₩49,413 | -0.22% | 15.5만 |
|---|
| 2026.04.30 | ₩49,540 | ₩49,613 | ₩49,279 | ₩49,426 | -0.23% | 26.4만 |
|---|
| 2026.04.29 | ₩49,573 | ₩49,640 | ₩49,493 | ₩49,494 | -0.16% | 1.2만 |
|---|
| 2026.04.28 | ₩49,680 | ₩49,941 | ₩49,680 | ₩49,937 | +0.52% | 1.1만 |
|---|
| 2026.04.27 | ₩50,054 | ₩50,067 | ₩49,880 | ₩49,896 | -0.31% | 6.6천 |
|---|
| 2026.04.24 | ₩50,167 | ₩50,241 | ₩50,080 | ₩50,163 | -0.01% | 4.2천 |
|---|
| 2026.04.23 | ₩50,381 | ₩50,387 | ₩49,920 | ₩50,156 | -0.45% | 1.7만 |
|---|
| 2026.04.22 | ₩50,454 | ₩50,454 | ₩50,214 | ₩50,241 | -0.42% | 7.3천 |
|---|
| 2026.04.21 | ₩50,374 | ₩50,374 | ₩50,100 | ₩50,107 | -0.53% | 1.3만 |
|---|
| 2026.04.20 | ₩50,427 | ₩50,427 | ₩50,281 | ₩50,374 | -0.11% | 1.1만 |
|---|
| 2026.04.17 | ₩50,414 | ₩50,508 | ₩50,347 | ₩50,413 | -0.00% | 6.8천 |
|---|
| 2026.04.16 | ₩50,154 | ₩50,187 | ₩49,840 | ₩49,880 | -0.55% | 6.1천 |
|---|
| 2026.04.15 | ₩50,361 | ₩50,387 | ₩50,254 | ₩50,278 | -0.16% | 7.1천 |
|---|
| 2026.04.14 | ₩50,170 | ₩50,534 | ₩50,170 | ₩50,534 | +0.73% | 6.7만 |
|---|
| 2026.04.13 | ₩50,067 | ₩50,257 | ₩49,920 | ₩50,257 | +0.38% | 1.5만 |
|---|
| 2026.04.10 | ₩50,120 | ₩50,134 | ₩49,947 | ₩50,080 | -0.08% | 1.8만 |
|---|
| 2026.04.09 | ₩50,160 | ₩50,514 | ₩50,020 | ₩50,162 | +0.00% | 9.4천 |
|---|
| 2026.04.08 | ₩50,695 | ₩50,695 | ₩50,242 | ₩50,375 | -0.63% | 1.2만 |
|---|
| 2026.04.07 | ₩50,027 | ₩50,214 | ₩49,785 | ₩50,167 | +0.28% | 2.7만 |
|---|
| 2026.04.06 | ₩50,095 | ₩50,294 | ₩50,095 | ₩50,279 | +0.37% | 1.1만 |
|---|
| 2026.04.02 | ₩49,940 | ₩50,307 | ₩49,940 | ₩50,267 | +0.66% | 16.9만 |
|---|
| 2026.04.01 | ₩50,067 | ₩50,254 | ₩49,907 | ₩49,960 | -0.21% | 11.4만 |
|---|
| 2026.03.31 | ₩50,361 | ₩50,508 | ₩50,134 | ₩50,187 | -0.34% | 2.3만 |
|---|
| 2026.03.30 | ₩50,160 | ₩50,374 | ₩50,160 | ₩50,285 | +0.25% | 1.3만 |
|---|
| 2026.03.27 | ₩49,426 | ₩49,880 | ₩49,426 | ₩49,533 | +0.22% | 1.1만 |
|---|
| 2026.03.26 | ₩49,974 | ₩50,142 | ₩49,789 | ₩49,974 | 0.00% | 1.3만 |
|---|
| 2026.03.25 | ₩50,267 | ₩50,341 | ₩50,160 | ₩50,294 | +0.05% | 9천 |
|---|
| 2026.03.24 | ₩49,546 | ₩50,000 | ₩49,546 | ₩49,840 | +0.59% | 2.4만 |
|---|
| 2026.03.23 | ₩49,960 | ₩50,254 | ₩49,813 | ₩50,094 | +0.27% | 1.5만 |
