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 | ₩66,490 | ₩66,571 | ₩66,437 | ₩66,557 | +0.10% | 2.1만 |
| 2026.10.08 | ₩66,302 | ₩66,437 | ₩66,235 | ₩66,396 | +0.14% | 1.6만 |
| 2026.10.07 | ₩66,155 | ₩66,665 | ₩66,155 | ₩66,302 | +0.22% | 2.4만 |
| 2026.10.06 | ₩66,638 | ₩66,839 | ₩66,477 | ₩66,504 | -0.20% | 2.7만 |
| 2026.10.05 | ₩66,048 | ₩66,249 | ₩66,048 | ₩66,222 | +0.26% | 7만 |
| 2026.10.02 | ₩65,914 | ₩65,994 | ₩65,779 | ₩65,873 | -0.06% | 1.4만 |
| 2026.10.01 | ₩65,779 | ₩65,820 | ₩65,605 | ₩65,739 | -0.06% | 2만 |
| 2026.09.30 | ₩66,530 | ₩66,530 | ₩66,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,249 |
| -0.42% |
| 2.4만 |
| 2026.09.29 | ₩66,463 | ₩66,463 | ₩66,222 | ₩66,329 | -0.20% | 1.3만 |
|---|
| 2026.09.28 | ₩66,075 | ₩66,584 | ₩66,061 | ₩66,396 | +0.49% | 8.2만 |
|---|
| 2026.09.25 | ₩66,919 | ₩66,919 | ₩66,718 | ₩66,893 | -0.04% | 3.6만 |
|---|
| 2026.09.24 | ₩67,107 | ₩67,107 | ₩66,772 | ₩66,799 | -0.46% | 2.6만 |
|---|
| 2026.09.23 | ₩67,603 | ₩67,603 | ₩67,027 | ₩67,107 | -0.73% | 37.4만 |
|---|
| 2026.09.22 | ₩67,684 | ₩67,791 | ₩67,644 | ₩67,724 | +0.06% | 2.2만 |
|---|
| 2026.09.21 | ₩67,577 | ₩67,684 | ₩67,550 | ₩67,657 | +0.12% | 3.8만 |
|---|
| 2026.09.18 | ₩67,375 | ₩67,483 | ₩67,201 | ₩67,456 | +0.12% | 3.9만 |
|---|
| 2026.09.17 | ₩67,617 | ₩67,630 | ₩67,496 | ₩67,550 | -0.10% | 4.2만 |
|---|
| 2026.09.16 | ₩67,389 | ₩67,550 | ₩67,268 | ₩67,281 | -0.16% | 4.7만 |
|---|
| 2026.09.15 | ₩67,375 | ₩67,469 | ₩67,335 | ₩67,375 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩67,469 | ₩67,550 | ₩67,281 | ₩67,442 | -0.04% | 1.8만 |
|---|
| 2026.09.11 | ₩67,858 | ₩67,912 | ₩67,751 | ₩67,778 | -0.12% | 1.1만 |
|---|
| 2026.09.10 | ₩67,805 | ₩67,925 | ₩67,751 | ₩67,764 | -0.06% | 1.7만 |
|---|
| 2026.09.09 | ₩68,301 | ₩68,314 | ₩68,126 | ₩68,180 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩68,395 | ₩68,421 | ₩68,274 | ₩68,314 | -0.12% | 1.2만 |
|---|
| 2026.09.04 | ₩68,716 | ₩68,716 | ₩68,354 | ₩68,408 | -0.45% | 2.1만 |
|---|
| 2026.09.03 | ₩68,395 | ₩68,421 | ₩68,328 | ₩68,395 | 0.00% | 1.3만 |
|---|
| 2026.09.02 | ₩68,032 | ₩68,167 | ₩68,032 | ₩68,113 | +0.12% | 1.1만 |
|---|
| 2026.09.01 | ₩68,019 | ₩68,140 | ₩67,925 | ₩67,979 | -0.06% | 1.1만 |
|---|
| 2026.08.31 | ₩68,515 | ₩68,555 | ₩68,488 | ₩68,542 | +0.04% | 8.8천 |
|---|
| 2026.08.28 | ₩68,837 | ₩68,864 | ₩68,609 | ₩68,636 | -0.29% | 1.8만 |
|---|
| 2026.08.27 | ₩69,025 | ₩69,025 | ₩68,864 | ₩68,971 | -0.08% | 1.2만 |
