시장 데이터를 불러오는 중
전체 종목
VanEck Emerging Markets Bond ETF 과거 주가
VanEck Emerging Markets Bond ETF · EMBX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Emerging Markets Bond ETF · EMBX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,506 | ₩66,586 | ₩66,452 | ₩66,573 | +0.10% | 2.1만 |
| 2026.10.08 | ₩66,318 | ₩66,452 | ₩66,251 | ₩66,412 | +0.14% | 1.6만 |
| 2026.10.07 | ₩66,170 | ₩66,680 | ₩66,170 | ₩66,318 | +0.22% | 2.4만 |
| 2026.10.06 | ₩66,653 | ₩66,854 | ₩66,492 | ₩66,519 | -0.20% | 2.7만 |
| 2026.10.05 | ₩66,063 | ₩66,264 | ₩66,063 | ₩66,237 | +0.26% | 7만 |
| 2026.10.02 | ₩65,929 | ₩66,009 | ₩65,795 | ₩65,889 | -0.06% | 1.4만 |
| 2026.10.01 | ₩65,795 | ₩65,835 | ₩65,620 | ₩65,754 | -0.06% | 2만 |
| 2026.09.30 | ₩66,546 | ₩66,546 | ₩66,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,264 |
| -0.42% |
| 2.4만 |
| 2026.09.29 | ₩66,479 | ₩66,479 | ₩66,237 | ₩66,345 | -0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩66,090 | ₩66,600 | ₩66,076 | ₩66,412 | +0.49% | 8.2만 |
|---|
| 2026.09.25 | ₩66,935 | ₩66,935 | ₩66,734 | ₩66,908 | -0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩67,123 | ₩67,123 | ₩66,787 | ₩66,814 | -0.46% | 2.6만 |
|---|
| 2026.09.23 | ₩67,619 | ₩67,619 | ₩67,042 | ₩67,123 | -0.73% | 37.4만 |
|---|
| 2026.09.22 | ₩67,699 | ₩67,807 | ₩67,659 | ₩67,740 | +0.06% | 2.2만 |
|---|
| 2026.09.21 | ₩67,592 | ₩67,699 | ₩67,565 | ₩67,673 | +0.12% | 3.8만 |
|---|
| 2026.09.18 | ₩67,391 | ₩67,498 | ₩67,217 | ₩67,471 | +0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩67,632 | ₩67,646 | ₩67,512 | ₩67,565 | -0.10% | 4.2만 |
|---|
| 2026.09.16 | ₩67,404 | ₩67,565 | ₩67,284 | ₩67,297 | -0.16% | 4.7만 |
|---|
| 2026.09.15 | ₩67,391 | ₩67,485 | ₩67,351 | ₩67,391 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩67,485 | ₩67,565 | ₩67,297 | ₩67,458 | -0.04% | 1.8만 |
|---|
| 2026.09.11 | ₩67,874 | ₩67,927 | ₩67,767 | ₩67,793 | -0.12% | 1.1만 |
|---|
| 2026.09.10 | ₩67,820 | ₩67,941 | ₩67,767 | ₩67,780 | -0.06% | 1.7만 |
|---|
| 2026.09.09 | ₩68,316 | ₩68,330 | ₩68,142 | ₩68,196 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩68,410 | ₩68,437 | ₩68,290 | ₩68,330 | -0.12% | 1.2만 |
|---|
| 2026.09.04 | ₩68,732 | ₩68,732 | ₩68,370 | ₩68,424 | -0.45% | 2.1만 |
|---|
| 2026.09.03 | ₩68,410 | ₩68,437 | ₩68,343 | ₩68,410 | 0.00% | 1.3만 |
|---|
| 2026.09.02 | ₩68,048 | ₩68,182 | ₩68,048 | ₩68,129 | +0.12% | 1.1만 |
|---|
| 2026.09.01 | ₩68,035 | ₩68,156 | ₩67,941 | ₩67,995 | -0.06% | 1.1만 |
|---|
