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 | ₩33,268 | ₩33,321 | ₩33,241 | ₩33,308 | +0.12% | 191.9만 |
| 2026.10.08 | ₩33,201 | ₩33,281 | ₩33,160 | ₩33,228 | +0.08% | 284.4만 |
| 2026.10.07 | ₩33,120 | ₩33,281 | ₩33,120 | ₩33,214 | +0.28% | 230.1만 |
| 2026.10.06 | ₩33,429 | ₩33,429 | ₩33,281 | ₩33,295 | -0.40% | 279.5만 |
| 2026.10.05 | ₩33,107 | ₩33,201 | ₩33,093 | ₩33,107 | 0.00% | 298.2만 |
| 2026.10.02 | ₩33,026 | ₩33,093 | ₩32,946 | ₩33,013 | -0.04% | 205.6만 |
| 2026.10.01 | ₩32,973 | ₩33,000 | ₩32,798 | ₩32,892 | -0.24% | 344.4만 |
| 2026.09.30 | ₩33,348 | ₩33,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,295 |
| -0.16% |
| 224.1만 |
| 2026.09.29 | ₩33,241 | ₩33,281 | ₩33,134 | ₩33,201 | -0.12% | 307.1만 |
|---|
| 2026.09.28 | ₩33,268 | ₩33,335 | ₩33,214 | ₩33,214 | -0.16% | 263.4만 |
|---|
| 2026.09.25 | ₩33,469 | ₩33,549 | ₩33,415 | ₩33,469 | 0.00% | 192.2만 |
|---|
| 2026.09.24 | ₩33,523 | ₩33,563 | ₩33,375 | ₩33,402 | -0.36% | 359만 |
|---|
| 2026.09.23 | ₩33,817 | ₩33,817 | ₩33,523 | ₩33,576 | -0.71% | 199.4만 |
|---|
| 2026.09.22 | ₩33,952 | ₩33,992 | ₩33,898 | ₩33,965 | +0.04% | 161.1만 |
|---|
| 2026.09.21 | ₩33,898 | ₩33,925 | ₩33,858 | ₩33,925 | +0.08% | 82.3만 |
|---|
| 2026.09.18 | ₩33,791 | ₩33,804 | ₩33,697 | ₩33,777 | -0.04% | 179.7만 |
|---|
| 2026.09.17 | ₩33,844 | ₩33,885 | ₩33,804 | ₩33,844 | 0.00% | 320만 |
|---|
| 2026.09.16 | ₩33,844 | ₩33,858 | ₩33,576 | ₩33,630 | -0.63% | 347.8만 |
|---|
| 2026.09.15 | ₩33,804 | ₩33,831 | ₩33,777 | ₩33,777 | -0.08% | 155.6만 |
|---|
| 2026.09.14 | ₩33,871 | ₩33,938 | ₩33,777 | ₩33,844 | -0.08% | 186만 |
|---|
| 2026.09.11 | ₩34,206 | ₩34,206 | ₩34,099 | ₩34,112 | -0.27% | 214.1만 |
|---|
| 2026.09.10 | ₩34,112 | ₩34,180 | ₩34,086 | ₩34,139 | +0.08% | 283.8만 |
|---|
| 2026.09.09 | ₩34,367 | ₩34,394 | ₩34,287 | ₩34,314 | -0.16% | 199.6만 |
|---|
| 2026.09.08 | ₩34,381 | ₩34,407 | ₩34,327 | ₩34,340 | -0.12% | 211.7만 |
|---|
| 2026.09.04 | ₩34,394 | ₩34,434 | ₩34,367 | ₩34,367 | -0.08% | 239만 |
|---|
| 2026.09.03 | ₩34,327 | ₩34,407 | ₩34,300 | ₩34,367 | +0.12% | 203.2만 |
|---|
| 2026.09.02 | ₩34,193 | ₩34,233 | ₩34,166 | ₩34,206 | +0.04% | 165.8만 |
|---|
| 2026.09.01 | ₩34,099 | ₩34,180 | ₩34,086 | ₩34,099 | 0.00% | 256.9만 |
|---|
| 2026.08.31 | ₩34,340 | ₩34,367 | ₩34,300 | ₩34,340 | 0.00% | 393.1만 |
|---|
| 2026.08.28 | ₩34,475 | ₩34,528 | ₩34,260 | ₩34,287 | -0.54% | 413만 |
|---|
| 2026.08.27 | ₩34,609 | ₩34,609 | ₩34,528 | ₩34,555 | -0.15% | 378.9만 |
|---|