|---|
| 2026.03.20 | ₩50,347 | ₩50,347 | ₩49,640 | ₩49,720 | -1.25% | 1.8만 |
|---|
| 2026.03.19 | ₩50,695 | ₩50,935 | ₩50,628 | ₩50,819 | +0.24% | 1.1만 |
|---|
| 2026.03.18 | ₩50,574 | ₩50,735 | ₩50,367 | ₩50,367 | -0.41% | 2.8만 |
|---|
| 2026.03.17 | ₩50,616 | ₩50,748 | ₩50,616 | ₩50,689 | +0.15% | 1.3만 |
|---|
| 2026.03.16 | ₩50,454 | ₩50,628 | ₩50,394 | ₩50,504 | +0.10% | 8.9천 |
|---|
| 2026.03.13 | ₩50,374 | ₩50,494 | ₩50,054 | ₩50,120 | -0.50% | 19.7만 |
|---|
| 2026.03.12 | ₩50,427 | ₩50,561 | ₩50,321 | ₩50,427 | 0.00% | 1.7만 |
|---|
| 2026.03.11 | ₩50,875 | ₩50,875 | ₩50,468 | ₩50,468 | -0.80% | 1.4만 |
|---|
| 2026.03.10 | ₩51,602 | ₩51,709 | ₩51,269 | ₩51,295 | -0.60% | 3.1만 |
|---|
| 2026.03.09 | ₩51,402 | ₩51,959 | ₩51,402 | ₩51,959 | +1.08% | 4.4만 |
|---|
| 2026.03.06 | ₩51,255 | ₩51,709 | ₩51,255 | ₩51,434 | +0.35% | 6.2만 |
|---|
| 2026.03.05 | ₩51,562 | ₩51,748 | ₩51,469 | ₩51,676 | +0.22% | 1.5만 |
|---|
| 2026.03.04 | ₩51,869 | ₩52,030 | ₩51,869 | ₩51,889 | +0.04% | 3.7만 |
|---|
| 2026.03.03 | ₩51,682 | ₩52,176 | ₩51,682 | ₩52,070 | +0.75% | 5.1만 |
|---|
| 2026.03.02 | ₩52,457 | ₩52,457 | ₩52,070 | ₩52,190 | -0.51% | 15.9만 |
|---|
| 2026.02.27 | ₩52,897 | ₩52,964 | ₩52,823 | ₩52,964 | +0.13% | 4.5천 |
|---|
| 2026.02.26 | ₩52,510 | ₩52,630 | ₩52,470 | ₩52,630 | +0.23% | 6.5천 |
|---|
| 2026.02.25 | ₩52,237 | ₩52,444 | ₩52,237 | ₩52,350 | +0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩52,390 | ₩52,417 | ₩52,243 | ₩52,310 | -0.15% | 1.1만 |
|---|
| 2026.02.23 | ₩52,150 | ₩52,363 | ₩52,123 | ₩52,190 | +0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩52,183 | ₩52,183 | ₩51,709 | ₩52,008 | -0.34% | 1만 |
|---|
| 2026.02.19 | ₩52,096 | ₩52,217 | ₩51,966 | ₩52,150 | +0.10% | 3.5만 |
|---|
| 2026.02.18 | ₩52,190 | ₩52,390 | ₩52,083 | ₩52,110 | -0.15% | 9.6천 |
|---|
| 2026.02.17 | ₩52,347 | ₩52,510 | ₩52,297 | ₩52,337 | -0.02% | 1.6만 |
|---|
| 2026.02.13 | ₩52,297 | ₩52,297 | ₩52,136 | ₩52,221 | -0.15% | 9만 |
|---|
| 2026.02.12 | ₩51,349 | ₩51,963 | ₩51,322 | ₩51,950 | +1.17% | 2.3만 |
|---|
| 2026.02.11 | ₩51,175 | ₩51,335 | ₩50,995 | ₩51,082 | -0.18% | 6.5천 |
|---|
| 2026.02.10 | ₩51,242 | ₩51,402 | ₩51,242 | ₩51,349 | +0.21% | 1만 |