| 2026.08.31 | ₩68,531 | ₩68,571 | ₩68,504 | ₩68,558 | +0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩68,853 | ₩68,880 | ₩68,625 | ₩68,652 | -0.29% | 1.8만 |
|---|
| 2026.08.27 | ₩69,041 | ₩69,041 | ₩68,880 | ₩68,987 | -0.08% | 1.2만 |
|---|
| 2026.08.26 | ₩69,041 | ₩69,068 | ₩68,974 | ₩69,041 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩69,054 | ₩69,162 | ₩69,014 | ₩69,094 | +0.06% | 3.5만 |
|---|
| 2026.08.24 | ₩68,880 | ₩68,934 | ₩68,826 | ₩68,880 | 0.00% | 14.6만 |
|---|
| 2026.08.21 | ₩68,853 | ₩68,907 | ₩68,826 | ₩68,866 | +0.02% | 1.3만 |
|---|
| 2026.08.20 | ₩68,826 | ₩68,826 | ₩68,732 | ₩68,773 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩68,840 | ₩68,920 | ₩68,840 | ₩68,907 | +0.10% | 2.6만 |
|---|
| 2026.08.18 | ₩68,625 | ₩68,625 | ₩68,558 | ₩68,585 | -0.06% | 8천 |
|---|
| 2026.08.17 | ₩68,732 | ₩68,746 | ₩68,612 | ₩68,652 | -0.12% | 2.5만 |
|---|
| 2026.08.14 | ₩68,866 | ₩68,880 | ₩68,719 | ₩68,759 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩68,826 | ₩68,893 | ₩68,799 | ₩68,853 | +0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩68,786 | ₩68,853 | ₩68,477 | ₩68,665 | -0.18% | 2.6만 |
|---|
| 2026.08.11 | ₩68,665 | ₩68,786 | ₩68,598 | ₩68,612 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩68,692 | ₩68,732 | ₩68,612 | ₩68,625 | -0.10% | 2.6만 |
|---|
| 2026.08.07 | ₩68,934 | ₩68,934 | ₩68,732 | ₩68,840 | -0.14% | 5.3만 |
|---|
| 2026.08.06 | ₩69,041 | ₩69,041 | ₩68,612 | ₩68,665 | -0.54% | 1.6만 |
|---|
| 2026.08.05 | ₩68,705 | ₩68,759 | ₩68,638 | ₩68,746 | +0.06% | 1.6만 |
|---|
| 2026.08.04 | ₩68,598 | ₩68,732 | ₩68,598 | ₩68,719 | +0.18% | 7.8만 |
|---|
| 2026.08.03 | ₩68,276 | ₩68,384 | ₩68,276 | ₩68,357 | +0.12% | 1.6만 |
|---|
| 2026.07.31 | ₩68,518 | ₩68,799 | ₩68,357 | ₩68,625 | +0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩68,424 | ₩68,585 | ₩68,397 | ₩68,585 | +0.24% | 1.6만 |
|---|
| 2026.07.29 | ₩68,330 | ₩68,424 | ₩68,182 | ₩68,209 | -0.18% | 5.6만 |
|---|
| 2026.07.28 | ₩68,263 | ₩68,437 | ₩68,249 | ₩68,384 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩68,249 | ₩68,316 | ₩68,156 | ₩68,236 | -0.02% | 2.4만 |
|---|
| 2026.07.24 | ₩68,048 | ₩68,129 | ₩67,995 | ₩68,035 | -0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩68,209 | ₩68,209 | ₩67,807 | ₩68,021 | -0.28% | 4.3만 |
|---|
| 2026.07.22 | ₩68,357 | ₩68,357 | ₩68,223 | ₩68,263 | -0.14% | 3만 |
|---|
| 2026.07.21 | ₩68,464 | ₩68,477 | ₩68,316 | ₩68,384 | -0.12% | 2.5만 |
|---|
| 2026.07.20 | ₩68,451 | ₩68,464 | ₩68,276 | ₩68,370 | -0.12% | 4만 |
|---|
| 2026.07.17 | ₩68,451 | ₩68,531 | ₩68,410 | ₩68,464 | +0.02% | 3.5만 |
