시장 데이터를 불러오는 중
전체 종목
VanEck J. P. Morgan EM Local Currency Bond ET 과거 주가
VanEck J. P. Morgan EM Local Currency Bond ET · EMLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck J. P. Morgan EM Local Currency Bond ET · EMLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,274 | ₩33,327 | ₩33,247 | ₩33,314 | +0.12% | 191.9만 |
| 2026.10.08 | ₩33,207 | ₩33,287 | ₩33,166 | ₩33,233 | +0.08% | 284.4만 |
| 2026.10.07 | ₩33,126 | ₩33,287 | ₩33,126 | ₩33,220 | +0.28% | 230.1만 |
| 2026.10.06 | ₩33,435 | ₩33,435 | ₩33,287 | ₩33,301 | -0.40% | 279.5만 |
| 2026.10.05 | ₩33,113 | ₩33,207 | ₩33,099 | ₩33,113 | 0.00% | 298.2만 |
| 2026.10.02 | ₩33,032 | ₩33,099 | ₩32,952 | ₩33,019 | -0.04% | 205.6만 |
| 2026.10.01 | ₩32,979 | ₩33,005 | ₩32,804 | ₩32,898 | -0.24% | 344.4만 |
| 2026.09.30 | ₩33,354 | ₩33,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,301 |
| -0.16% |
| 224.1만 |
| 2026.09.29 | ₩33,247 | ₩33,287 | ₩33,140 | ₩33,207 | -0.12% | 307.1만 |
|---|
| 2026.09.28 | ₩33,274 | ₩33,341 | ₩33,220 | ₩33,220 | -0.16% | 263.4만 |
|---|
| 2026.09.25 | ₩33,475 | ₩33,555 | ₩33,421 | ₩33,475 | 0.00% | 192.2만 |
|---|
| 2026.09.24 | ₩33,529 | ₩33,569 | ₩33,381 | ₩33,408 | -0.36% | 359만 |
|---|
| 2026.09.23 | ₩33,824 | ₩33,824 | ₩33,529 | ₩33,582 | -0.71% | 199.4만 |
|---|
| 2026.09.22 | ₩33,958 | ₩33,998 | ₩33,904 | ₩33,971 | +0.04% | 161.1만 |
|---|
| 2026.09.21 | ₩33,904 | ₩33,931 | ₩33,864 | ₩33,931 | +0.08% | 82.3만 |
|---|
| 2026.09.18 | ₩33,797 | ₩33,810 | ₩33,703 | ₩33,783 | -0.04% | 179.7만 |
|---|
| 2026.09.17 | ₩33,850 | ₩33,891 | ₩33,810 | ₩33,850 | 0.00% | 320만 |
|---|
| 2026.09.16 | ₩33,850 | ₩33,864 | ₩33,582 | ₩33,636 | -0.63% | 347.8만 |
|---|
| 2026.09.15 | ₩33,810 | ₩33,837 | ₩33,783 | ₩33,783 | -0.08% | 155.6만 |
|---|
| 2026.09.14 | ₩33,877 | ₩33,944 | ₩33,783 | ₩33,850 | -0.08% | 186만 |
|---|
| 2026.09.11 | ₩34,212 | ₩34,212 | ₩34,105 | ₩34,119 | -0.27% | 214.1만 |
|---|
| 2026.09.10 | ₩34,119 | ₩34,186 | ₩34,092 | ₩34,145 | +0.08% | 283.8만 |
|---|
| 2026.09.09 | ₩34,373 | ₩34,400 | ₩34,293 | ₩34,320 | -0.16% | 199.6만 |
|---|
| 2026.09.08 | ₩34,387 | ₩34,414 | ₩34,333 | ₩34,347 | -0.12% | 211.7만 |
|---|
| 2026.09.04 | ₩34,400 | ₩34,440 | ₩34,373 | ₩34,373 | -0.08% | 239만 |
|---|
| 2026.09.03 | ₩34,333 | ₩34,414 | ₩34,306 | ₩34,373 | +0.12% | 203.2만 |
|---|
| 2026.09.02 | ₩34,199 | ₩34,239 | ₩34,172 | ₩34,212 | +0.04% | 165.8만 |
|---|
| 2026.09.01 | ₩34,105 | ₩34,186 | ₩34,092 | ₩34,105 | 0.00% | 256.9만 |
|---|
| 2026.08.31 | ₩34,347 | ₩34,373 | ₩34,306 | ₩34,347 | 0.00% | 393.1만 |
