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 | ₩33,148 | ₩33,202 | ₩33,121 | ₩33,188 | +0.12% | 191.9만 |
| 2026.10.08 | ₩33,081 | ₩33,162 | ₩33,041 | ₩33,108 | +0.08% | 284.4만 |
| 2026.10.07 | ₩33,001 | ₩33,162 | ₩33,001 | ₩33,095 | +0.28% | 230.1만 |
| 2026.10.06 | ₩33,308 | ₩33,308 | ₩33,162 | ₩33,175 | -0.40% | 279.5만 |
| 2026.10.05 | ₩32,988 | ₩33,081 | ₩32,974 | ₩32,988 | 0.00% | 298.2만 |
| 2026.10.02 | ₩32,908 | ₩32,974 | ₩32,827 | ₩32,894 | -0.04% | 205.6만 |
| 2026.10.01 | ₩32,854 | ₩32,881 | ₩32,681 | ₩32,774 | -0.24% | 344.4만 |
| 2026.09.30 | ₩33,228 | ₩33,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,175 |
| -0.16% |
| 224.1만 |
| 2026.09.29 | ₩33,121 | ₩33,162 | ₩33,015 | ₩33,081 | -0.12% | 307.1만 |
|---|
| 2026.09.28 | ₩33,148 | ₩33,215 | ₩33,095 | ₩33,095 | -0.16% | 263.4만 |
|---|
| 2026.09.25 | ₩33,349 | ₩33,429 | ₩33,295 | ₩33,349 | 0.00% | 192.2만 |
|---|
| 2026.09.24 | ₩33,402 | ₩33,442 | ₩33,255 | ₩33,282 | -0.36% | 359만 |
|---|
| 2026.09.23 | ₩33,696 | ₩33,696 | ₩33,402 | ₩33,455 | -0.71% | 199.4만 |
|---|
| 2026.09.22 | ₩33,830 | ₩33,870 | ₩33,776 | ₩33,843 | +0.04% | 161.1만 |
|---|
| 2026.09.21 | ₩33,776 | ₩33,803 | ₩33,736 | ₩33,803 | +0.08% | 82.3만 |
|---|
| 2026.09.18 | ₩33,669 | ₩33,683 | ₩33,576 | ₩33,656 | -0.04% | 179.7만 |
|---|
| 2026.09.17 | ₩33,723 | ₩33,763 | ₩33,683 | ₩33,723 | 0.00% | 320만 |
|---|
| 2026.09.16 | ₩33,723 | ₩33,736 | ₩33,455 | ₩33,509 | -0.63% | 347.8만 |
|---|
| 2026.09.15 | ₩33,683 | ₩33,709 | ₩33,656 | ₩33,656 | -0.08% | 155.6만 |
|---|
| 2026.09.14 | ₩33,749 | ₩33,816 | ₩33,656 | ₩33,723 | -0.08% | 186만 |
|---|
| 2026.09.11 | ₩34,083 | ₩34,083 | ₩33,977 | ₩33,990 | -0.27% | 214.1만 |
|---|
| 2026.09.10 | ₩33,990 | ₩34,057 | ₩33,963 | ₩34,017 | +0.08% | 283.8만 |
|---|
| 2026.09.09 | ₩34,244 | ₩34,270 | ₩34,164 | ₩34,190 | -0.16% | 199.6만 |
|---|
| 2026.09.08 | ₩34,257 | ₩34,284 | ₩34,204 | ₩34,217 | -0.12% | 211.7만 |
|---|
| 2026.09.04 | ₩34,270 | ₩34,311 | ₩34,244 | ₩34,244 | -0.08% | 239만 |
|---|
| 2026.09.03 | ₩34,204 | ₩34,284 | ₩34,177 | ₩34,244 | +0.12% | 203.2만 |
|---|
| 2026.09.02 | ₩34,070 | ₩34,110 | ₩34,043 | ₩34,083 | +0.04% | 165.8만 |
|---|
| 2026.09.01 | ₩33,977 | ₩34,057 | ₩33,963 | ₩33,977 | 0.00% | 256.9만 |
|---|
| 2026.08.31 | ₩34,217 | ₩34,244 | ₩34,177 | ₩34,217 | 0.00% | 393.1만 |
|---|
| 2026.08.28 | ₩34,351 | ₩34,404 | ₩34,137 | ₩34,164 | -0.54% | 413만 |
|---|
| 2026.08.27 | ₩34,484 | ₩34,484 | ₩34,404 | ₩34,431 | -0.15% | 378.9만 |
|---|