|---|
| 2026.07.16 | ₩68,545 | ₩68,585 | ₩68,491 | ₩68,585 | +0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩68,665 | ₩68,746 | ₩68,585 | ₩68,692 | +0.04% | 2.9만 |
|---|
| 2026.07.14 | ₩68,625 | ₩68,625 | ₩68,464 | ₩68,491 | -0.20% | 1.4만 |
|---|
| 2026.07.13 | ₩68,531 | ₩68,531 | ₩68,276 | ₩68,290 | -0.35% | 2.7만 |
|---|
| 2026.07.10 | ₩68,638 | ₩68,692 | ₩68,625 | ₩68,679 | +0.06% | 17.3만 |
|---|
| 2026.07.09 | ₩68,451 | ₩68,612 | ₩68,424 | ₩68,558 | +0.16% | 2.8만 |
|---|
| 2026.07.08 | ₩68,343 | ₩68,384 | ₩68,196 | ₩68,357 | +0.02% | 8.7천 |
|---|
| 2026.07.07 | ₩68,732 | ₩68,732 | ₩68,558 | ₩68,612 | -0.18% | 1.6만 |
|---|
| 2026.07.06 | ₩68,652 | ₩68,759 | ₩68,638 | ₩68,719 | +0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩68,531 | ₩68,679 | ₩68,531 | ₩68,665 | +0.20% | 9.8천 |
|---|
| 2026.07.01 | ₩68,410 | ₩68,545 | ₩68,316 | ₩68,384 | -0.04% | 2.3만 |
|---|
| 2026.06.30 | ₩68,907 | ₩68,934 | ₩68,826 | ₩68,826 | -0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩68,853 | ₩69,001 | ₩68,853 | ₩69,001 | +0.21% | 1.7만 |
|---|
| 2026.06.26 | ₩68,840 | ₩68,947 | ₩68,813 | ₩68,813 | -0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩68,880 | ₩68,880 | ₩68,759 | ₩68,773 | -0.16% | 5.6만 |
|---|
| 2026.06.24 | ₩68,799 | ₩68,799 | ₩68,665 | ₩68,732 | -0.10% | 2.5만 |
|---|
| 2026.06.23 | ₩68,625 | ₩68,705 | ₩68,598 | ₩68,652 | +0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩68,893 | ₩68,960 | ₩68,840 | ₩68,866 | -0.04% | 9.6천 |
|---|
| 2026.06.18 | ₩69,148 | ₩69,202 | ₩69,068 | ₩69,121 | -0.04% | 7.5만 |
|---|
| 2026.06.17 | ₩69,483 | ₩69,497 | ₩69,001 | ₩69,027 | -0.66% | 3.4만 |
|---|
| 2026.06.16 | ₩69,510 | ₩69,551 | ₩69,470 | ₩69,497 | -0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩69,483 | ₩69,510 | ₩69,390 | ₩69,416 | -0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩68,987 | ₩69,108 | ₩68,907 | ₩69,094 | +0.16% | 1.1만 |
|---|
| 2026.06.11 | ₩68,464 | ₩69,068 | ₩68,464 | ₩69,027 | +0.82% | 1.8만 |
|---|
| 2026.06.10 | ₩68,491 | ₩68,491 | ₩68,263 | ₩68,290 | -0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩68,477 | ₩68,585 | ₩68,303 | ₩68,504 | +0.04% | 1.4만 |
|---|
| 2026.06.08 | ₩68,276 | ₩68,276 | ₩68,102 | ₩68,129 | -0.22% | 4.6천 |
|---|
| 2026.06.05 | ₩68,491 | ₩68,491 | ₩68,142 | ₩68,209 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩68,974 | ₩68,987 | ₩68,866 | ₩68,920 | -0.08% | 9.9천 |
|---|
| 2026.06.03 | ₩68,732 | ₩68,853 | ₩68,719 | ₩68,746 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩68,960 | ₩69,014 | ₩68,947 | ₩69,014 | +0.08% | 2만 |