| 2026.08.26 | ₩34,649 | ₩34,676 | ₩34,622 | ₩34,635 | -0.04% | 289.8만 |
|---|
| 2026.08.25 | ₩34,729 | ₩34,756 | ₩34,702 | ₩34,743 | +0.04% | 98.8만 |
|---|
| 2026.08.24 | ₩34,649 | ₩34,662 | ₩34,595 | ₩34,622 | -0.08% | 128만 |
|---|
| 2026.08.21 | ₩34,622 | ₩34,676 | ₩34,609 | ₩34,662 | +0.12% | 399.8만 |
|---|
| 2026.08.20 | ₩34,528 | ₩34,595 | ₩34,488 | ₩34,488 | -0.12% | 137.3만 |
|---|
| 2026.08.19 | ₩34,568 | ₩34,662 | ₩34,528 | ₩34,609 | +0.12% | 727.9만 |
|---|
| 2026.08.18 | ₩34,354 | ₩34,394 | ₩34,300 | ₩34,314 | -0.12% | 95.9만 |
|---|
| 2026.08.17 | ₩34,421 | ₩34,448 | ₩34,354 | ₩34,367 | -0.16% | 100.3만 |
|---|
| 2026.08.14 | ₩34,434 | ₩34,461 | ₩34,354 | ₩34,381 | -0.16% | 120.6만 |
|---|
| 2026.08.13 | ₩34,407 | ₩34,448 | ₩34,381 | ₩34,394 | -0.04% | 86만 |
|---|
| 2026.08.12 | ₩34,407 | ₩34,421 | ₩34,314 | ₩34,314 | -0.27% | 224.1만 |
|---|
| 2026.08.11 | ₩34,381 | ₩34,407 | ₩34,300 | ₩34,314 | -0.20% | 164.2만 |
|---|
| 2026.08.10 | ₩34,381 | ₩34,407 | ₩34,340 | ₩34,354 | -0.08% | 102.6만 |
|---|
| 2026.08.07 | ₩34,475 | ₩34,488 | ₩34,407 | ₩34,488 | +0.04% | 116.7만 |
|---|
| 2026.08.06 | ₩34,287 | ₩34,327 | ₩34,220 | ₩34,260 | -0.08% | 223.2만 |
|---|
| 2026.08.05 | ₩34,287 | ₩34,327 | ₩34,247 | ₩34,314 | +0.08% | 146.8만 |
|---|
| 2026.08.04 | ₩34,153 | ₩34,247 | ₩34,153 | ₩34,220 | +0.20% | 192.8만 |
|---|
| 2026.08.03 | ₩34,045 | ₩34,086 | ₩33,992 | ₩34,032 | -0.04% | 110.8만 |
|---|
| 2026.07.31 | ₩34,153 | ₩34,180 | ₩34,045 | ₩34,153 | 0.00% | 74.5만 |
|---|
| 2026.07.30 | ₩34,112 | ₩34,233 | ₩34,099 | ₩34,206 | +0.28% | 282.2만 |
|---|
| 2026.07.29 | ₩33,925 | ₩34,059 | ₩33,817 | ₩33,938 | +0.04% | 173.4만 |
|---|
| 2026.07.28 | ₩33,938 | ₩34,059 | ₩33,925 | ₩34,005 | +0.20% | 118.7만 |
|---|
| 2026.07.27 | ₩33,911 | ₩33,978 | ₩33,871 | ₩33,911 | 0.00% | 161.9만 |
|---|
| 2026.07.24 | ₩33,777 | ₩33,871 | ₩33,750 | ₩33,804 | +0.08% | 247.9만 |
|---|
| 2026.07.23 | ₩33,777 | ₩33,817 | ₩33,670 | ₩33,724 | -0.16% | 269.6만 |
|---|
| 2026.07.22 | ₩34,005 | ₩34,045 | ₩33,965 | ₩33,992 | -0.04% | 86.8만 |
|---|
| 2026.07.21 | ₩34,072 | ₩34,072 | ₩34,019 | ₩34,019 | -0.16% | 78.1만 |
|---|
| 2026.07.20 | ₩34,045 | ₩34,059 | ₩33,992 | ₩34,019 | -0.08% | 85.6만 |
|---|
| 2026.07.17 | ₩34,005 | ₩34,045 | ₩33,978 | ₩34,005 | 0.00% | 122.4만 |
|---|
| 2026.07.16 | ₩34,153 | ₩34,180 | ₩34,126 | ₩34,126 | -0.08% | 123.1만 |
|---|
| 2026.07.15 | ₩34,166 | ₩34,273 | ₩34,166 | ₩34,247 | +0.24% | 62.1만 |
|---|
| 2026.07.14 | ₩34,206 | ₩34,247 | ₩34,139 | ₩34,166 | -0.12% | 125.2만 |