|---|
| 2026.08.28 | ₩34,481 | ₩34,534 | ₩34,266 | ₩34,293 | -0.54% | 413만 |
|---|
| 2026.08.27 | ₩34,615 | ₩34,615 | ₩34,534 | ₩34,561 | -0.15% | 378.9만 |
|---|
| 2026.08.26 | ₩34,655 | ₩34,682 | ₩34,628 | ₩34,642 | -0.04% | 289.8만 |
|---|
| 2026.08.25 | ₩34,736 | ₩34,762 | ₩34,709 | ₩34,749 | +0.04% | 98.8만 |
|---|
| 2026.08.24 | ₩34,655 | ₩34,668 | ₩34,601 | ₩34,628 | -0.08% | 128만 |
|---|
| 2026.08.21 | ₩34,628 | ₩34,682 | ₩34,615 | ₩34,668 | +0.12% | 399.8만 |
|---|
| 2026.08.20 | ₩34,534 | ₩34,601 | ₩34,494 | ₩34,494 | -0.12% | 137.3만 |
|---|
| 2026.08.19 | ₩34,575 | ₩34,668 | ₩34,534 | ₩34,615 | +0.12% | 727.9만 |
|---|
| 2026.08.18 | ₩34,360 | ₩34,400 | ₩34,306 | ₩34,320 | -0.12% | 95.9만 |
|---|
| 2026.08.17 | ₩34,427 | ₩34,454 | ₩34,360 | ₩34,373 | -0.16% | 100.3만 |
|---|
| 2026.08.14 | ₩34,440 | ₩34,467 | ₩34,360 | ₩34,387 | -0.16% | 120.6만 |
|---|
| 2026.08.13 | ₩34,414 | ₩34,454 | ₩34,387 | ₩34,400 | -0.04% | 86만 |
|---|
| 2026.08.12 | ₩34,414 | ₩34,427 | ₩34,320 | ₩34,320 | -0.27% | 224.1만 |
|---|
| 2026.08.11 | ₩34,387 | ₩34,414 | ₩34,306 | ₩34,320 | -0.20% | 164.2만 |
|---|
| 2026.08.10 | ₩34,387 | ₩34,414 | ₩34,347 | ₩34,360 | -0.08% | 102.6만 |
|---|
| 2026.08.07 | ₩34,481 | ₩34,494 | ₩34,414 | ₩34,494 | +0.04% | 116.7만 |
|---|
| 2026.08.06 | ₩34,293 | ₩34,333 | ₩34,226 | ₩34,266 | -0.08% | 223.2만 |
|---|
| 2026.08.05 | ₩34,293 | ₩34,333 | ₩34,253 | ₩34,320 | +0.08% | 146.8만 |
|---|
| 2026.08.04 | ₩34,159 | ₩34,253 | ₩34,159 | ₩34,226 | +0.20% | 192.8만 |
|---|
| 2026.08.03 | ₩34,052 | ₩34,092 | ₩33,998 | ₩34,038 | -0.04% | 110.8만 |
|---|
| 2026.07.31 | ₩34,159 | ₩34,186 | ₩34,052 | ₩34,159 | 0.00% | 74.5만 |
|---|
| 2026.07.30 | ₩34,119 | ₩34,239 | ₩34,105 | ₩34,212 | +0.28% | 282.2만 |
|---|
| 2026.07.29 | ₩33,931 | ₩34,065 | ₩33,824 | ₩33,944 | +0.04% | 173.4만 |
|---|
| 2026.07.28 | ₩33,944 | ₩34,065 | ₩33,931 | ₩34,011 | +0.20% | 118.7만 |
|---|
| 2026.07.27 | ₩33,917 | ₩33,984 | ₩33,877 | ₩33,917 | 0.00% | 161.9만 |
|---|
| 2026.07.24 | ₩33,783 | ₩33,877 | ₩33,756 | ₩33,810 | +0.08% | 247.9만 |
|---|
| 2026.07.23 | ₩33,783 | ₩33,824 | ₩33,676 | ₩33,730 | -0.16% | 269.6만 |
|---|
| 2026.07.22 | ₩34,011 | ₩34,052 | ₩33,971 | ₩33,998 | -0.04% | 86.8만 |
|---|
| 2026.07.21 | ₩34,078 | ₩34,078 | ₩34,025 | ₩34,025 | -0.16% | 78.1만 |
|---|
| 2026.07.20 | ₩34,052 | ₩34,065 | ₩33,998 | ₩34,025 | -0.08% | 85.6만 |
|---|
| 2026.07.17 | ₩34,011 | ₩34,052 | ₩33,984 | ₩34,011 | 0.00% | 122.4만 |
|---|
| 2026.07.16 | ₩34,159 | ₩34,186 | ₩34,132 | ₩34,132 | -0.08% | 123.1만 |