|---|
| 2026.02.09 | ₩50,401 | ₩50,695 | ₩50,387 | ₩50,674 | +0.54% | 5.7천 |
|---|
| 2026.02.06 | ₩50,601 | ₩50,668 | ₩50,494 | ₩50,657 | +0.11% | 9천 |
|---|
| 2026.02.05 | ₩50,534 | ₩50,620 | ₩50,465 | ₩50,620 | +0.17% | 9.3천 |
|---|
| 2026.02.04 | ₩50,174 | ₩50,174 | ₩49,960 | ₩50,002 | -0.34% | 9.6천 |
|---|
| 2026.02.03 | ₩50,022 | ₩50,191 | ₩49,960 | ₩50,171 | +0.30% | 3.5만 |
|---|
| 2026.02.02 | ₩50,321 | ₩50,321 | ₩50,042 | ₩50,044 | -0.55% | 1.1만 |
|---|
| 2026.01.30 | ₩50,601 | ₩50,695 | ₩50,521 | ₩50,521 | -0.16% | 9.8천 |
|---|
| 2026.01.29 | ₩50,534 | ₩50,865 | ₩50,534 | ₩50,808 | +0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩50,761 | ₩50,828 | ₩50,601 | ₩50,755 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩51,142 | ₩51,202 | ₩50,868 | ₩50,881 | -0.51% | 1.1만 |
|---|
| 2026.01.26 | ₩51,406 | ₩51,436 | ₩51,269 | ₩51,333 | -0.14% | 1.5만 |
|---|
| 2026.01.23 | ₩50,921 | ₩51,067 | ₩50,775 | ₩51,067 | +0.29% | 3.7천 |
|---|
| 2026.01.22 | ₩50,514 | ₩50,912 | ₩50,514 | ₩50,912 | +0.79% | 9.6천 |
|---|
| 2026.01.21 | ₩50,214 | ₩50,657 | ₩50,214 | ₩50,594 | +0.76% | 1.6만 |
|---|
| 2026.01.20 | ₩50,107 | ₩50,386 | ₩50,107 | ₩50,147 | +0.08% | 1.3만 |
|---|
| 2026.01.16 | ₩51,162 | ₩51,175 | ₩50,921 | ₩50,996 | -0.32% | 5.4천 |
|---|
| 2026.01.15 | ₩51,509 | ₩51,509 | ₩51,327 | ₩51,327 | -0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩51,108 | ₩51,322 | ₩51,108 | ₩51,282 | +0.34% | 3.2만 |
|---|
| 2026.01.13 | ₩50,962 | ₩50,982 | ₩50,801 | ₩50,901 | -0.12% | 1.1만 |
|---|
| 2026.01.12 | ₩50,681 | ₩50,948 | ₩50,681 | ₩50,788 | +0.21% | 8천 |
|---|
| 2026.01.09 | ₩50,481 | ₩51,015 | ₩50,481 | ₩51,008 | +1.04% | 1.2만 |
|---|
| 2026.01.08 | ₩50,548 | ₩50,661 | ₩50,534 | ₩50,552 | +0.01% | 6.7천 |
|---|
| 2026.01.07 | ₩50,948 | ₩51,042 | ₩50,708 | ₩50,885 | -0.12% | 4.1만 |
|---|
| 2026.01.06 | ₩50,454 | ₩50,554 | ₩50,321 | ₩50,554 | +0.20% | 5.5만 |
|---|
| 2026.01.05 | ₩50,534 | ₩50,715 | ₩50,492 | ₩50,695 | +0.32% | 15.1만 |
|---|
| 2026.01.02 | ₩50,628 | ₩50,661 | ₩50,401 | ₩50,464 | -0.32% | 4.3만 |
|---|
| 2025.12.31 | ₩50,895 | ₩50,992 | ₩50,508 | ₩50,521 | -0.73% | 1.5만 |
|---|