|---|
| 2026.08.26 | ₩69,025 | ₩69,052 | ₩68,958 | ₩69,025 | 0.00% | 1.9만 |
|---|
| 2026.08.25 | ₩69,038 | ₩69,146 | ₩68,998 | ₩69,079 | +0.06% | 3.5만 |
|---|
| 2026.08.24 | ₩68,864 | ₩68,918 | ₩68,810 | ₩68,864 | 0.00% | 14.6만 |
|---|
| 2026.08.21 | ₩68,837 | ₩68,891 | ₩68,810 | ₩68,851 | +0.02% | 1.3만 |
|---|
| 2026.08.20 | ₩68,810 | ₩68,810 | ₩68,716 | ₩68,757 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩68,824 | ₩68,904 | ₩68,824 | ₩68,891 | +0.10% | 2.6만 |
|---|
| 2026.08.18 | ₩68,609 | ₩68,609 | ₩68,542 | ₩68,569 | -0.06% | 8천 |
|---|
| 2026.08.17 | ₩68,716 | ₩68,730 | ₩68,596 | ₩68,636 | -0.12% | 2.5만 |
|---|
| 2026.08.14 | ₩68,851 | ₩68,864 | ₩68,703 | ₩68,743 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩68,810 | ₩68,877 | ₩68,783 | ₩68,837 | +0.04% | 2.5만 |
|---|
| 2026.08.12 | ₩68,770 | ₩68,837 | ₩68,462 | ₩68,649 | -0.18% | 2.6만 |
|---|
| 2026.08.11 | ₩68,649 | ₩68,770 | ₩68,582 | ₩68,596 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩68,676 | ₩68,716 | ₩68,596 | ₩68,609 | -0.10% | 2.6만 |
|---|
| 2026.08.07 | ₩68,918 | ₩68,918 | ₩68,716 | ₩68,824 | -0.14% | 5.3만 |
|---|
| 2026.08.06 | ₩69,025 | ₩69,025 | ₩68,596 | ₩68,649 | -0.54% | 1.6만 |
|---|
| 2026.08.05 | ₩68,690 | ₩68,743 | ₩68,623 | ₩68,730 | +0.06% | 1.6만 |
|---|
| 2026.08.04 | ₩68,582 | ₩68,716 | ₩68,582 | ₩68,703 | +0.18% | 7.8만 |
|---|
| 2026.08.03 | ₩68,260 | ₩68,368 | ₩68,260 | ₩68,341 | +0.12% | 1.6만 |
|---|
| 2026.07.31 | ₩68,502 | ₩68,783 | ₩68,341 | ₩68,609 | +0.16% | 6.3만 |
|---|
| 2026.07.30 | ₩68,408 | ₩68,569 | ₩68,381 | ₩68,569 | +0.24% | 1.6만 |
|---|
| 2026.07.29 | ₩68,314 | ₩68,408 | ₩68,167 | ₩68,193 | -0.18% | 5.6만 |
|---|
| 2026.07.28 | ₩68,247 | ₩68,421 | ₩68,234 | ₩68,368 | +0.18% | 1.1만 |
|---|
| 2026.07.27 | ₩68,234 | ₩68,301 | ₩68,140 | ₩68,220 | -0.02% | 2.4만 |
|---|
| 2026.07.24 | ₩68,032 | ₩68,113 | ₩67,979 | ₩68,019 | -0.02% | 1.6만 |
|---|
| 2026.07.23 | ₩68,193 | ₩68,193 | ₩67,791 | ₩68,006 | -0.28% | 4.3만 |
|---|
| 2026.07.22 | ₩68,341 | ₩68,341 | ₩68,207 | ₩68,247 | -0.14% | 3만 |
|---|
| 2026.07.21 | ₩68,448 | ₩68,462 | ₩68,301 | ₩68,368 | -0.12% | 2.5만 |
|---|
| 2026.07.20 | ₩68,435 | ₩68,448 | ₩68,260 | ₩68,354 | -0.12% | 4만 |
|---|
| 2026.07.17 | ₩68,435 | ₩68,515 | ₩68,395 | ₩68,448 | +0.02% | 3.5만 |
|---|
| 2026.07.16 | ₩68,529 | ₩68,569 | ₩68,475 | ₩68,569 | +0.06% | 3.2만 |
|---|
| 2026.07.15 | ₩68,649 | ₩68,730 | ₩68,569 | ₩68,676 | +0.04% | 2.9만 |
|---|