|---|
| 2026.07.13 | ₩34,206 | ₩34,220 | ₩34,045 | ₩34,045 | -0.47% | 143.7만 |
|---|
| 2026.07.10 | ₩34,193 | ₩34,300 | ₩34,180 | ₩34,260 | +0.20% | 95만 |
|---|
| 2026.07.09 | ₩34,032 | ₩34,153 | ₩34,019 | ₩34,112 | +0.24% | 122.3만 |
|---|
| 2026.07.08 | ₩34,032 | ₩34,059 | ₩33,911 | ₩34,045 | +0.04% | 156.8만 |
|---|
| 2026.07.07 | ₩34,260 | ₩34,314 | ₩34,166 | ₩34,166 | -0.27% | 125.1만 |
|---|
| 2026.07.06 | ₩34,180 | ₩34,314 | ₩34,139 | ₩34,314 | +0.39% | 295.4만 |
|---|
| 2026.07.02 | ₩34,139 | ₩34,193 | ₩34,072 | ₩34,139 | 0.00% | 291.5만 |
|---|
| 2026.07.01 | ₩33,965 | ₩34,059 | ₩33,965 | ₩33,992 | +0.08% | 241.4만 |
|---|
| 2026.06.30 | ₩34,206 | ₩34,300 | ₩34,206 | ₩34,273 | +0.20% | 113.9만 |
|---|
| 2026.06.29 | ₩34,247 | ₩34,314 | ₩34,220 | ₩34,314 | +0.20% | 137.6만 |
|---|
| 2026.06.26 | ₩34,247 | ₩34,300 | ₩34,206 | ₩34,233 | -0.04% | 184만 |
|---|
| 2026.06.25 | ₩34,139 | ₩34,193 | ₩34,072 | ₩34,126 | -0.04% | 366.5만 |
|---|
| 2026.06.24 | ₩34,032 | ₩34,072 | ₩33,992 | ₩34,019 | -0.04% | 463만 |
|---|
| 2026.06.23 | ₩34,099 | ₩34,153 | ₩34,032 | ₩34,072 | -0.08% | 351만 |
|---|
| 2026.06.22 | ₩34,287 | ₩34,340 | ₩34,247 | ₩34,273 | -0.04% | 171.7만 |
|---|
| 2026.06.18 | ₩34,327 | ₩34,381 | ₩34,287 | ₩34,300 | -0.08% | 129.7만 |
|---|
| 2026.06.17 | ₩34,622 | ₩34,676 | ₩34,273 | ₩34,314 | -0.89% | 476.3만 |
|---|
| 2026.06.16 | ₩34,582 | ₩34,622 | ₩34,542 | ₩34,609 | +0.08% | 282만 |
|---|
| 2026.06.15 | ₩34,582 | ₩34,609 | ₩34,501 | ₩34,528 | -0.16% | 114만 |
|---|
| 2026.06.12 | ₩34,206 | ₩34,287 | ₩34,153 | ₩34,220 | +0.04% | 114.4만 |
|---|
| 2026.06.11 | ₩33,791 | ₩34,153 | ₩33,791 | ₩34,126 | +0.99% | 270.2만 |
|---|
| 2026.06.10 | ₩33,804 | ₩33,885 | ₩33,777 | ₩33,777 | -0.08% | 170.8만 |
|---|
| 2026.06.09 | ₩33,858 | ₩33,898 | ₩33,764 | ₩33,817 | -0.12% | 401.2만 |
|---|
| 2026.06.08 | ₩33,737 | ₩33,764 | ₩33,657 | ₩33,670 | -0.20% | 252.9만 |
|---|
| 2026.06.05 | ₩33,938 | ₩33,938 | ₩33,670 | ₩33,724 | -0.63% | 241.2만 |
|---|
| 2026.06.04 | ₩34,126 | ₩34,153 | ₩34,086 | ₩34,099 | -0.08% | 257.5만 |
|---|
| 2026.06.03 | ₩34,112 | ₩34,126 | ₩34,032 | ₩34,059 | -0.16% | 209.8만 |
|---|
| 2026.06.02 | ₩34,247 | ₩34,287 | ₩34,206 | ₩34,247 | 0.00% | 118.5만 |
|---|
| 2026.06.01 | ₩34,139 | ₩34,247 | ₩34,072 | ₩34,206 | +0.20% | 212.8만 |
|---|
| 2026.05.29 | ₩34,340 | ₩34,434 | ₩34,300 | ₩34,354 | +0.04% | 246.3만 |
|---|
| 2026.05.28 | ₩34,166 | ₩34,300 | ₩34,112 | ₩34,273 | +0.31% | 260.7만 |
|---|