| 2026.08.26 | ₩34,524 | ₩34,551 | ₩34,498 | ₩34,511 | -0.04% | 289.8만 |
|---|
| 2026.08.25 | ₩34,604 | ₩34,631 | ₩34,578 | ₩34,618 | +0.04% | 98.8만 |
|---|
| 2026.08.24 | ₩34,524 | ₩34,538 | ₩34,471 | ₩34,498 | -0.08% | 128만 |
|---|
| 2026.08.21 | ₩34,498 | ₩34,551 | ₩34,484 | ₩34,538 | +0.12% | 399.8만 |
|---|
| 2026.08.20 | ₩34,404 | ₩34,471 | ₩34,364 | ₩34,364 | -0.12% | 137.3만 |
|---|
| 2026.08.19 | ₩34,444 | ₩34,538 | ₩34,404 | ₩34,484 | +0.12% | 727.9만 |
|---|
| 2026.08.18 | ₩34,230 | ₩34,270 | ₩34,177 | ₩34,190 | -0.12% | 95.9만 |
|---|
| 2026.08.17 | ₩34,297 | ₩34,324 | ₩34,230 | ₩34,244 | -0.16% | 100.3만 |
|---|
| 2026.08.14 | ₩34,311 | ₩34,337 | ₩34,230 | ₩34,257 | -0.16% | 120.6만 |
|---|
| 2026.08.13 | ₩34,284 | ₩34,324 | ₩34,257 | ₩34,270 | -0.04% | 86만 |
|---|
| 2026.08.12 | ₩34,284 | ₩34,297 | ₩34,190 | ₩34,190 | -0.27% | 224.1만 |
|---|
| 2026.08.11 | ₩34,257 | ₩34,284 | ₩34,177 | ₩34,190 | -0.20% | 164.2만 |
|---|
| 2026.08.10 | ₩34,257 | ₩34,284 | ₩34,217 | ₩34,230 | -0.08% | 102.6만 |
|---|
| 2026.08.07 | ₩34,351 | ₩34,364 | ₩34,284 | ₩34,364 | +0.04% | 116.7만 |
|---|
| 2026.08.06 | ₩34,164 | ₩34,204 | ₩34,097 | ₩34,137 | -0.08% | 223.2만 |
|---|
| 2026.08.05 | ₩34,164 | ₩34,204 | ₩34,123 | ₩34,190 | +0.08% | 146.8만 |
|---|
| 2026.08.04 | ₩34,030 | ₩34,123 | ₩34,030 | ₩34,097 | +0.20% | 192.8만 |
|---|
| 2026.08.03 | ₩33,923 | ₩33,963 | ₩33,870 | ₩33,910 | -0.04% | 110.8만 |
|---|
| 2026.07.31 | ₩34,030 | ₩34,057 | ₩33,923 | ₩34,030 | 0.00% | 74.5만 |
|---|
| 2026.07.30 | ₩33,990 | ₩34,110 | ₩33,977 | ₩34,083 | +0.28% | 282.2만 |
|---|
| 2026.07.29 | ₩33,803 | ₩33,936 | ₩33,696 | ₩33,816 | +0.04% | 173.4만 |
|---|
| 2026.07.28 | ₩33,816 | ₩33,936 | ₩33,803 | ₩33,883 | +0.20% | 118.7만 |
|---|
| 2026.07.27 | ₩33,789 | ₩33,856 | ₩33,749 | ₩33,789 | 0.00% | 161.9만 |
|---|
| 2026.07.24 | ₩33,656 | ₩33,749 | ₩33,629 | ₩33,683 | +0.08% | 247.9만 |
|---|
| 2026.07.23 | ₩33,656 | ₩33,696 | ₩33,549 | ₩33,602 | -0.16% | 269.6만 |
|---|
| 2026.07.22 | ₩33,883 | ₩33,923 | ₩33,843 | ₩33,870 | -0.04% | 86.8만 |
|---|
| 2026.07.21 | ₩33,950 | ₩33,950 | ₩33,896 | ₩33,896 | -0.16% | 78.1만 |
|---|
| 2026.07.20 | ₩33,923 | ₩33,936 | ₩33,870 | ₩33,896 | -0.08% | 85.6만 |
|---|
| 2026.07.17 | ₩33,883 | ₩33,923 | ₩33,856 | ₩33,883 | 0.00% | 122.4만 |
|---|
| 2026.07.16 | ₩34,030 | ₩34,057 | ₩34,003 | ₩34,003 | -0.08% | 123.1만 |
|---|
| 2026.07.15 | ₩34,043 | ₩34,150 | ₩34,043 | ₩34,123 | +0.24% | 62.1만 |
|---|
| 2026.07.14 | ₩34,083 | ₩34,123 | ₩34,017 | ₩34,043 | -0.12% | 125.2만 |