| 2026.07.14 | ₩68,609 | ₩68,609 | ₩68,448 | ₩68,475 | -0.20% | 1.4만 |
|---|
| 2026.07.13 | ₩68,515 | ₩68,515 | ₩68,260 | ₩68,274 | -0.35% | 2.7만 |
|---|
| 2026.07.10 | ₩68,623 | ₩68,676 | ₩68,609 | ₩68,663 | +0.06% | 17.3만 |
|---|
| 2026.07.09 | ₩68,435 | ₩68,596 | ₩68,408 | ₩68,542 | +0.16% | 2.8만 |
|---|
| 2026.07.08 | ₩68,328 | ₩68,368 | ₩68,180 | ₩68,341 | +0.02% | 8.7천 |
|---|
| 2026.07.07 | ₩68,716 | ₩68,716 | ₩68,542 | ₩68,596 | -0.18% | 1.6만 |
|---|
| 2026.07.06 | ₩68,636 | ₩68,743 | ₩68,623 | ₩68,703 | +0.10% | 1.7만 |
|---|
| 2026.07.02 | ₩68,515 | ₩68,663 | ₩68,515 | ₩68,649 | +0.20% | 9.8천 |
|---|
| 2026.07.01 | ₩68,395 | ₩68,529 | ₩68,301 | ₩68,368 | -0.04% | 2.3만 |
|---|
| 2026.06.30 | ₩68,891 | ₩68,918 | ₩68,810 | ₩68,810 | -0.12% | 1.6만 |
|---|
| 2026.06.29 | ₩68,837 | ₩68,985 | ₩68,837 | ₩68,985 | +0.21% | 1.7만 |
|---|
| 2026.06.26 | ₩68,824 | ₩68,931 | ₩68,797 | ₩68,797 | -0.04% | 1.7만 |
|---|
| 2026.06.25 | ₩68,864 | ₩68,864 | ₩68,743 | ₩68,757 | -0.16% | 5.6만 |
|---|
| 2026.06.24 | ₩68,783 | ₩68,783 | ₩68,649 | ₩68,716 | -0.10% | 2.5만 |
|---|
| 2026.06.23 | ₩68,609 | ₩68,690 | ₩68,582 | ₩68,636 | +0.04% | 1.4만 |
|---|
| 2026.06.22 | ₩68,877 | ₩68,944 | ₩68,824 | ₩68,851 | -0.04% | 9.6천 |
|---|
| 2026.06.18 | ₩69,132 | ₩69,186 | ₩69,052 | ₩69,105 | -0.04% | 7.5만 |
|---|
| 2026.06.17 | ₩69,467 | ₩69,481 | ₩68,985 | ₩69,011 | -0.66% | 3.4만 |
|---|
| 2026.06.16 | ₩69,494 | ₩69,534 | ₩69,454 | ₩69,481 | -0.02% | 2.8만 |
|---|
| 2026.06.15 | ₩69,467 | ₩69,494 | ₩69,374 | ₩69,400 | -0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩68,971 | ₩69,092 | ₩68,891 | ₩69,079 | +0.16% | 1.1만 |
|---|
| 2026.06.11 | ₩68,448 | ₩69,052 | ₩68,448 | ₩69,011 | +0.82% | 1.8만 |
|---|
| 2026.06.10 | ₩68,475 | ₩68,475 | ₩68,247 | ₩68,274 | -0.29% | 1.4만 |
|---|
| 2026.06.09 | ₩68,462 | ₩68,569 | ₩68,287 | ₩68,488 | +0.04% | 1.4만 |
|---|
| 2026.06.08 | ₩68,260 | ₩68,260 | ₩68,086 | ₩68,113 | -0.22% | 4.6천 |
|---|
| 2026.06.05 | ₩68,475 | ₩68,475 | ₩68,126 | ₩68,193 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩68,958 | ₩68,971 | ₩68,851 | ₩68,904 | -0.08% | 9.9천 |
|---|
| 2026.06.03 | ₩68,716 | ₩68,837 | ₩68,703 | ₩68,730 | +0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩68,944 | ₩68,998 | ₩68,931 | ₩68,998 | +0.08% | 2만 |
|---|
| 2026.06.01 | ₩68,730 | ₩68,851 | ₩68,636 | ₩68,824 | +0.14% | 2.1만 |
|---|
| 2026.05.29 | ₩69,159 | ₩69,293 | ₩69,146 | ₩69,213 | +0.08% | 1.8만 |
|---|