|---|
| 2026.07.15 | ₩34,172 | ₩34,280 | ₩34,172 | ₩34,253 | +0.24% | 62.1만 |
|---|
| 2026.07.14 | ₩34,212 | ₩34,253 | ₩34,145 | ₩34,172 | -0.12% | 125.2만 |
|---|
| 2026.07.13 | ₩34,212 | ₩34,226 | ₩34,052 | ₩34,052 | -0.47% | 143.7만 |
|---|
| 2026.07.10 | ₩34,199 | ₩34,306 | ₩34,186 | ₩34,266 | +0.20% | 95만 |
|---|
| 2026.07.09 | ₩34,038 | ₩34,159 | ₩34,025 | ₩34,119 | +0.24% | 122.3만 |
|---|
| 2026.07.08 | ₩34,038 | ₩34,065 | ₩33,917 | ₩34,052 | +0.04% | 156.8만 |
|---|
| 2026.07.07 | ₩34,266 | ₩34,320 | ₩34,172 | ₩34,172 | -0.27% | 125.1만 |
|---|
| 2026.07.06 | ₩34,186 | ₩34,320 | ₩34,145 | ₩34,320 | +0.39% | 295.4만 |
|---|
| 2026.07.02 | ₩34,145 | ₩34,199 | ₩34,078 | ₩34,145 | 0.00% | 291.5만 |
|---|
| 2026.07.01 | ₩33,971 | ₩34,065 | ₩33,971 | ₩33,998 | +0.08% | 241.4만 |
|---|
| 2026.06.30 | ₩34,212 | ₩34,306 | ₩34,212 | ₩34,280 | +0.20% | 113.9만 |
|---|
| 2026.06.29 | ₩34,253 | ₩34,320 | ₩34,226 | ₩34,320 | +0.20% | 137.6만 |
|---|
| 2026.06.26 | ₩34,253 | ₩34,306 | ₩34,212 | ₩34,239 | -0.04% | 184만 |
|---|
| 2026.06.25 | ₩34,145 | ₩34,199 | ₩34,078 | ₩34,132 | -0.04% | 366.5만 |
|---|
| 2026.06.24 | ₩34,038 | ₩34,078 | ₩33,998 | ₩34,025 | -0.04% | 463만 |
|---|
| 2026.06.23 | ₩34,105 | ₩34,159 | ₩34,038 | ₩34,078 | -0.08% | 351만 |
|---|
| 2026.06.22 | ₩34,293 | ₩34,347 | ₩34,253 | ₩34,280 | -0.04% | 171.7만 |
|---|
| 2026.06.18 | ₩34,333 | ₩34,387 | ₩34,293 | ₩34,306 | -0.08% | 129.7만 |
|---|
| 2026.06.17 | ₩34,628 | ₩34,682 | ₩34,280 | ₩34,320 | -0.89% | 476.3만 |
|---|
| 2026.06.16 | ₩34,588 | ₩34,628 | ₩34,548 | ₩34,615 | +0.08% | 282만 |
|---|
| 2026.06.15 | ₩34,588 | ₩34,615 | ₩34,508 | ₩34,534 | -0.16% | 114만 |
|---|
| 2026.06.12 | ₩34,212 | ₩34,293 | ₩34,159 | ₩34,226 | +0.04% | 114.4만 |
|---|
| 2026.06.11 | ₩33,797 | ₩34,159 | ₩33,797 | ₩34,132 | +0.99% | 270.2만 |
|---|
| 2026.06.10 | ₩33,810 | ₩33,891 | ₩33,783 | ₩33,783 | -0.08% | 170.8만 |
|---|
| 2026.06.09 | ₩33,864 | ₩33,904 | ₩33,770 | ₩33,824 | -0.12% | 401.2만 |
|---|
| 2026.06.08 | ₩33,743 | ₩33,770 | ₩33,663 | ₩33,676 | -0.20% | 252.9만 |
|---|
| 2026.06.05 | ₩33,944 | ₩33,944 | ₩33,676 | ₩33,730 | -0.63% | 241.2만 |
|---|
| 2026.06.04 | ₩34,132 | ₩34,159 | ₩34,092 | ₩34,105 | -0.08% | 257.5만 |
|---|
| 2026.06.03 | ₩34,119 | ₩34,132 | ₩34,038 | ₩34,065 | -0.16% | 209.8만 |
|---|
| 2026.06.02 | ₩34,253 | ₩34,293 | ₩34,212 | ₩34,253 | 0.00% | 118.5만 |
|---|
| 2026.06.01 | ₩34,145 | ₩34,253 | ₩34,078 | ₩34,212 | +0.20% | 212.8만 |
|---|