|---|
| 2026.07.13 | ₩34,083 | ₩34,097 | ₩33,923 | ₩33,923 | -0.47% | 143.7만 |
|---|
| 2026.07.10 | ₩34,070 | ₩34,177 | ₩34,057 | ₩34,137 | +0.20% | 95만 |
|---|
| 2026.07.09 | ₩33,910 | ₩34,030 | ₩33,896 | ₩33,990 | +0.24% | 122.3만 |
|---|
| 2026.07.08 | ₩33,910 | ₩33,936 | ₩33,789 | ₩33,923 | +0.04% | 156.8만 |
|---|
| 2026.07.07 | ₩34,137 | ₩34,190 | ₩34,043 | ₩34,043 | -0.27% | 125.1만 |
|---|
| 2026.07.06 | ₩34,057 | ₩34,190 | ₩34,017 | ₩34,190 | +0.39% | 295.4만 |
|---|
| 2026.07.02 | ₩34,017 | ₩34,070 | ₩33,950 | ₩34,017 | 0.00% | 291.5만 |
|---|
| 2026.07.01 | ₩33,843 | ₩33,936 | ₩33,843 | ₩33,870 | +0.08% | 241.4만 |
|---|
| 2026.06.30 | ₩34,083 | ₩34,177 | ₩34,083 | ₩34,150 | +0.20% | 113.9만 |
|---|
| 2026.06.29 | ₩34,123 | ₩34,190 | ₩34,097 | ₩34,190 | +0.20% | 137.6만 |
|---|
| 2026.06.26 | ₩34,123 | ₩34,177 | ₩34,083 | ₩34,110 | -0.04% | 184만 |
|---|
| 2026.06.25 | ₩34,017 | ₩34,070 | ₩33,950 | ₩34,003 | -0.04% | 366.5만 |
|---|
| 2026.06.24 | ₩33,910 | ₩33,950 | ₩33,870 | ₩33,896 | -0.04% | 463만 |
|---|
| 2026.06.23 | ₩33,977 | ₩34,030 | ₩33,910 | ₩33,950 | -0.08% | 351만 |
|---|
| 2026.06.22 | ₩34,164 | ₩34,217 | ₩34,123 | ₩34,150 | -0.04% | 171.7만 |
|---|
| 2026.06.18 | ₩34,204 | ₩34,257 | ₩34,164 | ₩34,177 | -0.08% | 129.7만 |
|---|
| 2026.06.17 | ₩34,498 | ₩34,551 | ₩34,150 | ₩34,190 | -0.89% | 476.3만 |
|---|
| 2026.06.16 | ₩34,458 | ₩34,498 | ₩34,417 | ₩34,484 | +0.08% | 282만 |
|---|
| 2026.06.15 | ₩34,458 | ₩34,484 | ₩34,377 | ₩34,404 | -0.16% | 114만 |
|---|
| 2026.06.12 | ₩34,083 | ₩34,164 | ₩34,030 | ₩34,097 | +0.04% | 114.4만 |
|---|
| 2026.06.11 | ₩33,669 | ₩34,030 | ₩33,669 | ₩34,003 | +0.99% | 270.2만 |
|---|
| 2026.06.10 | ₩33,683 | ₩33,763 | ₩33,656 | ₩33,656 | -0.08% | 170.8만 |
|---|
| 2026.06.09 | ₩33,736 | ₩33,776 | ₩33,642 | ₩33,696 | -0.12% | 401.2만 |
|---|
| 2026.06.08 | ₩33,616 | ₩33,642 | ₩33,536 | ₩33,549 | -0.20% | 252.9만 |
|---|
| 2026.06.05 | ₩33,816 | ₩33,816 | ₩33,549 | ₩33,602 | -0.63% | 241.2만 |
|---|
| 2026.06.04 | ₩34,003 | ₩34,030 | ₩33,963 | ₩33,977 | -0.08% | 257.5만 |
|---|
| 2026.06.03 | ₩33,990 | ₩34,003 | ₩33,910 | ₩33,936 | -0.16% | 209.8만 |
|---|
| 2026.06.02 | ₩34,123 | ₩34,164 | ₩34,083 | ₩34,123 | 0.00% | 118.5만 |
|---|
| 2026.06.01 | ₩34,017 | ₩34,123 | ₩33,950 | ₩34,083 | +0.20% | 212.8만 |
|---|
| 2026.05.29 | ₩34,217 | ₩34,311 | ₩34,177 | ₩34,230 | +0.04% | 246.3만 |
|---|
| 2026.05.28 | ₩34,043 | ₩34,177 | ₩33,990 | ₩34,150 | +0.31% | 260.7만 |
|---|