| 2026.05.28 | ₩68,971 | ₩69,146 | ₩68,851 | ₩69,146 | +0.25% | 1.5만 |
|---|
| 2026.05.27 | ₩68,851 | ₩68,904 | ₩68,797 | ₩68,891 | +0.06% | 10만 |
|---|
| 2026.05.26 | ₩68,904 | ₩68,904 | ₩68,569 | ₩68,703 | -0.29% | 64.9만 |
|---|
| 2026.05.22 | ₩68,703 | ₩68,944 | ₩68,488 | ₩68,555 | -0.21% | 4.1만 |
|---|
| 2026.05.21 | ₩68,260 | ₩68,569 | ₩68,260 | ₩68,488 | +0.33% | 2.1만 |
|---|
| 2026.05.20 | ₩68,247 | ₩68,582 | ₩68,247 | ₩68,515 | +0.39% | 2.4만 |
|---|
| 2026.05.19 | ₩68,207 | ₩68,395 | ₩67,939 | ₩68,019 | -0.28% | 4만 |
|---|
| 2026.05.18 | ₩68,542 | ₩68,542 | ₩68,220 | ₩68,381 | -0.23% | 2.1만 |
|---|
| 2026.05.15 | ₩68,475 | ₩68,475 | ₩68,314 | ₩68,314 | -0.24% | 2.7만 |
|---|
| 2026.05.14 | ₩69,038 | ₩69,038 | ₩68,837 | ₩68,837 | -0.29% | 2만 |
|---|
| 2026.05.13 | ₩68,958 | ₩69,038 | ₩68,864 | ₩68,877 | -0.12% | 7.2만 |
|---|
| 2026.05.12 | ₩68,958 | ₩68,971 | ₩68,851 | ₩68,958 | 0.00% | 1.6만 |
|---|
| 2026.05.11 | ₩69,239 | ₩69,280 | ₩69,092 | ₩69,119 | -0.17% | 25.5만 |
|---|
| 2026.05.08 | ₩69,494 | ₩69,494 | ₩69,306 | ₩69,374 | -0.17% | 1.4만 |
|---|
| 2026.05.07 | ₩69,454 | ₩69,454 | ₩69,186 | ₩69,226 | -0.33% | 3.8만 |
|---|
| 2026.05.06 | ₩69,065 | ₩69,280 | ₩69,065 | ₩69,266 | +0.29% | 3.6만 |
|---|
| 2026.05.05 | ₩68,663 | ₩68,824 | ₩68,663 | ₩68,716 | +0.08% | 4.2만 |
|---|
| 2026.05.04 | ₩68,663 | ₩68,730 | ₩68,368 | ₩68,488 | -0.25% | 1.3만 |
|---|
| 2026.05.01 | ₩68,837 | ₩69,065 | ₩68,824 | ₩68,877 | +0.06% | 4.9만 |
|---|
| 2026.04.30 | ₩68,918 | ₩69,132 | ₩68,837 | ₩69,092 | +0.25% | 6.3만 |
|---|
| 2026.04.29 | ₩68,891 | ₩68,904 | ₩68,676 | ₩68,676 | -0.31% | 9.3만 |
|---|
| 2026.04.28 | ₩68,944 | ₩69,146 | ₩68,931 | ₩69,092 | +0.21% | 3.2만 |
|---|
| 2026.04.27 | ₩69,333 | ₩69,360 | ₩69,065 | ₩69,105 | -0.33% | 4.2만 |
|---|
| 2026.04.24 | ₩69,213 | ₩69,414 | ₩69,199 | ₩69,347 | +0.19% | 1.5만 |
|---|
| 2026.04.23 | ₩69,414 | ₩69,481 | ₩69,079 | ₩69,199 | -0.31% | 2.4만 |
|---|
| 2026.04.22 | ₩69,682 | ₩69,682 | ₩69,467 | ₩69,521 | -0.23% | 1.5만 |
|---|
| 2026.04.21 | ₩69,695 | ₩69,950 | ₩69,374 | ₩69,414 | -0.40% | 2.3만 |
|---|
| 2026.04.20 | ₩69,897 | ₩69,897 | ₩69,695 | ₩69,789 | -0.15% | 66.2만 |
|---|
| 2026.04.17 | ₩69,950 | ₩70,111 | ₩69,789 | ₩69,856 | -0.13% | 6.6만 |
|---|
| 2026.04.16 | ₩69,427 | ₩69,454 | ₩69,239 | ₩69,360 | -0.10% | 4.2만 |
|---|
| 2026.04.15 | ₩69,347 | ₩69,494 | ₩69,253 | ₩69,427 | +0.12% | 2.1만 |
|---|
| 2026.04.14 | ₩69,494 | ₩69,642 | ₩69,481 | ₩69,548 | +0.08% | 2만 |
|---|