| 2026.05.29 | ₩34,347 | ₩34,440 | ₩34,306 | ₩34,360 | +0.04% | 246.3만 |
|---|
| 2026.05.28 | ₩34,172 | ₩34,306 | ₩34,119 | ₩34,280 | +0.31% | 260.7만 |
|---|
| 2026.05.27 | ₩34,172 | ₩34,239 | ₩34,145 | ₩34,159 | -0.04% | 129.3만 |
|---|
| 2026.05.26 | ₩34,186 | ₩34,212 | ₩34,132 | ₩34,159 | -0.08% | 281.2만 |
|---|
| 2026.05.22 | ₩33,998 | ₩34,025 | ₩33,917 | ₩33,984 | -0.04% | 114.7만 |
|---|
| 2026.05.21 | ₩33,824 | ₩34,025 | ₩33,756 | ₩33,971 | +0.44% | 360.8만 |
|---|
| 2026.05.20 | ₩33,609 | ₩33,958 | ₩33,609 | ₩33,904 | +0.88% | 232.9만 |
|---|
| 2026.05.19 | ₩33,663 | ₩33,703 | ₩33,596 | ₩33,636 | -0.08% | 226.7만 |
|---|
| 2026.05.18 | ₩33,837 | ₩33,891 | ₩33,783 | ₩33,877 | +0.12% | 154.2만 |
|---|
| 2026.05.15 | ₩33,891 | ₩33,904 | ₩33,783 | ₩33,810 | -0.24% | 169.6만 |
|---|
| 2026.05.14 | ₩34,199 | ₩34,226 | ₩34,145 | ₩34,159 | -0.12% | 112.5만 |
|---|
| 2026.05.13 | ₩34,199 | ₩34,266 | ₩34,172 | ₩34,212 | +0.04% | 213.3만 |
|---|
| 2026.05.12 | ₩34,226 | ₩34,253 | ₩34,132 | ₩34,226 | 0.00% | 234.1만 |
|---|
| 2026.05.11 | ₩34,400 | ₩34,454 | ₩34,333 | ₩34,360 | -0.12% | 184.8만 |
|---|
| 2026.05.08 | ₩34,561 | ₩34,561 | ₩34,467 | ₩34,481 | -0.23% | 397.6만 |
|---|
| 2026.05.07 | ₩34,561 | ₩34,575 | ₩34,347 | ₩34,373 | -0.54% | 426.8만 |
|---|
| 2026.05.06 | ₩34,253 | ₩34,387 | ₩34,253 | ₩34,373 | +0.35% | 501.1만 |
|---|
| 2026.05.05 | ₩33,971 | ₩34,025 | ₩33,958 | ₩34,011 | +0.12% | 283.1만 |
|---|
| 2026.05.04 | ₩33,971 | ₩34,025 | ₩33,797 | ₩33,891 | -0.24% | 835.6만 |
|---|
| 2026.05.01 | ₩34,119 | ₩34,280 | ₩34,092 | ₩34,092 | -0.08% | 330.4만 |
|---|
| 2026.04.30 | ₩34,145 | ₩34,320 | ₩34,119 | ₩34,280 | +0.39% | 310.5만 |
|---|
| 2026.04.29 | ₩34,280 | ₩34,280 | ₩34,052 | ₩34,078 | -0.59% | 407.3만 |
|---|
| 2026.04.28 | ₩34,333 | ₩34,440 | ₩34,320 | ₩34,387 | +0.16% | 218.9만 |
|---|
| 2026.04.27 | ₩34,561 | ₩34,588 | ₩34,414 | ₩34,440 | -0.35% | 179.9만 |
|---|
| 2026.04.24 | ₩34,454 | ₩34,561 | ₩34,440 | ₩34,521 | +0.19% | 206.5만 |
|---|
| 2026.04.23 | ₩34,601 | ₩34,668 | ₩34,360 | ₩34,440 | -0.47% | 375.2만 |
|---|
| 2026.04.22 | ₩34,762 | ₩34,776 | ₩34,655 | ₩34,668 | -0.27% | 622.4만 |
|---|
| 2026.04.21 | ₩34,896 | ₩34,937 | ₩34,682 | ₩34,682 | -0.61% | 297만 |
|---|
| 2026.04.20 | ₩34,937 | ₩34,964 | ₩34,843 | ₩34,964 | +0.08% | 117.8만 |
|---|
| 2026.04.17 | ₩35,057 | ₩35,111 | ₩34,977 | ₩34,990 | -0.19% | 329만 |
|---|
| 2026.04.16 | ₩34,829 | ₩34,829 | ₩34,709 | ₩34,762 | -0.19% | 528.4만 |
|---|
| 2026.04.15 | ₩34,856 | ₩34,870 | ₩34,803 | ₩34,856 | 0.00% | 202.6만 |
|---|