| 2025.12.30 | ₩50,948 | ₩51,108 | ₩50,868 | ₩50,975 | +0.05% | 1.8만 |
|---|
| 2025.12.29 | ₩51,269 | ₩51,269 | ₩51,154 | ₩51,255 | -0.03% | 4.2만 |
|---|
| 2025.12.26 | ₩51,375 | ₩51,375 | ₩50,975 | ₩51,051 | -0.63% | 7.3천 |
|---|
| 2025.12.24 | ₩51,095 | ₩51,306 | ₩51,084 | ₩51,306 | +0.41% | 5.6천 |
|---|
| 2025.12.23 | ₩50,654 | ₩50,988 | ₩50,654 | ₩50,916 | +0.52% | 3.1만 |
|---|
| 2025.12.22 | ₩50,748 | ₩50,828 | ₩50,735 | ₩50,807 | +0.12% | 1.2만 |
|---|
| 2025.12.19 | ₩51,028 | ₩51,060 | ₩50,841 | ₩50,841 | -0.37% | 1.6만 |
|---|
| 2025.12.18 | ₩51,189 | ₩51,245 | ₩51,084 | ₩51,189 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩50,775 | ₩51,002 | ₩50,775 | ₩50,948 | +0.34% | 9.2천 |
|---|
| 2025.12.16 | ₩50,427 | ₩50,978 | ₩50,427 | ₩50,978 | +1.09% | 328.2만 |
|---|
| 2025.12.15 | ₩50,900 | ₩50,900 | ₩50,624 | ₩50,630 | -0.53% | 5.3천 |
|---|
| 2025.12.12 | ₩50,648 | ₩50,648 | ₩50,528 | ₩50,641 | -0.01% | 4.9천 |
|---|
| 2025.12.11 | ₩51,549 | ₩51,549 | ₩51,195 | ₩51,195 | -0.69% | 2.1만 |
|---|
| 2025.12.10 | ₩51,309 | ₩51,398 | ₩51,269 | ₩51,269 | -0.08% | 5.4천 |
|---|
| 2025.12.09 | ₩51,215 | ₩51,215 | ₩51,048 | ₩51,110 | -0.21% | 3.8천 |
|---|
| 2025.12.08 | ₩51,012 | ₩51,082 | ₩50,869 | ₩51,036 | +0.05% | 5.3천 |
|---|
| 2025.12.05 | ₩51,469 | ₩51,469 | ₩51,162 | ₩51,201 | -0.52% | 2.1천 |
|---|
| 2025.12.04 | ₩51,537 | ₩51,549 | ₩51,466 | ₩51,466 | -0.14% | 1.3천 |
|---|
| 2025.12.03 | ₩51,776 | ₩51,869 | ₩51,576 | ₩51,813 | +0.07% | 5.9천 |
|---|
| 2025.12.02 | ₩51,456 | ₩51,763 | ₩51,456 | ₩51,662 | +0.40% | 8.5천 |
|---|
| 2025.12.01 | ₩51,703 | ₩51,761 | ₩51,618 | ₩51,618 | -0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩52,644 | ₩52,644 | ₩52,630 | ₩52,630 | -0.03% | 500 |
|---|
| 2025.11.26 | ₩52,542 | ₩52,892 | ₩52,378 | ₩52,892 | +0.67% | 2.4천 |
|---|
| 2025.11.25 | ₩52,791 | ₩52,857 | ₩52,588 | ₩52,588 | -0.38% | 2.1천 |
|---|
| 2025.11.24 | ₩52,323 | ₩52,442 | ₩52,323 | ₩52,442 | +0.23% | 2.5천 |
|---|
| 2025.11.21 | ₩52,084 | ₩52,107 | ₩51,883 | ₩52,075 | -0.02% | 1.4만 |
|---|
| 2025.11.20 | ₩51,803 | ₩51,976 | ₩51,803 | ₩51,971 | +0.32% | 2.4천 |
|---|
| 2025.11.19 | ₩51,883 | ₩51,976 | ₩51,682 | ₩51,682 | -0.39% | 1.4만 |