|---|
| 2026.06.01 | ₩68,746 | ₩68,866 | ₩68,652 | ₩68,840 | +0.14% | 2.1만 |
|---|
| 2026.05.29 | ₩69,175 | ₩69,309 | ₩69,162 | ₩69,229 | +0.08% | 1.8만 |
|---|
| 2026.05.28 | ₩68,987 | ₩69,162 | ₩68,866 | ₩69,162 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩68,866 | ₩68,920 | ₩68,813 | ₩68,907 | +0.06% | 10만 |
|---|
| 2026.05.26 | ₩68,920 | ₩68,920 | ₩68,585 | ₩68,719 | -0.29% | 64.9만 |
|---|
| 2026.05.22 | ₩68,719 | ₩68,960 | ₩68,504 | ₩68,571 | -0.21% | 4.1만 |
|---|
| 2026.05.21 | ₩68,276 | ₩68,585 | ₩68,276 | ₩68,504 | +0.33% | 2.1만 |
|---|
| 2026.05.20 | ₩68,263 | ₩68,598 | ₩68,263 | ₩68,531 | +0.39% | 2.4만 |
|---|
| 2026.05.19 | ₩68,223 | ₩68,410 | ₩67,954 | ₩68,035 | -0.28% | 4만 |
|---|
| 2026.05.18 | ₩68,558 | ₩68,558 | ₩68,236 | ₩68,397 | -0.23% | 2.1만 |
|---|
| 2026.05.15 | ₩68,491 | ₩68,491 | ₩68,330 | ₩68,330 | -0.24% | 2.7만 |
|---|
| 2026.05.14 | ₩69,054 | ₩69,054 | ₩68,853 | ₩68,853 | -0.29% | 2만 |
|---|
| 2026.05.13 | ₩68,974 | ₩69,054 | ₩68,880 | ₩68,893 | -0.12% | 7.2만 |
|---|
| 2026.05.12 | ₩68,974 | ₩68,987 | ₩68,866 | ₩68,974 | 0.00% | 1.6만 |
|---|
| 2026.05.11 | ₩69,255 | ₩69,296 | ₩69,108 | ₩69,135 | -0.17% | 25.5만 |
|---|
| 2026.05.08 | ₩69,510 | ₩69,510 | ₩69,323 | ₩69,390 | -0.17% | 1.4만 |
|---|
| 2026.05.07 | ₩69,470 | ₩69,470 | ₩69,202 | ₩69,242 | -0.33% | 3.8만 |
|---|
| 2026.05.06 | ₩69,081 | ₩69,296 | ₩69,081 | ₩69,282 | +0.29% | 3.6만 |
|---|
| 2026.05.05 | ₩68,679 | ₩68,840 | ₩68,679 | ₩68,732 | +0.08% | 4.2만 |
|---|
| 2026.05.04 | ₩68,679 | ₩68,746 | ₩68,384 | ₩68,504 | -0.25% | 1.3만 |
|---|
| 2026.05.01 | ₩68,853 | ₩69,081 | ₩68,840 | ₩68,893 | +0.06% | 4.9만 |
|---|
| 2026.04.30 | ₩68,934 | ₩69,148 | ₩68,853 | ₩69,108 | +0.25% | 6.3만 |
|---|
| 2026.04.29 | ₩68,907 | ₩68,920 | ₩68,692 | ₩68,692 | -0.31% | 9.3만 |
|---|
| 2026.04.28 | ₩68,960 | ₩69,162 | ₩68,947 | ₩69,108 | +0.21% | 3.2만 |
|---|
| 2026.04.27 | ₩69,349 | ₩69,376 | ₩69,081 | ₩69,121 | -0.33% | 4.2만 |
|---|
| 2026.04.24 | ₩69,229 | ₩69,430 | ₩69,215 | ₩69,363 | +0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩69,430 | ₩69,497 | ₩69,094 | ₩69,215 | -0.31% | 2.4만 |
|---|
| 2026.04.22 | ₩69,698 | ₩69,698 | ₩69,483 | ₩69,537 | -0.23% | 1.5만 |
|---|
| 2026.04.21 | ₩69,712 | ₩69,966 | ₩69,390 | ₩69,430 | -0.40% | 2.3만 |
|---|
| 2026.04.20 | ₩69,913 | ₩69,913 | ₩69,712 | ₩69,805 | -0.15% | 66.2만 |
|---|
| 2026.04.17 | ₩69,966 | ₩70,127 | ₩69,805 | ₩69,872 | -0.13% | 6.6만 |
|---|
| 2026.04.16 | ₩69,443 | ₩69,470 | ₩69,255 | ₩69,376 | -0.10% | 4.2만 |