| 2026.05.27 | ₩34,166 | ₩34,233 | ₩34,139 | ₩34,153 | -0.04% | 129.3만 |
|---|
| 2026.05.26 | ₩34,180 | ₩34,206 | ₩34,126 | ₩34,153 | -0.08% | 281.2만 |
|---|
| 2026.05.22 | ₩33,992 | ₩34,019 | ₩33,911 | ₩33,978 | -0.04% | 114.7만 |
|---|
| 2026.05.21 | ₩33,817 | ₩34,019 | ₩33,750 | ₩33,965 | +0.44% | 360.8만 |
|---|
| 2026.05.20 | ₩33,603 | ₩33,952 | ₩33,603 | ₩33,898 | +0.88% | 232.9만 |
|---|
| 2026.05.19 | ₩33,657 | ₩33,697 | ₩33,590 | ₩33,630 | -0.08% | 226.7만 |
|---|
| 2026.05.18 | ₩33,831 | ₩33,885 | ₩33,777 | ₩33,871 | +0.12% | 154.2만 |
|---|
| 2026.05.15 | ₩33,885 | ₩33,898 | ₩33,777 | ₩33,804 | -0.24% | 169.6만 |
|---|
| 2026.05.14 | ₩34,193 | ₩34,220 | ₩34,139 | ₩34,153 | -0.12% | 112.5만 |
|---|
| 2026.05.13 | ₩34,193 | ₩34,260 | ₩34,166 | ₩34,206 | +0.04% | 213.3만 |
|---|
| 2026.05.12 | ₩34,220 | ₩34,247 | ₩34,126 | ₩34,220 | 0.00% | 234.1만 |
|---|
| 2026.05.11 | ₩34,394 | ₩34,448 | ₩34,327 | ₩34,354 | -0.12% | 184.8만 |
|---|
| 2026.05.08 | ₩34,555 | ₩34,555 | ₩34,461 | ₩34,475 | -0.23% | 397.6만 |
|---|
| 2026.05.07 | ₩34,555 | ₩34,568 | ₩34,340 | ₩34,367 | -0.54% | 426.8만 |
|---|
| 2026.05.06 | ₩34,247 | ₩34,381 | ₩34,247 | ₩34,367 | +0.35% | 501.1만 |
|---|
| 2026.05.05 | ₩33,965 | ₩34,019 | ₩33,952 | ₩34,005 | +0.12% | 283.1만 |
|---|
| 2026.05.04 | ₩33,965 | ₩34,019 | ₩33,791 | ₩33,885 | -0.24% | 835.6만 |
|---|
| 2026.05.01 | ₩34,112 | ₩34,273 | ₩34,086 | ₩34,086 | -0.08% | 330.4만 |
|---|
| 2026.04.30 | ₩34,139 | ₩34,314 | ₩34,112 | ₩34,273 | +0.39% | 310.5만 |
|---|
| 2026.04.29 | ₩34,273 | ₩34,273 | ₩34,045 | ₩34,072 | -0.59% | 407.3만 |
|---|
| 2026.04.28 | ₩34,327 | ₩34,434 | ₩34,314 | ₩34,381 | +0.16% | 218.9만 |
|---|
| 2026.04.27 | ₩34,555 | ₩34,582 | ₩34,407 | ₩34,434 | -0.35% | 179.9만 |
|---|
| 2026.04.24 | ₩34,448 | ₩34,555 | ₩34,434 | ₩34,515 | +0.19% | 206.5만 |
|---|
| 2026.04.23 | ₩34,595 | ₩34,662 | ₩34,354 | ₩34,434 | -0.47% | 375.2만 |
|---|
| 2026.04.22 | ₩34,756 | ₩34,770 | ₩34,649 | ₩34,662 | -0.27% | 622.4만 |
|---|
| 2026.04.21 | ₩34,890 | ₩34,930 | ₩34,676 | ₩34,676 | -0.61% | 297만 |
|---|
| 2026.04.20 | ₩34,930 | ₩34,957 | ₩34,837 | ₩34,957 | +0.08% | 117.8만 |
|---|
| 2026.04.17 | ₩35,051 | ₩35,105 | ₩34,971 | ₩34,984 | -0.19% | 329만 |
|---|
| 2026.04.16 | ₩34,823 | ₩34,823 | ₩34,702 | ₩34,756 | -0.19% | 528.4만 |
|---|
| 2026.04.15 | ₩34,850 | ₩34,863 | ₩34,796 | ₩34,850 | 0.00% | 202.6만 |
|---|
| 2026.04.14 | ₩34,837 | ₩34,904 | ₩34,837 | ₩34,850 | +0.04% | 299.6만 |
|---|
| 2026.04.13 | ₩34,528 | ₩34,756 | ₩34,515 | ₩34,743 | +0.62% | 397.5만 |