|---|
| 2025.11.18 | ₩52,016 | ₩52,016 | ₩51,703 | ₩51,809 | -0.40% | 3.9천 |
|---|
| 2025.11.17 | ₩51,829 | ₩51,990 | ₩51,829 | ₩51,884 | +0.11% | 4.6천 |
|---|
| 2025.11.14 | ₩51,958 | ₩51,958 | ₩51,752 | ₩51,752 | -0.40% | 9.3천 |
|---|
| 2025.11.13 | ₩52,448 | ₩52,448 | ₩52,143 | ₩52,143 | -0.58% | 3.1천 |
|---|
| 2025.11.12 | ₩52,724 | ₩52,724 | ₩52,540 | ₩52,610 | -0.22% | 1.5천 |
|---|
| 2025.11.11 | ₩52,544 | ₩52,544 | ₩52,497 | ₩52,533 | -0.02% | 1.7천 |
|---|
| 2025.11.10 | ₩52,143 | ₩52,213 | ₩52,143 | ₩52,203 | +0.12% | 1.3천 |
|---|
| 2025.11.07 | ₩52,160 | ₩52,403 | ₩52,160 | ₩52,217 | +0.11% | 1.6만 |
|---|
| 2025.11.06 | ₩52,230 | ₩52,417 | ₩52,230 | ₩52,391 | +0.31% | 8.1천 |
|---|
| 2025.11.05 | ₩52,110 | ₩52,110 | ₩51,783 | ₩51,839 | -0.52% | 2.7천 |
|---|
| 2025.11.04 | ₩52,496 | ₩52,604 | ₩52,496 | ₩52,557 | +0.12% | 8.8천 |
|---|
| 2025.11.03 | ₩52,350 | ₩52,417 | ₩52,230 | ₩52,403 | +0.10% | 2만 |
|---|
| 2025.10.31 | ₩53,004 | ₩53,004 | ₩52,747 | ₩52,791 | -0.40% | 1.6만 |
|---|
| 2025.10.30 | ₩53,044 | ₩53,071 | ₩52,911 | ₩53,034 | -0.02% | 2.9천 |
|---|
| 2025.10.29 | ₩53,859 | ₩53,859 | ₩53,362 | ₩53,362 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩53,845 | ₩54,019 | ₩53,845 | ₩54,007 | +0.30% | 2.5천 |
|---|
| 2025.10.27 | ₩53,378 | ₩53,845 | ₩53,378 | ₩53,845 | +0.88% | 2.8천 |
|---|
| 2025.10.24 | ₩53,498 | ₩53,672 | ₩53,497 | ₩53,589 | +0.17% | 2천 |
|---|
| 2025.10.23 | ₩53,760 | ₩53,792 | ₩53,578 | ₩53,578 | -0.34% | 9.1천 |
|---|
| 2025.10.22 | ₩53,885 | ₩54,099 | ₩53,885 | ₩54,023 | +0.26% | 3.7천 |
|---|
| 2025.10.21 | ₩54,019 | ₩54,059 | ₩53,952 | ₩53,998 | -0.04% | 1.3만 |
|---|
| 2025.10.20 | ₩53,565 | ₩53,654 | ₩53,552 | ₩53,654 | +0.17% | 3.2천 |
|---|
| 2025.10.17 | ₩53,305 | ₩53,430 | ₩53,305 | ₩53,418 | +0.21% | 1.3만 |
|---|
| 2025.10.16 | ₩53,007 | ₩53,565 | ₩52,984 | ₩53,552 | +1.03% | 1.8만 |
|---|
| 2025.10.15 | ₩53,338 | ₩53,449 | ₩52,978 | ₩53,064 | -0.51% | 4.3천 |
|---|
| 2025.10.14 | ₩52,991 | ₩53,191 | ₩52,991 | ₩53,182 | +0.36% | 5.7천 |
|---|
| 2025.10.13 | ₩52,630 | ₩53,012 | ₩52,484 | ₩52,956 | +0.62% | 2.1천 |
|---|
| 2025.10.10 | ₩52,836 | ₩53,039 | ₩52,836 | ₩53,004 | +0.32% | 1.6천 |
|---|