| 2026.05.27 | ₩34,043 | ₩34,110 | ₩34,017 | ₩34,030 | -0.04% | 129.3만 |
|---|
| 2026.05.26 | ₩34,057 | ₩34,083 | ₩34,003 | ₩34,030 | -0.08% | 281.2만 |
|---|
| 2026.05.22 | ₩33,870 | ₩33,896 | ₩33,789 | ₩33,856 | -0.04% | 114.7만 |
|---|
| 2026.05.21 | ₩33,696 | ₩33,896 | ₩33,629 | ₩33,843 | +0.44% | 360.8만 |
|---|
| 2026.05.20 | ₩33,482 | ₩33,830 | ₩33,482 | ₩33,776 | +0.88% | 232.9만 |
|---|
| 2026.05.19 | ₩33,536 | ₩33,576 | ₩33,469 | ₩33,509 | -0.08% | 226.7만 |
|---|
| 2026.05.18 | ₩33,709 | ₩33,763 | ₩33,656 | ₩33,749 | +0.12% | 154.2만 |
|---|
| 2026.05.15 | ₩33,763 | ₩33,776 | ₩33,656 | ₩33,683 | -0.24% | 169.6만 |
|---|
| 2026.05.14 | ₩34,070 | ₩34,097 | ₩34,017 | ₩34,030 | -0.12% | 112.5만 |
|---|
| 2026.05.13 | ₩34,070 | ₩34,137 | ₩34,043 | ₩34,083 | +0.04% | 213.3만 |
|---|
| 2026.05.12 | ₩34,097 | ₩34,123 | ₩34,003 | ₩34,097 | 0.00% | 234.1만 |
|---|
| 2026.05.11 | ₩34,270 | ₩34,324 | ₩34,204 | ₩34,230 | -0.12% | 184.8만 |
|---|
| 2026.05.08 | ₩34,431 | ₩34,431 | ₩34,337 | ₩34,351 | -0.23% | 397.6만 |
|---|
| 2026.05.07 | ₩34,431 | ₩34,444 | ₩34,217 | ₩34,244 | -0.54% | 426.8만 |
|---|
| 2026.05.06 | ₩34,123 | ₩34,257 | ₩34,123 | ₩34,244 | +0.35% | 501.1만 |
|---|
| 2026.05.05 | ₩33,843 | ₩33,896 | ₩33,830 | ₩33,883 | +0.12% | 283.1만 |
|---|
| 2026.05.04 | ₩33,843 | ₩33,896 | ₩33,669 | ₩33,763 | -0.24% | 835.6만 |
|---|
| 2026.05.01 | ₩33,990 | ₩34,150 | ₩33,963 | ₩33,963 | -0.08% | 330.4만 |
|---|
| 2026.04.30 | ₩34,017 | ₩34,190 | ₩33,990 | ₩34,150 | +0.39% | 310.5만 |
|---|
| 2026.04.29 | ₩34,150 | ₩34,150 | ₩33,923 | ₩33,950 | -0.59% | 407.3만 |
|---|
| 2026.04.28 | ₩34,204 | ₩34,311 | ₩34,190 | ₩34,257 | +0.16% | 218.9만 |
|---|
| 2026.04.27 | ₩34,431 | ₩34,458 | ₩34,284 | ₩34,311 | -0.35% | 179.9만 |
|---|
| 2026.04.24 | ₩34,324 | ₩34,431 | ₩34,311 | ₩34,391 | +0.19% | 206.5만 |
|---|
| 2026.04.23 | ₩34,471 | ₩34,538 | ₩34,230 | ₩34,311 | -0.47% | 375.2만 |
|---|
| 2026.04.22 | ₩34,631 | ₩34,645 | ₩34,524 | ₩34,538 | -0.27% | 622.4만 |
|---|
| 2026.04.21 | ₩34,765 | ₩34,805 | ₩34,551 | ₩34,551 | -0.61% | 297만 |
|---|
| 2026.04.20 | ₩34,805 | ₩34,832 | ₩34,711 | ₩34,832 | +0.08% | 117.8만 |
|---|
| 2026.04.17 | ₩34,925 | ₩34,979 | ₩34,845 | ₩34,858 | -0.19% | 329만 |
|---|
| 2026.04.16 | ₩34,698 | ₩34,698 | ₩34,578 | ₩34,631 | -0.19% | 528.4만 |
|---|
| 2026.04.15 | ₩34,725 | ₩34,738 | ₩34,671 | ₩34,725 | 0.00% | 202.6만 |
|---|
| 2026.04.14 | ₩34,711 | ₩34,778 | ₩34,711 | ₩34,725 | +0.04% | 299.6만 |
|---|