| 2026.04.13 | ₩68,743 | ₩69,239 | ₩68,743 | ₩69,239 | +0.72% | 3.1만 |
|---|
| 2026.04.10 | ₩68,864 | ₩69,025 | ₩68,757 | ₩68,824 | -0.06% | 1.7만 |
|---|
| 2026.04.09 | ₩68,448 | ₩68,851 | ₩68,381 | ₩68,663 | +0.31% | 2.4만 |
|---|
| 2026.04.08 | ₩68,636 | ₩68,636 | ₩68,328 | ₩68,448 | -0.27% | 1.6만 |
|---|
| 2026.04.07 | ₩67,402 | ₩67,429 | ₩67,013 | ₩67,429 | +0.04% | 3.3만 |
|---|
| 2026.04.06 | ₩67,322 | ₩67,483 | ₩67,322 | ₩67,375 | +0.08% | 2.4만 |
|---|
| 2026.04.02 | ₩67,121 | ₩67,751 | ₩67,040 | ₩67,362 | +0.36% | 13만 |
|---|
| 2026.04.01 | ₩67,389 | ₩67,509 | ₩67,255 | ₩67,362 | -0.04% | 4.3만 |
|---|
| 2026.03.31 | ₩66,919 | ₩67,295 | ₩66,718 | ₩67,201 | +0.42% | 6만 |
|---|
| 2026.03.30 | ₩66,665 | ₩66,678 | ₩66,302 | ₩66,396 | -0.40% | 4.9만 |
|---|
| 2026.03.27 | ₩66,665 | ₩66,852 | ₩66,557 | ₩66,557 | -0.16% | 2.5만 |
|---|
| 2026.03.26 | ₩67,295 | ₩67,509 | ₩66,933 | ₩66,933 | -0.54% | 24.8만 |
|---|
| 2026.03.25 | ₩67,590 | ₩67,711 | ₩67,469 | ₩67,657 | +0.10% | 2.2만 |
|---|
| 2026.03.24 | ₩67,147 | ₩67,335 | ₩67,080 | ₩67,241 | +0.14% | 2.4만 |
|---|
| 2026.03.23 | ₩67,308 | ₩68,140 | ₩67,308 | ₩67,577 | +0.40% | 4.4만 |
|---|
| 2026.03.20 | ₩67,483 | ₩67,483 | ₩66,893 | ₩66,933 | -0.81% | 2만 |
|---|
| 2026.03.19 | ₩67,201 | ₩67,845 | ₩67,188 | ₩67,778 | +0.86% | 5.7만 |
|---|
| 2026.03.18 | ₩67,858 | ₩67,858 | ₩67,603 | ₩67,603 | -0.38% | 1.7만 |
|---|
| 2026.03.17 | ₩67,979 | ₩68,260 | ₩67,885 | ₩67,952 | -0.04% | 88.8만 |
|---|
| 2026.03.16 | ₩67,670 | ₩68,086 | ₩67,617 | ₩67,751 | +0.12% | 3.6만 |
|---|
| 2026.03.13 | ₩67,751 | ₩67,778 | ₩67,389 | ₩67,469 | -0.42% | 6.6만 |
|---|
| 2026.03.12 | ₩68,019 | ₩68,059 | ₩67,590 | ₩67,670 | -0.51% | 8.2만 |
|---|
| 2026.03.11 | ₩68,529 | ₩68,730 | ₩68,153 | ₩68,180 | -0.51% | 12.3만 |
|---|
| 2026.03.10 | ₩68,421 | ₩68,783 | ₩68,421 | ₩68,448 | +0.04% | 2.3만 |
|---|
| 2026.03.09 | ₩67,577 | ₩68,180 | ₩67,577 | ₩68,167 | +0.87% | 3.4만 |
|---|
| 2026.03.06 | ₩67,831 | ₩68,220 | ₩67,791 | ₩68,100 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩68,703 | ₩68,703 | ₩68,247 | ₩68,462 | -0.35% | 1.3만 |
|---|
| 2026.03.04 | ₩68,810 | ₩68,985 | ₩68,810 | ₩68,958 | +0.21% | 5.9천 |
|---|
| 2026.03.03 | ₩68,395 | ₩68,703 | ₩68,100 | ₩68,609 | +0.31% | 1.8만 |
|---|
| 2026.03.02 | ₩69,333 | ₩69,360 | ₩69,079 | ₩69,333 | 0.00% | 1.1만 |
|---|
| 2026.02.27 | ₩70,098 | ₩70,151 | ₩70,031 | ₩70,138 | +0.06% | 2.6만 |
|---|
| 2026.02.26 | ₩70,366 | ₩70,366 | ₩70,017 | ₩70,205 | -0.23% | 2.8만 |