|---|
| 2026.04.10 | ₩34,595 | ₩34,649 | ₩34,542 | ₩34,609 | +0.04% | 391.4만 |
|---|
| 2026.04.09 | ₩34,367 | ₩34,609 | ₩34,367 | ₩34,528 | +0.47% | 372.8만 |
|---|
| 2026.04.08 | ₩34,434 | ₩34,488 | ₩34,367 | ₩34,448 | +0.04% | 634.7만 |
|---|
| 2026.04.07 | ₩33,683 | ₩33,764 | ₩33,563 | ₩33,737 | +0.16% | 248.3만 |
|---|
| 2026.04.06 | ₩33,697 | ₩33,791 | ₩33,657 | ₩33,670 | -0.08% | 185.8만 |
|---|
| 2026.04.02 | ₩33,523 | ₩33,737 | ₩33,509 | ₩33,643 | +0.36% | 321.3만 |
|---|
| 2026.04.01 | ₩33,643 | ₩33,764 | ₩33,616 | ₩33,670 | +0.08% | 335.1만 |
|---|
| 2026.03.31 | ₩33,482 | ₩33,764 | ₩33,429 | ₩33,670 | +0.56% | 649.2만 |
|---|
| 2026.03.30 | ₩33,348 | ₩33,375 | ₩33,254 | ₩33,295 | -0.16% | 362.9만 |
|---|
| 2026.03.27 | ₩33,362 | ₩33,496 | ₩33,321 | ₩33,375 | +0.04% | 301.8만 |
|---|
| 2026.03.26 | ₩33,616 | ₩33,697 | ₩33,455 | ₩33,469 | -0.44% | 439만 |
|---|
| 2026.03.25 | ₩33,724 | ₩33,844 | ₩33,643 | ₩33,737 | +0.04% | 707.8만 |
|---|
| 2026.03.24 | ₩33,496 | ₩33,670 | ₩33,469 | ₩33,590 | +0.28% | 574.3만 |
|---|
| 2026.03.23 | ₩33,697 | ₩33,978 | ₩33,670 | ₩33,871 | +0.52% | 856.5만 |
|---|
| 2026.03.20 | ₩33,697 | ₩33,724 | ₩33,415 | ₩33,429 | -0.80% | 812.1만 |
|---|
| 2026.03.19 | ₩33,590 | ₩33,978 | ₩33,563 | ₩33,925 | +1.00% | 747.5만 |
|---|
| 2026.03.18 | ₩33,844 | ₩33,965 | ₩33,683 | ₩33,710 | -0.40% | 760만 |
|---|
| 2026.03.17 | ₩34,059 | ₩34,126 | ₩34,032 | ₩34,045 | -0.04% | 423.6만 |
|---|
| 2026.03.16 | ₩33,871 | ₩34,019 | ₩33,844 | ₩33,965 | +0.28% | 633.9만 |
|---|
| 2026.03.13 | ₩33,952 | ₩34,019 | ₩33,657 | ₩33,683 | -0.79% | 422.6만 |
|---|
| 2026.03.12 | ₩34,206 | ₩34,220 | ₩33,925 | ₩33,965 | -0.71% | 895.3만 |
|---|
| 2026.03.11 | ₩34,448 | ₩34,542 | ₩34,340 | ₩34,394 | -0.16% | 275.4만 |
|---|
| 2026.03.10 | ₩34,528 | ₩34,756 | ₩34,488 | ₩34,542 | +0.04% | 872.3만 |
|---|
| 2026.03.09 | ₩33,978 | ₩34,314 | ₩33,938 | ₩34,273 | +0.87% | 827.4만 |
|---|
| 2026.03.06 | ₩34,139 | ₩34,367 | ₩34,086 | ₩34,314 | +0.51% | 572.2만 |
|---|
| 2026.03.05 | ₩34,515 | ₩34,595 | ₩34,314 | ₩34,421 | -0.27% | 912.9만 |
|---|
| 2026.03.04 | ₩34,622 | ₩34,743 | ₩34,595 | ₩34,689 | +0.19% | 394.9만 |
|---|
| 2026.03.03 | ₩34,461 | ₩34,528 | ₩34,206 | ₩34,475 | +0.04% | 1455.9만 |
|---|
| 2026.03.02 | ₩35,024 | ₩35,185 | ₩34,984 | ₩35,091 | +0.19% | 540.7만 |
|---|
| 2026.02.27 | ₩35,587 | ₩35,668 | ₩35,561 | ₩35,655 | +0.19% | 396.8만 |
|---|
| 2026.02.26 | ₩35,668 | ₩35,681 | ₩35,520 | ₩35,641 | -0.08% | 495만 |