|---|
| 2026.04.15 | ₩69,363 | ₩69,510 | ₩69,269 | ₩69,443 | +0.12% | 2.1만 |
|---|
| 2026.04.14 | ₩69,510 | ₩69,658 | ₩69,497 | ₩69,564 | +0.08% | 2만 |
|---|
| 2026.04.13 | ₩68,759 | ₩69,255 | ₩68,759 | ₩69,255 | +0.72% | 3.1만 |
|---|
| 2026.04.10 | ₩68,880 | ₩69,041 | ₩68,773 | ₩68,840 | -0.06% | 1.7만 |
|---|
| 2026.04.09 | ₩68,464 | ₩68,866 | ₩68,397 | ₩68,679 | +0.31% | 2.4만 |
|---|
| 2026.04.08 | ₩68,652 | ₩68,652 | ₩68,343 | ₩68,464 | -0.27% | 1.6만 |
|---|
| 2026.04.07 | ₩67,418 | ₩67,445 | ₩67,029 | ₩67,445 | +0.04% | 3.3만 |
|---|
| 2026.04.06 | ₩67,337 | ₩67,498 | ₩67,337 | ₩67,391 | +0.08% | 2.4만 |
|---|
| 2026.04.02 | ₩67,136 | ₩67,767 | ₩67,056 | ₩67,378 | +0.36% | 13만 |
|---|
| 2026.04.01 | ₩67,404 | ₩67,525 | ₩67,270 | ₩67,378 | -0.04% | 4.3만 |
|---|
| 2026.03.31 | ₩66,935 | ₩67,310 | ₩66,734 | ₩67,217 | +0.42% | 6만 |
|---|
| 2026.03.30 | ₩66,680 | ₩66,693 | ₩66,318 | ₩66,412 | -0.40% | 4.9만 |
|---|
| 2026.03.27 | ₩66,680 | ₩66,868 | ₩66,573 | ₩66,573 | -0.16% | 2.5만 |
|---|
| 2026.03.26 | ₩67,310 | ₩67,525 | ₩66,948 | ₩66,948 | -0.54% | 24.8만 |
|---|
| 2026.03.25 | ₩67,606 | ₩67,726 | ₩67,485 | ₩67,673 | +0.10% | 2.2만 |
|---|
| 2026.03.24 | ₩67,163 | ₩67,351 | ₩67,096 | ₩67,257 | +0.14% | 2.4만 |
|---|
| 2026.03.23 | ₩67,324 | ₩68,156 | ₩67,324 | ₩67,592 | +0.40% | 4.4만 |
|---|
| 2026.03.20 | ₩67,498 | ₩67,498 | ₩66,908 | ₩66,948 | -0.81% | 2만 |
|---|
| 2026.03.19 | ₩67,217 | ₩67,860 | ₩67,203 | ₩67,793 | +0.86% | 5.7만 |
|---|
| 2026.03.18 | ₩67,874 | ₩67,874 | ₩67,619 | ₩67,619 | -0.38% | 1.7만 |
|---|
| 2026.03.17 | ₩67,995 | ₩68,276 | ₩67,901 | ₩67,968 | -0.04% | 88.8만 |
|---|
| 2026.03.16 | ₩67,686 | ₩68,102 | ₩67,632 | ₩67,767 | +0.12% | 3.6만 |
|---|
| 2026.03.13 | ₩67,767 | ₩67,793 | ₩67,404 | ₩67,485 | -0.42% | 6.6만 |
|---|
| 2026.03.12 | ₩68,035 | ₩68,075 | ₩67,606 | ₩67,686 | -0.51% | 8.2만 |
|---|
| 2026.03.11 | ₩68,545 | ₩68,746 | ₩68,169 | ₩68,196 | -0.51% | 12.3만 |
|---|
| 2026.03.10 | ₩68,437 | ₩68,799 | ₩68,437 | ₩68,464 | +0.04% | 2.3만 |
|---|
| 2026.03.09 | ₩67,592 | ₩68,196 | ₩67,592 | ₩68,182 | +0.87% | 3.4만 |
|---|
| 2026.03.06 | ₩67,847 | ₩68,236 | ₩67,807 | ₩68,115 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩68,719 | ₩68,719 | ₩68,263 | ₩68,477 | -0.35% | 1.3만 |
|---|
| 2026.03.04 | ₩68,826 | ₩69,001 | ₩68,826 | ₩68,974 | +0.21% | 5.9천 |
|---|
| 2026.03.03 | ₩68,410 | ₩68,719 | ₩68,115 | ₩68,625 | +0.31% | 1.8만 |
|---|
| 2026.03.02 | ₩69,349 | ₩69,376 | ₩69,094 | ₩69,349 | 0.00% | 1.1만 |
|---|