|---|
| 2026.02.25 | ₩70,192 | ₩70,420 | ₩70,151 | ₩70,299 | +0.15% | 4.5만 |
|---|
| 2026.02.24 | ₩70,071 | ₩70,138 | ₩69,923 | ₩70,057 | -0.02% | 3.9만 |
|---|
| 2026.02.23 | ₩70,031 | ₩70,406 | ₩70,004 | ₩70,017 | -0.02% | 2.1만 |
|---|
| 2026.02.20 | ₩69,883 | ₩70,057 | ₩69,883 | ₩70,031 | +0.21% | 1.9만 |
|---|
| 2026.02.19 | ₩70,057 | ₩70,218 | ₩69,789 | ₩69,977 | -0.11% | 8.1만 |
|---|
| 2026.02.18 | ₩70,057 | ₩70,138 | ₩70,004 | ₩70,017 | -0.06% | 8.6천 |
|---|
| 2026.02.17 | ₩70,031 | ₩70,218 | ₩69,990 | ₩70,138 | +0.15% | 3.2만 |
|---|
| 2026.02.13 | ₩70,192 | ₩70,192 | ₩70,031 | ₩70,084 | -0.15% | 4.8만 |
|---|
| 2026.02.12 | ₩69,977 | ₩70,071 | ₩69,964 | ₩69,990 | +0.02% | 2.4만 |
|---|
| 2026.02.11 | ₩69,749 | ₩69,883 | ₩69,695 | ₩69,856 | +0.15% | 1.5만 |
|---|
| 2026.02.10 | ₩69,709 | ₩69,843 | ₩69,709 | ₩69,749 | +0.06% | 1만 |
|---|
| 2026.02.09 | ₩69,494 | ₩69,736 | ₩69,494 | ₩69,669 | +0.25% | 8.3천 |
|---|
| 2026.02.06 | ₩69,360 | ₩69,481 | ₩69,280 | ₩69,454 | +0.14% | 2.8만 |
|---|
| 2026.02.05 | ₩69,172 | ₩69,213 | ₩69,119 | ₩69,119 | -0.08% | 6.6천 |
|---|
| 2026.02.04 | ₩69,280 | ₩69,280 | ₩69,105 | ₩69,146 | -0.19% | 1.2만 |
|---|
| 2026.02.03 | ₩69,306 | ₩69,306 | ₩69,146 | ₩69,253 | -0.08% | 9.6천 |
|---|
| 2026.02.02 | ₩69,105 | ₩69,213 | ₩69,092 | ₩69,132 | +0.04% | 1.6만 |
|---|
| 2026.01.30 | ₩69,695 | ₩69,695 | ₩69,400 | ₩69,414 | -0.40% | 2만 |
|---|
| 2026.01.29 | ₩69,695 | ₩69,762 | ₩69,441 | ₩69,762 | +0.10% | 8.9천 |
|---|
| 2026.01.28 | ₩69,669 | ₩69,669 | ₩69,494 | ₩69,628 | -0.06% | 1.1만 |
|---|
| 2026.01.27 | ₩69,508 | ₩69,762 | ₩69,508 | ₩69,762 | +0.37% | 7.1만 |
|---|
| 2026.01.26 | ₩69,400 | ₩69,494 | ₩69,387 | ₩69,387 | -0.02% | 15.6만 |
|---|
| 2026.01.23 | ₩69,065 | ₩69,360 | ₩69,038 | ₩69,320 | +0.37% | 2만 |
|---|
| 2026.01.22 | ₩68,918 | ₩69,092 | ₩68,730 | ₩69,065 | +0.21% | 2만 |
|---|
| 2026.01.21 | ₩68,502 | ₩68,770 | ₩68,502 | ₩68,770 | +0.39% | 6.1천 |
|---|
| 2026.01.20 | ₩68,100 | ₩68,260 | ₩68,100 | ₩68,193 | +0.14% | 9.9천 |
|---|
| 2026.01.16 | ₩68,475 | ₩68,488 | ₩68,368 | ₩68,368 | -0.16% | 9.7천 |
|---|
| 2026.01.15 | ₩68,408 | ₩68,488 | ₩68,287 | ₩68,421 | +0.02% | 7.5만 |
|---|
| 2026.01.14 | ₩68,287 | ₩68,395 | ₩68,287 | ₩68,381 | +0.14% | 2.1만 |
|---|
| 2026.01.13 | ₩68,314 | ₩68,314 | ₩68,207 | ₩68,260 | -0.08% | 1.4만 |
|---|
| 2026.01.12 | ₩68,234 | ₩68,395 | ₩68,234 | ₩68,274 | +0.06% | 1.5만 |
|---|
