시장 데이터를 불러오는 중
전체 종목
VanEck Emerging Markets High Yield Bond ETF 과거 주가
VanEck Emerging Markets High Yield Bond ETF · HYEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Emerging Markets High Yield Bond ETF · HYEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,013 | ₩26,027 | ₩25,987 | ₩26,013 | 0.00% | 7.3만 |
| 2026.10.08 | ₩25,946 | ₩25,987 | ₩25,906 | ₩25,987 | +0.16% | 11.4만 |
| 2026.10.07 | ₩25,987 | ₩26,027 | ₩25,906 | ₩25,960 | -0.10% | 51.2만 |
| 2026.10.06 | ₩25,960 | ₩26,027 | ₩25,933 | ₩26,013 | +0.21% | 18.7만 |
| 2026.10.05 | ₩25,866 | ₩25,906 | ₩25,799 | ₩25,906 | +0.16% | 34.7만 |
| 2026.10.02 | ₩25,866 | ₩25,866 | ₩25,799 | ₩25,853 | -0.05% | 29.3만 |
| 2026.10.01 | ₩25,893 | ₩25,893 | ₩25,745 | ₩25,826 | -0.26% | 15.7만 |
| 2026.09.30 | ₩26,188 | ₩26,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,027 |
| -0.61% |
| 19.4만 |
| 2026.09.29 | ₩26,255 | ₩26,255 | ₩26,081 | ₩26,134 | -0.46% | 15.7만 |
|---|
| 2026.09.28 | ₩26,161 | ₩26,228 | ₩26,148 | ₩26,228 | +0.26% | 18.7만 |
|---|
| 2026.09.25 | ₩26,349 | ₩26,362 | ₩26,282 | ₩26,362 | +0.05% | 6.6만 |
|---|
| 2026.09.24 | ₩26,402 | ₩26,402 | ₩26,295 | ₩26,335 | -0.25% | 9.7만 |
|---|
| 2026.09.23 | ₩26,523 | ₩26,550 | ₩26,389 | ₩26,389 | -0.51% | 13.4만 |
|---|
| 2026.09.22 | ₩26,550 | ₩26,590 | ₩26,429 | ₩26,523 | -0.10% | 7.1만 |
|---|
| 2026.09.21 | ₩26,550 | ₩26,550 | ₩26,483 | ₩26,550 | 0.00% | 15만 |
|---|
| 2026.09.18 | ₩26,523 | ₩26,536 | ₩26,483 | ₩26,523 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩26,510 | ₩26,550 | ₩26,510 | ₩26,523 | +0.05% | 13만 |
|---|
| 2026.09.16 | ₩26,523 | ₩26,577 | ₩26,416 | ₩26,443 | -0.30% | 68.2만 |
|---|
| 2026.09.15 | ₩26,563 | ₩26,590 | ₩26,496 | ₩26,536 | -0.10% | 13.4만 |
|---|
| 2026.09.14 | ₩26,617 | ₩26,617 | ₩26,536 | ₩26,577 | -0.15% | 14만 |
|---|
| 2026.09.11 | ₩26,644 | ₩26,684 | ₩26,617 | ₩26,617 | -0.10% | 5.4만 |
|---|
| 2026.09.10 | ₩26,644 | ₩26,684 | ₩26,617 | ₩26,617 | -0.10% | 6.9만 |
|---|
| 2026.09.09 | ₩26,738 | ₩26,751 | ₩26,684 | ₩26,738 | 0.00% | 12.8만 |
|---|
| 2026.09.08 | ₩26,764 | ₩26,778 | ₩26,724 | ₩26,738 | -0.10% | 7.7만 |
|---|
| 2026.09.04 | ₩26,764 | ₩26,778 | ₩26,738 | ₩26,778 | +0.05% | 6.9만 |
|---|
| 2026.09.03 | ₩26,751 | ₩26,791 | ₩26,724 | ₩26,764 | +0.05% | 9.2만 |
|---|
| 2026.09.02 | ₩26,697 | ₩26,724 | ₩26,684 | ₩26,724 | +0.10% | 8.8만 |
|---|
| 2026.09.01 | ₩26,724 | ₩26,778 | ₩26,630 | ₩26,644 | -0.30% | 17.5만 |
|---|
| 2026.08.31 | ₩26,939 | ₩26,939 | ₩26,845 | ₩26,845 | -0.35% | 18.2만 |
|---|
| 2026.08.28 | ₩26,979 | ₩26,979 | ₩26,885 | ₩26,939 | -0.15% | 6.8만 |
|---|
| 2026.08.27 | ₩26,965 | ₩26,965 | ₩26,912 | ₩26,952 | -0.05% | 7.5만 |
|---|
| 2026.08.26 | ₩26,965 | ₩26,965 | ₩26,885 | ₩26,952 | -0.05% | 7.3만 |