| 2026.02.27 | ₩70,114 | ₩70,168 | ₩70,047 | ₩70,154 | +0.06% | 2.6만 |
|---|
| 2026.02.26 | ₩70,382 | ₩70,382 | ₩70,033 | ₩70,221 | -0.23% | 2.8만 |
|---|
| 2026.02.25 | ₩70,208 | ₩70,436 | ₩70,168 | ₩70,315 | +0.15% | 4.5만 |
|---|
| 2026.02.24 | ₩70,087 | ₩70,154 | ₩69,940 | ₩70,074 | -0.02% | 3.9만 |
|---|
| 2026.02.23 | ₩70,047 | ₩70,422 | ₩70,020 | ₩70,033 | -0.02% | 2.1만 |
|---|
| 2026.02.20 | ₩69,899 | ₩70,074 | ₩69,899 | ₩70,047 | +0.21% | 1.9만 |
|---|
| 2026.02.19 | ₩70,074 | ₩70,235 | ₩69,805 | ₩69,993 | -0.11% | 8.1만 |
|---|
| 2026.02.18 | ₩70,074 | ₩70,154 | ₩70,020 | ₩70,033 | -0.06% | 8.6천 |
|---|
| 2026.02.17 | ₩70,047 | ₩70,235 | ₩70,007 | ₩70,154 | +0.15% | 3.2만 |
|---|
| 2026.02.13 | ₩70,208 | ₩70,208 | ₩70,047 | ₩70,101 | -0.15% | 4.8만 |
|---|
| 2026.02.12 | ₩69,993 | ₩70,087 | ₩69,980 | ₩70,007 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩69,765 | ₩69,899 | ₩69,712 | ₩69,872 | +0.15% | 1.5만 |
|---|
| 2026.02.10 | ₩69,725 | ₩69,859 | ₩69,725 | ₩69,765 | +0.06% | 1만 |
|---|
| 2026.02.09 | ₩69,510 | ₩69,752 | ₩69,510 | ₩69,685 | +0.25% | 8.3천 |
|---|
| 2026.02.06 | ₩69,376 | ₩69,497 | ₩69,296 | ₩69,470 | +0.14% | 2.8만 |
|---|
| 2026.02.05 | ₩69,188 | ₩69,229 | ₩69,135 | ₩69,135 | -0.08% | 6.6천 |
|---|
| 2026.02.04 | ₩69,296 | ₩69,296 | ₩69,121 | ₩69,162 | -0.19% | 1.2만 |
|---|
| 2026.02.03 | ₩69,323 | ₩69,323 | ₩69,162 | ₩69,269 | -0.08% | 9.6천 |
|---|
| 2026.02.02 | ₩69,121 | ₩69,229 | ₩69,108 | ₩69,148 | +0.04% | 1.6만 |
|---|
| 2026.01.30 | ₩69,712 | ₩69,712 | ₩69,416 | ₩69,430 | -0.40% | 2만 |
|---|
| 2026.01.29 | ₩69,712 | ₩69,779 | ₩69,457 | ₩69,779 | +0.10% | 8.9천 |
|---|
| 2026.01.28 | ₩69,685 | ₩69,685 | ₩69,510 | ₩69,644 | -0.06% | 1.1만 |
|---|
| 2026.01.27 | ₩69,524 | ₩69,779 | ₩69,524 | ₩69,779 | +0.37% | 7.1만 |
|---|
| 2026.01.26 | ₩69,416 | ₩69,510 | ₩69,403 | ₩69,403 | -0.02% | 15.6만 |
|---|
| 2026.01.23 | ₩69,081 | ₩69,376 | ₩69,054 | ₩69,336 | +0.37% | 2만 |
|---|
| 2026.01.22 | ₩68,934 | ₩69,108 | ₩68,746 | ₩69,081 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩68,518 | ₩68,786 | ₩68,518 | ₩68,786 | +0.39% | 6.1천 |
|---|
| 2026.01.20 | ₩68,115 | ₩68,276 | ₩68,115 | ₩68,209 | +0.14% | 9.9천 |
|---|
| 2026.01.16 | ₩68,491 | ₩68,504 | ₩68,384 | ₩68,384 | -0.16% | 9.7천 |
|---|
| 2026.01.15 | ₩68,424 | ₩68,504 | ₩68,303 | ₩68,437 | +0.02% | 7.5만 |
|---|
| 2026.01.14 | ₩68,303 | ₩68,410 | ₩68,303 | ₩68,397 | +0.14% | 2.1만 |
|---|
| 2026.01.13 | ₩68,330 | ₩68,330 | ₩68,223 | ₩68,276 | -0.08% | 1.4만 |
|---|
| 2026.01.12 | ₩68,249 | ₩68,410 | ₩68,249 | ₩68,290 | +0.06% | 1.5만 |