|---|
| 2026.02.25 | ₩35,614 | ₩35,708 | ₩35,601 | ₩35,655 | +0.11% | 391.5만 |
|---|
| 2026.02.24 | ₩35,480 | ₩35,587 | ₩35,453 | ₩35,520 | +0.11% | 412.4만 |
|---|
| 2026.02.23 | ₩35,547 | ₩35,587 | ₩35,494 | ₩35,507 | -0.11% | 205만 |
|---|
| 2026.02.20 | ₩35,400 | ₩35,494 | ₩35,386 | ₩35,494 | +0.27% | 283.3만 |
|---|
| 2026.02.19 | ₩35,333 | ₩35,413 | ₩35,319 | ₩35,373 | +0.11% | 392.8만 |
|---|
| 2026.02.18 | ₩35,494 | ₩35,574 | ₩35,440 | ₩35,453 | -0.11% | 394.4만 |
|---|
| 2026.02.17 | ₩35,494 | ₩35,587 | ₩35,427 | ₩35,561 | +0.19% | 315.4만 |
|---|
| 2026.02.13 | ₩35,561 | ₩35,574 | ₩35,480 | ₩35,507 | -0.15% | 1029.1만 |
|---|
| 2026.02.12 | ₩35,587 | ₩35,655 | ₩35,507 | ₩35,534 | -0.15% | 707.8만 |
|---|
| 2026.02.11 | ₩35,467 | ₩35,547 | ₩35,440 | ₩35,520 | +0.15% | 357.7만 |
|---|
| 2026.02.10 | ₩35,534 | ₩35,561 | ₩35,453 | ₩35,480 | -0.15% | 343만 |
|---|
| 2026.02.09 | ₩35,440 | ₩35,520 | ₩35,440 | ₩35,494 | +0.15% | 318.4만 |
|---|
| 2026.02.06 | ₩35,252 | ₩35,319 | ₩35,252 | ₩35,306 | +0.15% | 693.9만 |
|---|
| 2026.02.05 | ₩35,172 | ₩35,212 | ₩35,091 | ₩35,091 | -0.23% | 449.2만 |
|---|
| 2026.02.04 | ₩35,292 | ₩35,292 | ₩35,145 | ₩35,225 | -0.19% | 452.9만 |
|---|
| 2026.02.03 | ₩35,292 | ₩35,333 | ₩35,199 | ₩35,252 | -0.11% | 524.1만 |
|---|
| 2026.02.02 | ₩35,118 | ₩35,212 | ₩35,091 | ₩35,145 | +0.08% | 718.9만 |
|---|
| 2026.01.30 | ₩35,440 | ₩35,480 | ₩35,225 | ₩35,266 | -0.49% | 459.3만 |
|---|
| 2026.01.29 | ₩35,601 | ₩35,628 | ₩35,373 | ₩35,561 | -0.11% | 492.8만 |
|---|
| 2026.01.28 | ₩35,547 | ₩35,574 | ₩35,467 | ₩35,561 | +0.04% | 1267.3만 |
|---|
| 2026.01.27 | ₩35,400 | ₩35,641 | ₩35,400 | ₩35,628 | +0.64% | 938.7만 |
|---|
| 2026.01.26 | ₩35,346 | ₩35,427 | ₩35,319 | ₩35,333 | -0.04% | 335.7만 |
|---|
| 2026.01.23 | ₩35,118 | ₩35,266 | ₩35,105 | ₩35,266 | +0.42% | 270.2만 |
|---|
| 2026.01.22 | ₩34,984 | ₩35,145 | ₩34,971 | ₩35,132 | +0.42% | 344.2만 |
|---|
| 2026.01.21 | ₩34,904 | ₩34,971 | ₩34,904 | ₩34,930 | +0.08% | 322.3만 |
|---|
| 2026.01.20 | ₩34,810 | ₩34,877 | ₩34,796 | ₩34,837 | +0.08% | 879.8만 |
|---|
| 2026.01.16 | ₩34,756 | ₩34,796 | ₩34,702 | ₩34,770 | +0.04% | 137.3만 |
|---|
| 2026.01.15 | ₩34,796 | ₩34,863 | ₩34,756 | ₩34,850 | +0.15% | 108만 |
|---|
| 2026.01.14 | ₩34,796 | ₩34,837 | ₩34,783 | ₩34,810 | +0.04% | 139.1만 |
|---|
| 2026.01.13 | ₩34,810 | ₩34,823 | ₩34,743 | ₩34,796 | -0.04% | 323.7만 |
|---|
| 2026.01.12 | ₩34,743 | ₩34,823 | ₩34,729 | ₩34,810 | +0.19% | 927만 |
|---|