| 2026.04.13 | ₩34,404 | ₩34,631 | ₩34,391 | ₩34,618 | +0.62% | 397.5만 |
|---|
| 2026.04.10 | ₩34,471 | ₩34,524 | ₩34,417 | ₩34,484 | +0.04% | 391.4만 |
|---|
| 2026.04.09 | ₩34,244 | ₩34,484 | ₩34,244 | ₩34,404 | +0.47% | 372.8만 |
|---|
| 2026.04.08 | ₩34,311 | ₩34,364 | ₩34,244 | ₩34,324 | +0.04% | 634.7만 |
|---|
| 2026.04.07 | ₩33,562 | ₩33,642 | ₩33,442 | ₩33,616 | +0.16% | 248.3만 |
|---|
| 2026.04.06 | ₩33,576 | ₩33,669 | ₩33,536 | ₩33,549 | -0.08% | 185.8만 |
|---|
| 2026.04.02 | ₩33,402 | ₩33,616 | ₩33,389 | ₩33,522 | +0.36% | 321.3만 |
|---|
| 2026.04.01 | ₩33,522 | ₩33,642 | ₩33,496 | ₩33,549 | +0.08% | 335.1만 |
|---|
| 2026.03.31 | ₩33,362 | ₩33,642 | ₩33,308 | ₩33,549 | +0.56% | 649.2만 |
|---|
| 2026.03.30 | ₩33,228 | ₩33,255 | ₩33,135 | ₩33,175 | -0.16% | 362.9만 |
|---|
| 2026.03.27 | ₩33,242 | ₩33,375 | ₩33,202 | ₩33,255 | +0.04% | 301.8만 |
|---|
| 2026.03.26 | ₩33,496 | ₩33,576 | ₩33,335 | ₩33,349 | -0.44% | 439만 |
|---|
| 2026.03.25 | ₩33,602 | ₩33,723 | ₩33,522 | ₩33,616 | +0.04% | 707.8만 |
|---|
| 2026.03.24 | ₩33,375 | ₩33,549 | ₩33,349 | ₩33,469 | +0.28% | 574.3만 |
|---|
| 2026.03.23 | ₩33,576 | ₩33,856 | ₩33,549 | ₩33,749 | +0.52% | 856.5만 |
|---|
| 2026.03.20 | ₩33,576 | ₩33,602 | ₩33,295 | ₩33,308 | -0.80% | 812.1만 |
|---|
| 2026.03.19 | ₩33,469 | ₩33,856 | ₩33,442 | ₩33,803 | +1.00% | 747.5만 |
|---|
| 2026.03.18 | ₩33,723 | ₩33,843 | ₩33,562 | ₩33,589 | -0.40% | 760만 |
|---|
| 2026.03.17 | ₩33,936 | ₩34,003 | ₩33,910 | ₩33,923 | -0.04% | 423.6만 |
|---|
| 2026.03.16 | ₩33,749 | ₩33,896 | ₩33,723 | ₩33,843 | +0.28% | 633.9만 |
|---|
| 2026.03.13 | ₩33,830 | ₩33,896 | ₩33,536 | ₩33,562 | -0.79% | 422.6만 |
|---|
| 2026.03.12 | ₩34,083 | ₩34,097 | ₩33,803 | ₩33,843 | -0.71% | 895.3만 |
|---|
| 2026.03.11 | ₩34,324 | ₩34,417 | ₩34,217 | ₩34,270 | -0.16% | 275.4만 |
|---|
| 2026.03.10 | ₩34,404 | ₩34,631 | ₩34,364 | ₩34,417 | +0.04% | 872.3만 |
|---|
| 2026.03.09 | ₩33,856 | ₩34,190 | ₩33,816 | ₩34,150 | +0.87% | 827.4만 |
|---|
| 2026.03.06 | ₩34,017 | ₩34,244 | ₩33,963 | ₩34,190 | +0.51% | 572.2만 |
|---|
| 2026.03.05 | ₩34,391 | ₩34,471 | ₩34,190 | ₩34,297 | -0.27% | 912.9만 |
|---|
| 2026.03.04 | ₩34,498 | ₩34,618 | ₩34,471 | ₩34,564 | +0.19% | 394.9만 |
|---|
| 2026.03.03 | ₩34,337 | ₩34,404 | ₩34,083 | ₩34,351 | +0.04% | 1455.9만 |
|---|
| 2026.03.02 | ₩34,898 | ₩35,059 | ₩34,858 | ₩34,965 | +0.19% | 540.7만 |
|---|
| 2026.02.27 | ₩35,460 | ₩35,540 | ₩35,433 | ₩35,526 | +0.19% | 396.8만 |
|---|
| 2026.02.26 | ₩35,540 | ₩35,553 | ₩35,393 | ₩35,513 | -0.08% | 495만 |