|---|
| 2026.01.09 | ₩68,223 | ₩68,330 | ₩68,169 | ₩68,303 | +0.12% | 3.5만 |
|---|
| 2026.01.08 | ₩68,276 | ₩68,276 | ₩68,115 | ₩68,156 | -0.18% | 13.3만 |
|---|
| 2026.01.07 | ₩68,464 | ₩68,464 | ₩68,290 | ₩68,290 | -0.25% | 3.3만 |
|---|
| 2026.01.06 | ₩68,437 | ₩68,451 | ₩68,343 | ₩68,437 | 0.00% | 2.7만 |
|---|
| 2026.01.05 | ₩68,504 | ₩68,504 | ₩68,102 | ₩68,249 | -0.37% | 3만 |
|---|
| 2026.01.02 | ₩67,995 | ₩68,088 | ₩67,941 | ₩68,048 | +0.08% | 1.3만 |
|---|
| 2025.12.31 | ₩68,048 | ₩68,075 | ₩67,914 | ₩67,914 | -0.20% | 2.4만 |
|---|
| 2025.12.30 | ₩68,008 | ₩68,021 | ₩67,941 | ₩67,981 | -0.04% | 1만 |
|---|
| 2025.12.29 | ₩67,927 | ₩67,927 | ₩67,860 | ₩67,901 | -0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩68,464 | ₩68,477 | ₩68,357 | ₩68,397 | -0.10% | 5.2천 |
|---|
| 2025.12.24 | ₩68,330 | ₩68,451 | ₩68,330 | ₩68,437 | +0.16% | 1.8천 |
|---|
| 2025.12.23 | ₩68,075 | ₩68,276 | ₩68,075 | ₩68,263 | +0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩68,062 | ₩68,102 | ₩67,941 | ₩67,941 | -0.18% | 2만 |
|---|
| 2025.12.19 | ₩68,062 | ₩68,062 | ₩67,981 | ₩67,981 | -0.12% | 3.9천 |
|---|
| 2025.12.18 | ₩67,941 | ₩68,075 | ₩67,941 | ₩67,981 | +0.06% | 4.4천 |
|---|
| 2025.12.17 | ₩67,941 | ₩67,941 | ₩67,820 | ₩67,834 | -0.16% | 1.4만 |
|---|
| 2025.12.16 | ₩67,995 | ₩68,048 | ₩67,914 | ₩68,035 | +0.06% | 1.6만 |
|---|
| 2025.12.15 | ₩68,008 | ₩68,048 | ₩67,914 | ₩67,954 | -0.08% | 8.7천 |
|---|
| 2025.12.12 | ₩67,887 | ₩67,968 | ₩67,820 | ₩67,887 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩67,914 | ₩68,008 | ₩67,901 | ₩67,914 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩67,646 | ₩67,807 | ₩67,646 | ₩67,807 | +0.24% | 4.8천 |
|---|
| 2025.12.09 | ₩67,954 | ₩67,954 | ₩67,579 | ₩67,646 | -0.45% | 1.2만 |
|---|
| 2025.12.08 | ₩67,941 | ₩67,941 | ₩67,659 | ₩67,673 | -0.39% | 5.9천 |
|---|
| 2025.12.05 | ₩68,142 | ₩68,182 | ₩67,887 | ₩67,901 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,156 | ₩68,156 | ₩68,048 | ₩68,075 | -0.12% | 3.9천 |
|---|
| 2025.12.03 | ₩68,182 | ₩68,209 | ₩68,115 | ₩68,196 | +0.02% | 4.9천 |
|---|
| 2025.12.02 | ₩67,767 | ₩67,927 | ₩67,740 | ₩67,927 | +0.24% | 2.1만 |
|---|
| 2025.12.01 | ₩68,075 | ₩68,075 | ₩67,632 | ₩67,847 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩67,927 | ₩67,927 | ₩67,807 | ₩67,860 | -0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩67,968 | ₩68,209 | ₩67,968 | ₩68,169 | +0.30% | 1.1만 |
|---|
| 2025.11.25 | ₩67,887 | ₩68,088 | ₩67,820 | ₩68,088 | +0.30% | 4.1만 |
|---|