| 2026.01.09 | ₩34,689 | ₩34,716 | ₩34,649 | ₩34,676 | -0.04% | 152.2만 |
|---|
| 2026.01.08 | ₩34,676 | ₩34,743 | ₩34,649 | ₩34,689 | +0.04% | 575.6만 |
|---|
| 2026.01.07 | ₩34,770 | ₩34,783 | ₩34,729 | ₩34,770 | 0.00% | 126.5만 |
|---|
| 2026.01.06 | ₩34,796 | ₩34,837 | ₩34,770 | ₩34,837 | +0.12% | 195.8만 |
|---|
| 2026.01.05 | ₩34,662 | ₩34,770 | ₩34,649 | ₩34,743 | +0.23% | 176만 |
|---|
| 2026.01.02 | ₩34,702 | ₩34,716 | ₩34,662 | ₩34,702 | 0.00% | 137.6만 |
|---|
| 2025.12.31 | ₩34,609 | ₩34,649 | ₩34,582 | ₩34,622 | +0.04% | 209.2만 |
|---|
| 2025.12.30 | ₩34,609 | ₩34,649 | ₩34,595 | ₩34,622 | +0.04% | 132.5만 |
|---|
| 2025.12.29 | ₩34,568 | ₩34,595 | ₩34,515 | ₩34,515 | -0.16% | 148.6만 |
|---|
| 2025.12.26 | ₩34,850 | ₩34,877 | ₩34,810 | ₩34,850 | 0.00% | 145.1만 |
|---|
| 2025.12.24 | ₩34,796 | ₩34,863 | ₩34,796 | ₩34,837 | +0.12% | 85.9만 |
|---|
| 2025.12.23 | ₩34,649 | ₩34,770 | ₩34,649 | ₩34,743 | +0.27% | 322.1만 |
|---|
| 2025.12.22 | ₩34,635 | ₩34,662 | ₩34,622 | ₩34,635 | 0.00% | 284.5만 |
|---|
| 2025.12.19 | ₩34,595 | ₩34,622 | ₩34,582 | ₩34,595 | 0.00% | 189.8만 |
|---|
| 2025.12.18 | ₩34,501 | ₩34,555 | ₩34,461 | ₩34,528 | +0.08% | 162.2만 |
|---|
| 2025.12.17 | ₩34,488 | ₩34,501 | ₩34,407 | ₩34,434 | -0.16% | 180.2만 |
|---|
| 2025.12.16 | ₩34,515 | ₩34,568 | ₩34,475 | ₩34,528 | +0.04% | 162.5만 |
|---|
| 2025.12.15 | ₩34,501 | ₩34,528 | ₩34,434 | ₩34,448 | -0.16% | 286.5만 |
|---|
| 2025.12.12 | ₩34,475 | ₩34,515 | ₩34,421 | ₩34,434 | -0.12% | 288.5만 |
|---|
| 2025.12.11 | ₩34,421 | ₩34,515 | ₩34,407 | ₩34,475 | +0.16% | 392.5만 |
|---|
| 2025.12.10 | ₩34,260 | ₩34,354 | ₩34,206 | ₩34,354 | +0.27% | 172.2만 |
|---|
| 2025.12.09 | ₩34,260 | ₩34,314 | ₩34,247 | ₩34,260 | 0.00% | 142.1만 |
|---|
| 2025.12.08 | ₩34,367 | ₩34,381 | ₩34,233 | ₩34,287 | -0.23% | 164.5만 |
|---|
| 2025.12.05 | ₩34,461 | ₩34,501 | ₩34,340 | ₩34,354 | -0.31% | 446.1만 |
|---|
| 2025.12.04 | ₩34,501 | ₩34,528 | ₩34,448 | ₩34,448 | -0.16% | 404.2만 |
|---|
| 2025.12.03 | ₩34,407 | ₩34,488 | ₩34,381 | ₩34,461 | +0.16% | 351.2만 |
|---|
| 2025.12.02 | ₩34,287 | ₩34,327 | ₩34,247 | ₩34,327 | +0.12% | 111.6만 |
|---|
| 2025.12.01 | ₩34,314 | ₩34,340 | ₩34,233 | ₩34,247 | -0.20% | 163.1만 |
|---|
| 2025.11.28 | ₩34,260 | ₩34,327 | ₩34,260 | ₩34,327 | +0.20% | 111.2만 |
|---|
| 2025.11.26 | ₩34,354 | ₩34,475 | ₩34,340 | ₩34,461 | +0.31% | 91.5만 |
|---|
| 2025.11.25 | ₩34,314 | ₩34,394 | ₩34,287 | ₩34,367 | +0.16% | 166만 |
|---|
| 2025.11.24 | ₩34,220 | ₩34,247 | ₩34,193 | ₩34,206 | -0.04% | 229.6만 |