| 2026.01.09 | ₩68,207 | ₩68,314 | ₩68,153 | ₩68,287 | +0.12% | 3.5만 |
|---|
| 2026.01.08 | ₩68,260 | ₩68,260 | ₩68,100 | ₩68,140 | -0.18% | 13.3만 |
|---|
| 2026.01.07 | ₩68,448 | ₩68,448 | ₩68,274 | ₩68,274 | -0.25% | 3.3만 |
|---|
| 2026.01.06 | ₩68,421 | ₩68,435 | ₩68,328 | ₩68,421 | 0.00% | 2.7만 |
|---|
| 2026.01.05 | ₩68,488 | ₩68,488 | ₩68,086 | ₩68,234 | -0.37% | 3만 |
|---|
| 2026.01.02 | ₩67,979 | ₩68,073 | ₩67,925 | ₩68,032 | +0.08% | 1.3만 |
|---|
| 2025.12.31 | ₩68,032 | ₩68,059 | ₩67,898 | ₩67,898 | -0.20% | 2.4만 |
|---|
| 2025.12.30 | ₩67,992 | ₩68,006 | ₩67,925 | ₩67,965 | -0.04% | 1만 |
|---|
| 2025.12.29 | ₩67,912 | ₩67,912 | ₩67,845 | ₩67,885 | -0.04% | 2.3천 |
|---|
| 2025.12.26 | ₩68,448 | ₩68,462 | ₩68,341 | ₩68,381 | -0.10% | 5.2천 |
|---|
| 2025.12.24 | ₩68,314 | ₩68,435 | ₩68,314 | ₩68,421 | +0.16% | 1.8천 |
|---|
| 2025.12.23 | ₩68,059 | ₩68,260 | ₩68,059 | ₩68,247 | +0.28% | 2.4만 |
|---|
| 2025.12.22 | ₩68,046 | ₩68,086 | ₩67,925 | ₩67,925 | -0.18% | 2만 |
|---|
| 2025.12.19 | ₩68,046 | ₩68,046 | ₩67,965 | ₩67,965 | -0.12% | 3.9천 |
|---|
| 2025.12.18 | ₩67,925 | ₩68,059 | ₩67,925 | ₩67,965 | +0.06% | 4.4천 |
|---|
| 2025.12.17 | ₩67,925 | ₩67,925 | ₩67,805 | ₩67,818 | -0.16% | 1.4만 |
|---|
| 2025.12.16 | ₩67,979 | ₩68,032 | ₩67,898 | ₩68,019 | +0.06% | 1.6만 |
|---|
| 2025.12.15 | ₩67,992 | ₩68,032 | ₩67,898 | ₩67,939 | -0.08% | 8.7천 |
|---|
| 2025.12.12 | ₩67,872 | ₩67,952 | ₩67,805 | ₩67,872 | 0.00% | 1.1만 |
|---|
| 2025.12.11 | ₩67,898 | ₩67,992 | ₩67,885 | ₩67,898 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩67,630 | ₩67,791 | ₩67,630 | ₩67,791 | +0.24% | 4.8천 |
|---|
| 2025.12.09 | ₩67,939 | ₩67,939 | ₩67,563 | ₩67,630 | -0.45% | 1.2만 |
|---|
| 2025.12.08 | ₩67,925 | ₩67,925 | ₩67,644 | ₩67,657 | -0.39% | 5.9천 |
|---|
| 2025.12.05 | ₩68,126 | ₩68,167 | ₩67,872 | ₩67,885 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,140 | ₩68,140 | ₩68,032 | ₩68,059 | -0.12% | 3.9천 |
|---|
| 2025.12.03 | ₩68,167 | ₩68,193 | ₩68,100 | ₩68,180 | +0.02% | 4.9천 |
|---|
| 2025.12.02 | ₩67,751 | ₩67,912 | ₩67,724 | ₩67,912 | +0.24% | 2.1만 |
|---|
| 2025.12.01 | ₩68,059 | ₩68,059 | ₩67,617 | ₩67,831 | -0.33% | 9.8만 |
|---|
| 2025.11.28 | ₩67,912 | ₩67,912 | ₩67,791 | ₩67,845 | -0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩67,952 | ₩68,193 | ₩67,952 | ₩68,153 | +0.30% | 1.1만 |
|---|
| 2025.11.25 | ₩67,872 | ₩68,073 | ₩67,805 | ₩68,073 | +0.30% | 4.1만 |
|---|
| 2025.11.24 | ₩68,220 | ₩68,220 | ₩67,724 | ₩67,805 | -0.61% | 1.1만 |