| 2025.11.24 | ₩68,236 | ₩68,236 | ₩67,740 | ₩67,820 | -0.61% | 1.1만 |
|---|
| 2025.11.21 | ₩67,592 | ₩67,793 | ₩67,538 | ₩67,699 | +0.16% | 2.2만 |
|---|
| 2025.11.20 | ₩67,968 | ₩67,981 | ₩67,646 | ₩67,686 | -0.41% | 2.7만 |
|---|
| 2025.11.19 | ₩67,834 | ₩67,941 | ₩67,767 | ₩67,807 | -0.04% | 4.1만 |
|---|
| 2025.11.18 | ₩67,767 | ₩67,834 | ₩67,686 | ₩67,780 | +0.02% | 1.1만 |
|---|
| 2025.11.17 | ₩67,901 | ₩67,901 | ₩67,699 | ₩67,713 | -0.28% | 6.5천 |
|---|
| 2025.11.14 | ₩67,847 | ₩67,914 | ₩67,807 | ₩67,834 | -0.02% | 10.4만 |
|---|
| 2025.11.13 | ₩68,035 | ₩68,035 | ₩67,793 | ₩67,847 | -0.28% | 5천 |
|---|
| 2025.11.12 | ₩68,008 | ₩68,008 | ₩67,753 | ₩67,968 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩67,659 | ₩67,780 | ₩67,646 | ₩67,767 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩67,538 | ₩67,686 | ₩67,512 | ₩67,686 | +0.22% | 6.6천 |
|---|
| 2025.11.07 | ₩67,096 | ₩67,404 | ₩67,096 | ₩67,391 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩67,257 | ₩67,337 | ₩67,163 | ₩67,230 | -0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩66,935 | ₩67,056 | ₩66,935 | ₩67,029 | +0.14% | 6.3천 |
|---|
| 2025.11.04 | ₩67,015 | ₩67,069 | ₩66,881 | ₩66,935 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩67,109 | ₩67,163 | ₩67,069 | ₩67,069 | -0.06% | 1.7만 |
|---|
| 2025.10.31 | ₩67,565 | ₩67,565 | ₩67,431 | ₩67,485 | -0.12% | 1.8만 |
|---|
| 2025.10.30 | ₩67,404 | ₩67,485 | ₩67,324 | ₩67,351 | -0.08% | 3.9만 |
|---|
| 2025.10.29 | ₩67,874 | ₩67,914 | ₩67,538 | ₩67,565 | -0.45% | 2.2만 |
|---|
| 2025.10.28 | ₩67,753 | ₩67,874 | ₩67,753 | ₩67,807 | +0.08% | 1.6만 |
|---|
| 2025.10.27 | ₩67,565 | ₩67,914 | ₩67,565 | ₩67,673 | +0.16% | 5천 |
|---|
| 2025.10.24 | ₩67,270 | ₩67,270 | ₩67,217 | ₩67,217 | -0.08% | 1.3천 |
|---|
| 2025.10.23 | ₩67,042 | ₩67,136 | ₩67,002 | ₩67,029 | -0.02% | 4.3천 |
|---|
| 2025.10.22 | ₩67,109 | ₩67,123 | ₩66,895 | ₩67,002 | -0.16% | 4.2천 |
|---|
| 2025.10.21 | ₩67,297 | ₩67,351 | ₩67,082 | ₩67,136 | -0.24% | 3.2만 |
|---|
| 2025.10.20 | ₩67,176 | ₩67,257 | ₩67,176 | ₩67,243 | +0.10% | 9.5천 |
|---|
| 2025.10.17 | ₩66,962 | ₩67,015 | ₩66,935 | ₩67,015 | +0.08% | 1.1천 |
|---|
| 2025.10.16 | ₩67,042 | ₩67,163 | ₩67,002 | ₩67,056 | +0.02% | 6.8천 |
|---|
| 2025.10.15 | ₩66,787 | ₩73,253 | ₩66,787 | ₩66,908 | +0.18% | 17.9만 |
|---|
| 2025.10.14 | ₩66,465 | ₩66,667 | ₩66,465 | ₩66,600 | +0.20% | 2.8천 |
|---|
| 2025.10.13 | ₩66,653 | ₩66,680 | ₩66,559 | ₩66,667 | +0.02% | 7.8천 |
|---|
| 2025.10.10 | ₩66,680 | ₩66,680 | ₩66,291 | ₩66,331 | -0.52% | 1.5만 |
|---|