|---|
| 2026.02.25 | ₩35,486 | ₩35,580 | ₩35,473 | ₩35,526 | +0.11% | 391.5만 |
|---|
| 2026.02.24 | ₩35,353 | ₩35,460 | ₩35,326 | ₩35,393 | +0.11% | 412.4만 |
|---|
| 2026.02.23 | ₩35,419 | ₩35,460 | ₩35,366 | ₩35,379 | -0.11% | 205만 |
|---|
| 2026.02.20 | ₩35,273 | ₩35,366 | ₩35,259 | ₩35,366 | +0.27% | 283.3만 |
|---|
| 2026.02.19 | ₩35,206 | ₩35,286 | ₩35,192 | ₩35,246 | +0.11% | 392.8만 |
|---|
| 2026.02.18 | ₩35,366 | ₩35,446 | ₩35,313 | ₩35,326 | -0.11% | 394.4만 |
|---|
| 2026.02.17 | ₩35,366 | ₩35,460 | ₩35,299 | ₩35,433 | +0.19% | 315.4만 |
|---|
| 2026.02.13 | ₩35,433 | ₩35,446 | ₩35,353 | ₩35,379 | -0.15% | 1029.1만 |
|---|
| 2026.02.12 | ₩35,460 | ₩35,526 | ₩35,379 | ₩35,406 | -0.15% | 707.8만 |
|---|
| 2026.02.11 | ₩35,339 | ₩35,419 | ₩35,313 | ₩35,393 | +0.15% | 357.7만 |
|---|
| 2026.02.10 | ₩35,406 | ₩35,433 | ₩35,326 | ₩35,353 | -0.15% | 343만 |
|---|
| 2026.02.09 | ₩35,313 | ₩35,393 | ₩35,313 | ₩35,366 | +0.15% | 318.4만 |
|---|
| 2026.02.06 | ₩35,126 | ₩35,192 | ₩35,126 | ₩35,179 | +0.15% | 693.9만 |
|---|
| 2026.02.05 | ₩35,045 | ₩35,085 | ₩34,965 | ₩34,965 | -0.23% | 449.2만 |
|---|
| 2026.02.04 | ₩35,166 | ₩35,166 | ₩35,019 | ₩35,099 | -0.19% | 452.9만 |
|---|
| 2026.02.03 | ₩35,166 | ₩35,206 | ₩35,072 | ₩35,126 | -0.11% | 524.1만 |
|---|
| 2026.02.02 | ₩34,992 | ₩35,085 | ₩34,965 | ₩35,019 | +0.08% | 718.9만 |
|---|
| 2026.01.30 | ₩35,313 | ₩35,353 | ₩35,099 | ₩35,139 | -0.49% | 459.3만 |
|---|
| 2026.01.29 | ₩35,473 | ₩35,500 | ₩35,246 | ₩35,433 | -0.11% | 492.8만 |
|---|
| 2026.01.28 | ₩35,419 | ₩35,446 | ₩35,339 | ₩35,433 | +0.04% | 1267.3만 |
|---|
| 2026.01.27 | ₩35,273 | ₩35,513 | ₩35,273 | ₩35,500 | +0.64% | 938.7만 |
|---|
| 2026.01.26 | ₩35,219 | ₩35,299 | ₩35,192 | ₩35,206 | -0.04% | 335.7만 |
|---|
| 2026.01.23 | ₩34,992 | ₩35,139 | ₩34,979 | ₩35,139 | +0.42% | 270.2만 |
|---|
| 2026.01.22 | ₩34,858 | ₩35,019 | ₩34,845 | ₩35,005 | +0.42% | 344.2만 |
|---|
| 2026.01.21 | ₩34,778 | ₩34,845 | ₩34,778 | ₩34,805 | +0.08% | 322.3만 |
|---|
| 2026.01.20 | ₩34,685 | ₩34,751 | ₩34,671 | ₩34,711 | +0.08% | 879.8만 |
|---|
| 2026.01.16 | ₩34,631 | ₩34,671 | ₩34,578 | ₩34,645 | +0.04% | 137.3만 |
|---|
| 2026.01.15 | ₩34,671 | ₩34,738 | ₩34,631 | ₩34,725 | +0.15% | 108만 |
|---|
| 2026.01.14 | ₩34,671 | ₩34,711 | ₩34,658 | ₩34,685 | +0.04% | 139.1만 |
|---|
| 2026.01.13 | ₩34,685 | ₩34,698 | ₩34,618 | ₩34,671 | -0.04% | 323.7만 |
|---|
| 2026.01.12 | ₩34,618 | ₩34,698 | ₩34,604 | ₩34,685 | +0.19% | 927만 |
|---|