| 2026.04.14 | ₩34,843 | ₩34,910 | ₩34,843 | ₩34,856 | +0.04% | 299.6만 |
|---|
| 2026.04.13 | ₩34,534 | ₩34,762 | ₩34,521 | ₩34,749 | +0.62% | 397.5만 |
|---|
| 2026.04.10 | ₩34,601 | ₩34,655 | ₩34,548 | ₩34,615 | +0.04% | 391.4만 |
|---|
| 2026.04.09 | ₩34,373 | ₩34,615 | ₩34,373 | ₩34,534 | +0.47% | 372.8만 |
|---|
| 2026.04.08 | ₩34,440 | ₩34,494 | ₩34,373 | ₩34,454 | +0.04% | 634.7만 |
|---|
| 2026.04.07 | ₩33,689 | ₩33,770 | ₩33,569 | ₩33,743 | +0.16% | 248.3만 |
|---|
| 2026.04.06 | ₩33,703 | ₩33,797 | ₩33,663 | ₩33,676 | -0.08% | 185.8만 |
|---|
| 2026.04.02 | ₩33,529 | ₩33,743 | ₩33,515 | ₩33,649 | +0.36% | 321.3만 |
|---|
| 2026.04.01 | ₩33,649 | ₩33,770 | ₩33,622 | ₩33,676 | +0.08% | 335.1만 |
|---|
| 2026.03.31 | ₩33,488 | ₩33,770 | ₩33,435 | ₩33,676 | +0.56% | 649.2만 |
|---|
| 2026.03.30 | ₩33,354 | ₩33,381 | ₩33,260 | ₩33,301 | -0.16% | 362.9만 |
|---|
| 2026.03.27 | ₩33,368 | ₩33,502 | ₩33,327 | ₩33,381 | +0.04% | 301.8만 |
|---|
| 2026.03.26 | ₩33,622 | ₩33,703 | ₩33,461 | ₩33,475 | -0.44% | 439만 |
|---|
| 2026.03.25 | ₩33,730 | ₩33,850 | ₩33,649 | ₩33,743 | +0.04% | 707.8만 |
|---|
| 2026.03.24 | ₩33,502 | ₩33,676 | ₩33,475 | ₩33,596 | +0.28% | 574.3만 |
|---|
| 2026.03.23 | ₩33,703 | ₩33,984 | ₩33,676 | ₩33,877 | +0.52% | 856.5만 |
|---|
| 2026.03.20 | ₩33,703 | ₩33,730 | ₩33,421 | ₩33,435 | -0.80% | 812.1만 |
|---|
| 2026.03.19 | ₩33,596 | ₩33,984 | ₩33,569 | ₩33,931 | +1.00% | 747.5만 |
|---|
| 2026.03.18 | ₩33,850 | ₩33,971 | ₩33,689 | ₩33,716 | -0.40% | 760만 |
|---|
| 2026.03.17 | ₩34,065 | ₩34,132 | ₩34,038 | ₩34,052 | -0.04% | 423.6만 |
|---|
| 2026.03.16 | ₩33,877 | ₩34,025 | ₩33,850 | ₩33,971 | +0.28% | 633.9만 |
|---|
| 2026.03.13 | ₩33,958 | ₩34,025 | ₩33,663 | ₩33,689 | -0.79% | 422.6만 |
|---|
| 2026.03.12 | ₩34,212 | ₩34,226 | ₩33,931 | ₩33,971 | -0.71% | 895.3만 |
|---|
| 2026.03.11 | ₩34,454 | ₩34,548 | ₩34,347 | ₩34,400 | -0.16% | 275.4만 |
|---|
| 2026.03.10 | ₩34,534 | ₩34,762 | ₩34,494 | ₩34,548 | +0.04% | 872.3만 |
|---|
| 2026.03.09 | ₩33,984 | ₩34,320 | ₩33,944 | ₩34,280 | +0.87% | 827.4만 |
|---|
| 2026.03.06 | ₩34,145 | ₩34,373 | ₩34,092 | ₩34,320 | +0.51% | 572.2만 |
|---|
| 2026.03.05 | ₩34,521 | ₩34,601 | ₩34,320 | ₩34,427 | -0.27% | 912.9만 |
|---|
| 2026.03.04 | ₩34,628 | ₩34,749 | ₩34,601 | ₩34,695 | +0.19% | 394.9만 |
|---|
| 2026.03.03 | ₩34,467 | ₩34,534 | ₩34,212 | ₩34,481 | +0.04% | 1455.9만 |
|---|
| 2026.03.02 | ₩35,031 | ₩35,192 | ₩34,990 | ₩35,098 | +0.19% | 540.7만 |
|---|
| 2026.02.27 | ₩35,594 | ₩35,674 | ₩35,567 | ₩35,661 | +0.19% | 396.8만 |