|---|
| 2025.11.21 | ₩67,577 | ₩67,778 | ₩67,523 | ₩67,684 | +0.16% | 2.2만 |
|---|
| 2025.11.20 | ₩67,952 | ₩67,965 | ₩67,630 | ₩67,670 | -0.41% | 2.7만 |
|---|
| 2025.11.19 | ₩67,818 | ₩67,925 | ₩67,751 | ₩67,791 | -0.04% | 4.1만 |
|---|
| 2025.11.18 | ₩67,751 | ₩67,818 | ₩67,670 | ₩67,764 | +0.02% | 1.1만 |
|---|
| 2025.11.17 | ₩67,885 | ₩67,885 | ₩67,684 | ₩67,697 | -0.28% | 6.5천 |
|---|
| 2025.11.14 | ₩67,831 | ₩67,898 | ₩67,791 | ₩67,818 | -0.02% | 10.4만 |
|---|
| 2025.11.13 | ₩68,019 | ₩68,019 | ₩67,778 | ₩67,831 | -0.28% | 5천 |
|---|
| 2025.11.12 | ₩67,992 | ₩67,992 | ₩67,737 | ₩67,952 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩67,644 | ₩67,764 | ₩67,630 | ₩67,751 | +0.16% | 2.1만 |
|---|
| 2025.11.10 | ₩67,523 | ₩67,670 | ₩67,496 | ₩67,670 | +0.22% | 6.6천 |
|---|
| 2025.11.07 | ₩67,080 | ₩67,389 | ₩67,080 | ₩67,375 | +0.44% | 1.4만 |
|---|
| 2025.11.06 | ₩67,241 | ₩67,322 | ₩67,147 | ₩67,214 | -0.04% | 1.7만 |
|---|
| 2025.11.05 | ₩66,919 | ₩67,040 | ₩66,919 | ₩67,013 | +0.14% | 6.3천 |
|---|
| 2025.11.04 | ₩67,000 | ₩67,054 | ₩66,866 | ₩66,919 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩67,094 | ₩67,147 | ₩67,054 | ₩67,054 | -0.06% | 1.7만 |
|---|
| 2025.10.31 | ₩67,550 | ₩67,550 | ₩67,416 | ₩67,469 | -0.12% | 1.8만 |
|---|
| 2025.10.30 | ₩67,389 | ₩67,469 | ₩67,308 | ₩67,335 | -0.08% | 3.9만 |
|---|
| 2025.10.29 | ₩67,858 | ₩67,898 | ₩67,523 | ₩67,550 | -0.45% | 2.2만 |
|---|
| 2025.10.28 | ₩67,737 | ₩67,858 | ₩67,737 | ₩67,791 | +0.08% | 1.6만 |
|---|
| 2025.10.27 | ₩67,550 | ₩67,898 | ₩67,550 | ₩67,657 | +0.16% | 5천 |
|---|
| 2025.10.24 | ₩67,255 | ₩67,255 | ₩67,201 | ₩67,201 | -0.08% | 1.3천 |
|---|
| 2025.10.23 | ₩67,027 | ₩67,121 | ₩66,986 | ₩67,013 | -0.02% | 4.3천 |
|---|
| 2025.10.22 | ₩67,094 | ₩67,107 | ₩66,879 | ₩66,986 | -0.16% | 4.2천 |
|---|
| 2025.10.21 | ₩67,281 | ₩67,335 | ₩67,067 | ₩67,121 | -0.24% | 3.2만 |
|---|
| 2025.10.20 | ₩67,161 | ₩67,241 | ₩67,161 | ₩67,228 | +0.10% | 9.5천 |
|---|
| 2025.10.17 | ₩66,946 | ₩67,000 | ₩66,919 | ₩67,000 | +0.08% | 1.1천 |
|---|
| 2025.10.16 | ₩67,027 | ₩67,147 | ₩66,986 | ₩67,040 | +0.02% | 6.8천 |
|---|
| 2025.10.15 | ₩66,772 | ₩73,236 | ₩66,772 | ₩66,893 | +0.18% | 17.9만 |
|---|
| 2025.10.14 | ₩66,450 | ₩66,651 | ₩66,450 | ₩66,584 | +0.20% | 2.8천 |
|---|
| 2025.10.13 | ₩66,638 | ₩66,665 | ₩66,544 | ₩66,651 | +0.02% | 7.8천 |
|---|
| 2025.10.10 | ₩66,665 | ₩66,665 | ₩66,276 | ₩66,316 | -0.52% | 1.5만 |
|---|