| 2026.01.09 | ₩34,564 | ₩34,591 | ₩34,524 | ₩34,551 | -0.04% | 152.2만 |
|---|
| 2026.01.08 | ₩34,551 | ₩34,618 | ₩34,524 | ₩34,564 | +0.04% | 575.6만 |
|---|
| 2026.01.07 | ₩34,645 | ₩34,658 | ₩34,604 | ₩34,645 | 0.00% | 126.5만 |
|---|
| 2026.01.06 | ₩34,671 | ₩34,711 | ₩34,645 | ₩34,711 | +0.12% | 195.8만 |
|---|
| 2026.01.05 | ₩34,538 | ₩34,645 | ₩34,524 | ₩34,618 | +0.23% | 176만 |
|---|
| 2026.01.02 | ₩34,578 | ₩34,591 | ₩34,538 | ₩34,578 | 0.00% | 137.6만 |
|---|
| 2025.12.31 | ₩34,484 | ₩34,524 | ₩34,458 | ₩34,498 | +0.04% | 209.2만 |
|---|
| 2025.12.30 | ₩34,484 | ₩34,524 | ₩34,471 | ₩34,498 | +0.04% | 132.5만 |
|---|
| 2025.12.29 | ₩34,444 | ₩34,471 | ₩34,391 | ₩34,391 | -0.16% | 148.6만 |
|---|
| 2025.12.26 | ₩34,725 | ₩34,751 | ₩34,685 | ₩34,725 | 0.00% | 145.1만 |
|---|
| 2025.12.24 | ₩34,671 | ₩34,738 | ₩34,671 | ₩34,711 | +0.12% | 85.9만 |
|---|
| 2025.12.23 | ₩34,524 | ₩34,645 | ₩34,524 | ₩34,618 | +0.27% | 322.1만 |
|---|
| 2025.12.22 | ₩34,511 | ₩34,538 | ₩34,498 | ₩34,511 | 0.00% | 284.5만 |
|---|
| 2025.12.19 | ₩34,471 | ₩34,498 | ₩34,458 | ₩34,471 | 0.00% | 189.8만 |
|---|
| 2025.12.18 | ₩34,377 | ₩34,431 | ₩34,337 | ₩34,404 | +0.08% | 162.2만 |
|---|
| 2025.12.17 | ₩34,364 | ₩34,377 | ₩34,284 | ₩34,311 | -0.16% | 180.2만 |
|---|
| 2025.12.16 | ₩34,391 | ₩34,444 | ₩34,351 | ₩34,404 | +0.04% | 162.5만 |
|---|
| 2025.12.15 | ₩34,377 | ₩34,404 | ₩34,311 | ₩34,324 | -0.16% | 286.5만 |
|---|
| 2025.12.12 | ₩34,351 | ₩34,391 | ₩34,297 | ₩34,311 | -0.12% | 288.5만 |
|---|
| 2025.12.11 | ₩34,297 | ₩34,391 | ₩34,284 | ₩34,351 | +0.16% | 392.5만 |
|---|
| 2025.12.10 | ₩34,137 | ₩34,230 | ₩34,083 | ₩34,230 | +0.27% | 172.2만 |
|---|
| 2025.12.09 | ₩34,137 | ₩34,190 | ₩34,123 | ₩34,137 | 0.00% | 142.1만 |
|---|
| 2025.12.08 | ₩34,244 | ₩34,257 | ₩34,110 | ₩34,164 | -0.23% | 164.5만 |
|---|
| 2025.12.05 | ₩34,337 | ₩34,377 | ₩34,217 | ₩34,230 | -0.31% | 446.1만 |
|---|
| 2025.12.04 | ₩34,377 | ₩34,404 | ₩34,324 | ₩34,324 | -0.16% | 404.2만 |
|---|
| 2025.12.03 | ₩34,284 | ₩34,364 | ₩34,257 | ₩34,337 | +0.16% | 351.2만 |
|---|
| 2025.12.02 | ₩34,164 | ₩34,204 | ₩34,123 | ₩34,204 | +0.12% | 111.6만 |
|---|
| 2025.12.01 | ₩34,190 | ₩34,217 | ₩34,110 | ₩34,123 | -0.20% | 163.1만 |
|---|
| 2025.11.28 | ₩34,137 | ₩34,204 | ₩34,137 | ₩34,204 | +0.20% | 111.2만 |
|---|
| 2025.11.26 | ₩34,230 | ₩34,351 | ₩34,217 | ₩34,337 | +0.31% | 91.5만 |
|---|
| 2025.11.25 | ₩34,190 | ₩34,270 | ₩34,164 | ₩34,244 | +0.16% | 166만 |
|---|
| 2025.11.24 | ₩34,097 | ₩34,123 | ₩34,070 | ₩34,083 | -0.04% | 229.6만 |