|---|
| 2026.02.26 | ₩35,674 | ₩35,688 | ₩35,527 | ₩35,648 | -0.08% | 495만 |
|---|
| 2026.02.25 | ₩35,621 | ₩35,715 | ₩35,607 | ₩35,661 | +0.11% | 391.5만 |
|---|
| 2026.02.24 | ₩35,487 | ₩35,594 | ₩35,460 | ₩35,527 | +0.11% | 412.4만 |
|---|
| 2026.02.23 | ₩35,554 | ₩35,594 | ₩35,500 | ₩35,513 | -0.11% | 205만 |
|---|
| 2026.02.20 | ₩35,406 | ₩35,500 | ₩35,393 | ₩35,500 | +0.27% | 283.3만 |
|---|
| 2026.02.19 | ₩35,339 | ₩35,420 | ₩35,326 | ₩35,379 | +0.11% | 392.8만 |
|---|
| 2026.02.18 | ₩35,500 | ₩35,580 | ₩35,446 | ₩35,460 | -0.11% | 394.4만 |
|---|
| 2026.02.17 | ₩35,500 | ₩35,594 | ₩35,433 | ₩35,567 | +0.19% | 315.4만 |
|---|
| 2026.02.13 | ₩35,567 | ₩35,580 | ₩35,487 | ₩35,513 | -0.15% | 1029.1만 |
|---|
| 2026.02.12 | ₩35,594 | ₩35,661 | ₩35,513 | ₩35,540 | -0.15% | 707.8만 |
|---|
| 2026.02.11 | ₩35,473 | ₩35,554 | ₩35,446 | ₩35,527 | +0.15% | 357.7만 |
|---|
| 2026.02.10 | ₩35,540 | ₩35,567 | ₩35,460 | ₩35,487 | -0.15% | 343만 |
|---|
| 2026.02.09 | ₩35,446 | ₩35,527 | ₩35,446 | ₩35,500 | +0.15% | 318.4만 |
|---|
| 2026.02.06 | ₩35,259 | ₩35,326 | ₩35,259 | ₩35,312 | +0.15% | 693.9만 |
|---|
| 2026.02.05 | ₩35,178 | ₩35,218 | ₩35,098 | ₩35,098 | -0.23% | 449.2만 |
|---|
| 2026.02.04 | ₩35,299 | ₩35,299 | ₩35,151 | ₩35,232 | -0.19% | 452.9만 |
|---|
| 2026.02.03 | ₩35,299 | ₩35,339 | ₩35,205 | ₩35,259 | -0.11% | 524.1만 |
|---|
| 2026.02.02 | ₩35,124 | ₩35,218 | ₩35,098 | ₩35,151 | +0.08% | 718.9만 |
|---|
| 2026.01.30 | ₩35,446 | ₩35,487 | ₩35,232 | ₩35,272 | -0.49% | 459.3만 |
|---|
| 2026.01.29 | ₩35,607 | ₩35,634 | ₩35,379 | ₩35,567 | -0.11% | 492.8만 |
|---|
| 2026.01.28 | ₩35,554 | ₩35,580 | ₩35,473 | ₩35,567 | +0.04% | 1267.3만 |
|---|
| 2026.01.27 | ₩35,406 | ₩35,648 | ₩35,406 | ₩35,634 | +0.64% | 938.7만 |
|---|
| 2026.01.26 | ₩35,352 | ₩35,433 | ₩35,326 | ₩35,339 | -0.04% | 335.7만 |
|---|
| 2026.01.23 | ₩35,124 | ₩35,272 | ₩35,111 | ₩35,272 | +0.42% | 270.2만 |
|---|
| 2026.01.22 | ₩34,990 | ₩35,151 | ₩34,977 | ₩35,138 | +0.42% | 344.2만 |
|---|
| 2026.01.21 | ₩34,910 | ₩34,977 | ₩34,910 | ₩34,937 | +0.08% | 322.3만 |
|---|
| 2026.01.20 | ₩34,816 | ₩34,883 | ₩34,803 | ₩34,843 | +0.08% | 879.8만 |
|---|
| 2026.01.16 | ₩34,762 | ₩34,803 | ₩34,709 | ₩34,776 | +0.04% | 137.3만 |
|---|
| 2026.01.15 | ₩34,803 | ₩34,870 | ₩34,762 | ₩34,856 | +0.15% | 108만 |
|---|
| 2026.01.14 | ₩34,803 | ₩34,843 | ₩34,789 | ₩34,816 | +0.04% | 139.1만 |
|---|
| 2026.01.13 | ₩34,816 | ₩34,829 | ₩34,749 | ₩34,803 | -0.04% | 323.7만 |
|---|