|---|
| 2025.11.21 | ₩34,139 | ₩34,153 | ₩34,045 | ₩34,126 | -0.04% | 203.2만 |
|---|
| 2025.11.20 | ₩34,300 | ₩34,340 | ₩34,206 | ₩34,206 | -0.27% | 172.9만 |
|---|
| 2025.11.19 | ₩34,327 | ₩34,354 | ₩34,247 | ₩34,260 | -0.20% | 212.2만 |
|---|
| 2025.11.18 | ₩34,287 | ₩34,327 | ₩34,247 | ₩34,287 | 0.00% | 230.4만 |
|---|
| 2025.11.17 | ₩34,314 | ₩34,340 | ₩34,233 | ₩34,273 | -0.12% | 125.7만 |
|---|
| 2025.11.14 | ₩34,340 | ₩34,367 | ₩34,300 | ₩34,300 | -0.12% | 158.7만 |
|---|
| 2025.11.13 | ₩34,367 | ₩34,421 | ₩34,340 | ₩34,354 | -0.04% | 91.8만 |
|---|
| 2025.11.12 | ₩34,300 | ₩34,354 | ₩34,287 | ₩34,327 | +0.08% | 140.1만 |
|---|
| 2025.11.11 | ₩34,314 | ₩34,327 | ₩34,287 | ₩34,300 | -0.04% | 149.8만 |
|---|
| 2025.11.10 | ₩34,206 | ₩34,260 | ₩34,193 | ₩34,247 | +0.12% | 103.3만 |
|---|
| 2025.11.07 | ₩34,086 | ₩34,166 | ₩34,072 | ₩34,153 | +0.20% | 168.6만 |
|---|
| 2025.11.06 | ₩34,086 | ₩34,126 | ₩34,032 | ₩34,086 | 0.00% | 104.9만 |
|---|
| 2025.11.05 | ₩33,965 | ₩34,005 | ₩33,938 | ₩34,005 | +0.12% | 100만 |
|---|
| 2025.11.04 | ₩33,911 | ₩33,965 | ₩33,858 | ₩33,858 | -0.16% | 173.1만 |
|---|
| 2025.11.03 | ₩34,032 | ₩34,045 | ₩33,965 | ₩34,019 | -0.04% | 162.7만 |
|---|
| 2025.10.31 | ₩34,206 | ₩34,206 | ₩34,126 | ₩34,180 | -0.08% | 129.3만 |
|---|
| 2025.10.30 | ₩34,153 | ₩34,206 | ₩34,126 | ₩34,166 | +0.04% | 184.1만 |
|---|
| 2025.10.29 | ₩34,394 | ₩34,407 | ₩34,220 | ₩34,247 | -0.43% | 431.1만 |
|---|
| 2025.10.28 | ₩34,327 | ₩34,421 | ₩34,300 | ₩34,394 | +0.20% | 370.3만 |
|---|
| 2025.10.27 | ₩34,300 | ₩34,327 | ₩34,287 | ₩34,300 | 0.00% | 200.5만 |
|---|
| 2025.10.24 | ₩34,260 | ₩34,273 | ₩34,220 | ₩34,233 | -0.08% | 161.5만 |
|---|
| 2025.10.23 | ₩34,166 | ₩34,233 | ₩34,153 | ₩34,193 | +0.08% | 319.8만 |
|---|
| 2025.10.22 | ₩34,166 | ₩34,193 | ₩34,126 | ₩34,153 | -0.04% | 119.9만 |
|---|
| 2025.10.21 | ₩34,206 | ₩34,206 | ₩34,126 | ₩34,139 | -0.20% | 369.8만 |
|---|
| 2025.10.20 | ₩34,247 | ₩34,287 | ₩34,220 | ₩34,287 | +0.12% | 431.9만 |
|---|
| 2025.10.17 | ₩34,166 | ₩34,247 | ₩34,139 | ₩34,220 | +0.16% | 261.6만 |
|---|
| 2025.10.16 | ₩34,153 | ₩34,233 | ₩34,139 | ₩34,206 | +0.16% | 274.6만 |
|---|
| 2025.10.15 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,099 | +0.12% | 172.8만 |
|---|
| 2025.10.14 | ₩33,871 | ₩34,005 | ₩33,871 | ₩33,992 | +0.36% | 157.6만 |
|---|
| 2025.10.13 | ₩33,992 | ₩34,019 | ₩33,938 | ₩33,978 | -0.04% | 93.7만 |
|---|
| 2025.10.10 | ₩34,059 | ₩34,059 | ₩33,831 | ₩33,871 | -0.55% | 257.2만 |
|---|