|---|
| 2025.11.21 | ₩34,017 | ₩34,030 | ₩33,923 | ₩34,003 | -0.04% | 203.2만 |
|---|
| 2025.11.20 | ₩34,177 | ₩34,217 | ₩34,083 | ₩34,083 | -0.27% | 172.9만 |
|---|
| 2025.11.19 | ₩34,204 | ₩34,230 | ₩34,123 | ₩34,137 | -0.20% | 212.2만 |
|---|
| 2025.11.18 | ₩34,164 | ₩34,204 | ₩34,123 | ₩34,164 | 0.00% | 230.4만 |
|---|
| 2025.11.17 | ₩34,190 | ₩34,217 | ₩34,110 | ₩34,150 | -0.12% | 125.7만 |
|---|
| 2025.11.14 | ₩34,217 | ₩34,244 | ₩34,177 | ₩34,177 | -0.12% | 158.7만 |
|---|
| 2025.11.13 | ₩34,244 | ₩34,297 | ₩34,217 | ₩34,230 | -0.04% | 91.8만 |
|---|
| 2025.11.12 | ₩34,177 | ₩34,230 | ₩34,164 | ₩34,204 | +0.08% | 140.1만 |
|---|
| 2025.11.11 | ₩34,190 | ₩34,204 | ₩34,164 | ₩34,177 | -0.04% | 149.8만 |
|---|
| 2025.11.10 | ₩34,083 | ₩34,137 | ₩34,070 | ₩34,123 | +0.12% | 103.3만 |
|---|
| 2025.11.07 | ₩33,963 | ₩34,043 | ₩33,950 | ₩34,030 | +0.20% | 168.6만 |
|---|
| 2025.11.06 | ₩33,963 | ₩34,003 | ₩33,910 | ₩33,963 | 0.00% | 104.9만 |
|---|
| 2025.11.05 | ₩33,843 | ₩33,883 | ₩33,816 | ₩33,883 | +0.12% | 100만 |
|---|
| 2025.11.04 | ₩33,789 | ₩33,843 | ₩33,736 | ₩33,736 | -0.16% | 173.1만 |
|---|
| 2025.11.03 | ₩33,910 | ₩33,923 | ₩33,843 | ₩33,896 | -0.04% | 162.7만 |
|---|
| 2025.10.31 | ₩34,083 | ₩34,083 | ₩34,003 | ₩34,057 | -0.08% | 129.3만 |
|---|
| 2025.10.30 | ₩34,030 | ₩34,083 | ₩34,003 | ₩34,043 | +0.04% | 184.1만 |
|---|
| 2025.10.29 | ₩34,270 | ₩34,284 | ₩34,097 | ₩34,123 | -0.43% | 431.1만 |
|---|
| 2025.10.28 | ₩34,204 | ₩34,297 | ₩34,177 | ₩34,270 | +0.20% | 370.3만 |
|---|
| 2025.10.27 | ₩34,177 | ₩34,204 | ₩34,164 | ₩34,177 | 0.00% | 200.5만 |
|---|
| 2025.10.24 | ₩34,137 | ₩34,150 | ₩34,097 | ₩34,110 | -0.08% | 161.5만 |
|---|
| 2025.10.23 | ₩34,043 | ₩34,110 | ₩34,030 | ₩34,070 | +0.08% | 319.8만 |
|---|
| 2025.10.22 | ₩34,043 | ₩34,070 | ₩34,003 | ₩34,030 | -0.04% | 119.9만 |
|---|
| 2025.10.21 | ₩34,083 | ₩34,083 | ₩34,003 | ₩34,017 | -0.20% | 369.8만 |
|---|
| 2025.10.20 | ₩34,123 | ₩34,164 | ₩34,097 | ₩34,164 | +0.12% | 431.9만 |
|---|
| 2025.10.17 | ₩34,043 | ₩34,123 | ₩34,017 | ₩34,097 | +0.16% | 261.6만 |
|---|
| 2025.10.16 | ₩34,030 | ₩34,110 | ₩34,017 | ₩34,083 | +0.16% | 274.6만 |
|---|
| 2025.10.15 | ₩33,936 | ₩34,017 | ₩33,936 | ₩33,977 | +0.12% | 172.8만 |
|---|
| 2025.10.14 | ₩33,749 | ₩33,883 | ₩33,749 | ₩33,870 | +0.36% | 157.6만 |
|---|
| 2025.10.13 | ₩33,870 | ₩33,896 | ₩33,816 | ₩33,856 | -0.04% | 93.7만 |
|---|
| 2025.10.10 | ₩33,936 | ₩33,936 | ₩33,709 | ₩33,749 | -0.55% | 257.2만 |
|---|