| 2026.01.12 | ₩34,749 | ₩34,829 | ₩34,736 | ₩34,816 | +0.19% | 927만 |
|---|
| 2026.01.09 | ₩34,695 | ₩34,722 | ₩34,655 | ₩34,682 | -0.04% | 152.2만 |
|---|
| 2026.01.08 | ₩34,682 | ₩34,749 | ₩34,655 | ₩34,695 | +0.04% | 575.6만 |
|---|
| 2026.01.07 | ₩34,776 | ₩34,789 | ₩34,736 | ₩34,776 | 0.00% | 126.5만 |
|---|
| 2026.01.06 | ₩34,803 | ₩34,843 | ₩34,776 | ₩34,843 | +0.12% | 195.8만 |
|---|
| 2026.01.05 | ₩34,668 | ₩34,776 | ₩34,655 | ₩34,749 | +0.23% | 176만 |
|---|
| 2026.01.02 | ₩34,709 | ₩34,722 | ₩34,668 | ₩34,709 | 0.00% | 137.6만 |
|---|
| 2025.12.31 | ₩34,615 | ₩34,655 | ₩34,588 | ₩34,628 | +0.04% | 209.2만 |
|---|
| 2025.12.30 | ₩34,615 | ₩34,655 | ₩34,601 | ₩34,628 | +0.04% | 132.5만 |
|---|
| 2025.12.29 | ₩34,575 | ₩34,601 | ₩34,521 | ₩34,521 | -0.16% | 148.6만 |
|---|
| 2025.12.26 | ₩34,856 | ₩34,883 | ₩34,816 | ₩34,856 | 0.00% | 145.1만 |
|---|
| 2025.12.24 | ₩34,803 | ₩34,870 | ₩34,803 | ₩34,843 | +0.12% | 85.9만 |
|---|
| 2025.12.23 | ₩34,655 | ₩34,776 | ₩34,655 | ₩34,749 | +0.27% | 322.1만 |
|---|
| 2025.12.22 | ₩34,642 | ₩34,668 | ₩34,628 | ₩34,642 | 0.00% | 284.5만 |
|---|
| 2025.12.19 | ₩34,601 | ₩34,628 | ₩34,588 | ₩34,601 | 0.00% | 189.8만 |
|---|
| 2025.12.18 | ₩34,508 | ₩34,561 | ₩34,467 | ₩34,534 | +0.08% | 162.2만 |
|---|
| 2025.12.17 | ₩34,494 | ₩34,508 | ₩34,414 | ₩34,440 | -0.16% | 180.2만 |
|---|
| 2025.12.16 | ₩34,521 | ₩34,575 | ₩34,481 | ₩34,534 | +0.04% | 162.5만 |
|---|
| 2025.12.15 | ₩34,508 | ₩34,534 | ₩34,440 | ₩34,454 | -0.16% | 286.5만 |
|---|
| 2025.12.12 | ₩34,481 | ₩34,521 | ₩34,427 | ₩34,440 | -0.12% | 288.5만 |
|---|
| 2025.12.11 | ₩34,427 | ₩34,521 | ₩34,414 | ₩34,481 | +0.16% | 392.5만 |
|---|
| 2025.12.10 | ₩34,266 | ₩34,360 | ₩34,212 | ₩34,360 | +0.27% | 172.2만 |
|---|
| 2025.12.09 | ₩34,266 | ₩34,320 | ₩34,253 | ₩34,266 | 0.00% | 142.1만 |
|---|
| 2025.12.08 | ₩34,373 | ₩34,387 | ₩34,239 | ₩34,293 | -0.23% | 164.5만 |
|---|
| 2025.12.05 | ₩34,467 | ₩34,508 | ₩34,347 | ₩34,360 | -0.31% | 446.1만 |
|---|
| 2025.12.04 | ₩34,508 | ₩34,534 | ₩34,454 | ₩34,454 | -0.16% | 404.2만 |
|---|
| 2025.12.03 | ₩34,414 | ₩34,494 | ₩34,387 | ₩34,467 | +0.16% | 351.2만 |
|---|
| 2025.12.02 | ₩34,293 | ₩34,333 | ₩34,253 | ₩34,333 | +0.12% | 111.6만 |
|---|
| 2025.12.01 | ₩34,320 | ₩34,347 | ₩34,239 | ₩34,253 | -0.20% | 163.1만 |
|---|
| 2025.11.28 | ₩34,266 | ₩34,333 | ₩34,266 | ₩34,333 | +0.20% | 111.2만 |
|---|
| 2025.11.26 | ₩34,360 | ₩34,481 | ₩34,347 | ₩34,467 | +0.31% | 91.5만 |
|---|
| 2025.11.25 | ₩34,320 | ₩34,400 | ₩34,293 | ₩34,373 | +0.16% | 166만 |
|---|
| 2025.11.24 | ₩34,226 | ₩34,253 | ₩34,199 | ₩34,212 | -0.04% | 229.6만 |
|---|
| 2025.11.21 | ₩34,145 | ₩34,159 | ₩34,052 | ₩34,132 | -0.04% | 203.2만 |
|---|
| 2025.11.20 | ₩34,306 | ₩34,347 | ₩34,212 | ₩34,212 | -0.27% | 172.9만 |
|---|
| 2025.11.19 | ₩34,333 | ₩34,360 | ₩34,253 | ₩34,266 | -0.20% | 212.2만 |
|---|
| 2025.11.18 | ₩34,293 | ₩34,333 | ₩34,253 | ₩34,293 | 0.00% | 230.4만 |
|---|
| 2025.11.17 | ₩34,320 | ₩34,347 | ₩34,239 | ₩34,280 | -0.12% | 125.7만 |
|---|
| 2025.11.14 | ₩34,347 | ₩34,373 | ₩34,306 | ₩34,306 | -0.12% | 158.7만 |
|---|
| 2025.11.13 | ₩34,373 | ₩34,427 | ₩34,347 | ₩34,360 | -0.04% | 91.8만 |
|---|
| 2025.11.12 | ₩34,306 | ₩34,360 | ₩34,293 | ₩34,333 | +0.08% | 140.1만 |
|---|
| 2025.11.11 | ₩34,320 | ₩34,333 | ₩34,293 | ₩34,306 | -0.04% | 149.8만 |
|---|
| 2025.11.10 | ₩34,212 | ₩34,266 | ₩34,199 | ₩34,253 | +0.12% | 103.3만 |
|---|
| 2025.11.07 | ₩34,092 | ₩34,172 | ₩34,078 | ₩34,159 | +0.20% | 168.6만 |
|---|
| 2025.11.06 | ₩34,092 | ₩34,132 | ₩34,038 | ₩34,092 | 0.00% | 104.9만 |
|---|
| 2025.11.05 | ₩33,971 | ₩34,011 | ₩33,944 | ₩34,011 | +0.12% | 100만 |
|---|
| 2025.11.04 | ₩33,917 | ₩33,971 | ₩33,864 | ₩33,864 | -0.16% | 173.1만 |
|---|
| 2025.11.03 | ₩34,038 | ₩34,052 | ₩33,971 | ₩34,025 | -0.04% | 162.7만 |
|---|
| 2025.10.31 | ₩34,212 | ₩34,212 | ₩34,132 | ₩34,186 | -0.08% | 129.3만 |
|---|
| 2025.10.30 | ₩34,159 | ₩34,212 | ₩34,132 | ₩34,172 | +0.04% | 184.1만 |
|---|
| 2025.10.29 | ₩34,400 | ₩34,414 | ₩34,226 | ₩34,253 | -0.43% | 431.1만 |
|---|
| 2025.10.28 | ₩34,333 | ₩34,427 | ₩34,306 | ₩34,400 | +0.20% | 370.3만 |
|---|
| 2025.10.27 | ₩34,306 | ₩34,333 | ₩34,293 | ₩34,306 | 0.00% | 200.5만 |
|---|
| 2025.10.24 | ₩34,266 | ₩34,280 | ₩34,226 | ₩34,239 | -0.08% | 161.5만 |
|---|
| 2025.10.23 | ₩34,172 | ₩34,239 | ₩34,159 | ₩34,199 | +0.08% | 319.8만 |
|---|
| 2025.10.22 | ₩34,172 | ₩34,199 | ₩34,132 | ₩34,159 | -0.04% | 119.9만 |
|---|
| 2025.10.21 | ₩34,212 | ₩34,212 | ₩34,132 | ₩34,145 | -0.20% | 369.8만 |
|---|
| 2025.10.20 | ₩34,253 | ₩34,293 | ₩34,226 | ₩34,293 | +0.12% | 431.9만 |
|---|
| 2025.10.17 | ₩34,172 | ₩34,253 | ₩34,145 | ₩34,226 | +0.16% | 261.6만 |
|---|
| 2025.10.16 | ₩34,159 | ₩34,239 | ₩34,145 | ₩34,212 | +0.16% | 274.6만 |
|---|
| 2025.10.15 | ₩34,065 | ₩34,145 | ₩34,065 | ₩34,105 | +0.12% | 172.8만 |
|---|
| 2025.10.14 | ₩33,877 | ₩34,011 | ₩33,877 | ₩33,998 | +0.36% | 157.6만 |
|---|
| 2025.10.13 | ₩33,998 | ₩34,025 | ₩33,944 | ₩33,984 | -0.04% | 93.7만 |
|---|
| 2025.10.10 | ₩34,065 | ₩34,065 | ₩33,837 | ₩33,877 | -0.55% | 257.2만 |
|---|