|---|
| 2026.08.25 | ₩26,925 | ₩26,979 | ₩26,898 | ₩26,979 | +0.20% | 9.3만 |
|---|
| 2026.08.24 | ₩26,925 | ₩26,992 | ₩26,858 | ₩26,912 | -0.05% | 5.8만 |
|---|
| 2026.08.21 | ₩26,885 | ₩26,912 | ₩26,858 | ₩26,898 | +0.05% | 11만 |
|---|
| 2026.08.20 | ₩26,898 | ₩26,912 | ₩26,818 | ₩26,858 | -0.15% | 6만 |
|---|
| 2026.08.19 | ₩26,885 | ₩26,925 | ₩26,872 | ₩26,872 | -0.05% | 4만 |
|---|
| 2026.08.18 | ₩26,872 | ₩26,912 | ₩26,845 | ₩26,872 | 0.00% | 5.2만 |
|---|
| 2026.08.17 | ₩26,898 | ₩26,898 | ₩26,818 | ₩26,872 | -0.10% | 5.7만 |
|---|
| 2026.08.14 | ₩26,885 | ₩26,925 | ₩26,831 | ₩26,912 | +0.10% | 8.6만 |
|---|
| 2026.08.13 | ₩26,858 | ₩26,912 | ₩26,858 | ₩26,885 | +0.10% | 10.3만 |
|---|
| 2026.08.12 | ₩26,845 | ₩26,845 | ₩26,831 | ₩26,831 | -0.05% | 7.1만 |
|---|
| 2026.08.11 | ₩26,805 | ₩26,858 | ₩26,805 | ₩26,845 | +0.15% | 8.4만 |
|---|
| 2026.08.10 | ₩26,845 | ₩26,845 | ₩26,778 | ₩26,778 | -0.25% | 8.6만 |
|---|
| 2026.08.07 | ₩26,872 | ₩26,898 | ₩26,764 | ₩26,845 | -0.10% | 87.6만 |
|---|
| 2026.08.06 | ₩26,831 | ₩26,858 | ₩26,791 | ₩26,818 | -0.05% | 6.4만 |
|---|
| 2026.08.05 | ₩26,805 | ₩26,845 | ₩26,764 | ₩26,818 | +0.05% | 25.3만 |
|---|
| 2026.08.04 | ₩26,791 | ₩26,831 | ₩26,751 | ₩26,778 | -0.05% | 11.9만 |
|---|
| 2026.08.03 | ₩26,751 | ₩26,805 | ₩26,697 | ₩26,751 | 0.00% | 8.8만 |
|---|
| 2026.07.31 | ₩26,831 | ₩26,885 | ₩26,805 | ₩26,872 | +0.15% | 16.5만 |
|---|
| 2026.07.30 | ₩26,845 | ₩26,939 | ₩26,791 | ₩26,872 | +0.10% | 10.5만 |
|---|
| 2026.07.29 | ₩26,831 | ₩26,858 | ₩26,751 | ₩26,805 | -0.10% | 9만 |
|---|
| 2026.07.28 | ₩26,872 | ₩26,939 | ₩26,778 | ₩26,831 | -0.15% | 11.5만 |
|---|
| 2026.07.27 | ₩26,885 | ₩26,898 | ₩26,805 | ₩26,831 | -0.20% | 11.6만 |
|---|
| 2026.07.24 | ₩26,818 | ₩26,845 | ₩26,778 | ₩26,818 | 0.00% | 6.7만 |
|---|
| 2026.07.23 | ₩26,845 | ₩26,992 | ₩26,778 | ₩26,818 | -0.10% | 8.3만 |
|---|
| 2026.07.22 | ₩26,885 | ₩27,006 | ₩26,831 | ₩26,872 | -0.05% | 5.1만 |
|---|
| 2026.07.21 | ₩26,939 | ₩26,992 | ₩26,858 | ₩26,885 | -0.20% | 6.4만 |
|---|
| 2026.07.20 | ₩26,912 | ₩26,992 | ₩26,818 | ₩26,912 | 0.00% | 11.9만 |
|---|
| 2026.07.17 | ₩26,872 | ₩26,925 | ₩26,818 | ₩26,858 | -0.05% | 11.5만 |
|---|
| 2026.07.16 | ₩26,885 | ₩26,925 | ₩26,805 | ₩26,872 | -0.05% | 9.4만 |
|---|
| 2026.07.15 | ₩26,912 | ₩26,952 | ₩26,831 | ₩26,885 | -0.10% | 11.8만 |
|---|
| 2026.07.14 | ₩26,885 | ₩26,952 | ₩26,831 | ₩26,885 | 0.00% | 15.2만 |
|---|
| 2026.07.13 | ₩26,831 | ₩26,898 | ₩26,778 | ₩26,831 | 0.00% | 10.2만 |
|---|
| 2026.07.10 | ₩26,952 | ₩26,952 | ₩26,805 | ₩26,872 | -0.30% | 13.6만 |
|---|
| 2026.07.09 | ₩26,858 | ₩26,952 | ₩26,778 | ₩26,912 | +0.20% | 7.6만 |
|---|
| 2026.07.08 | ₩26,872 | ₩26,872 | ₩26,764 | ₩26,818 | -0.20% | 8.7만 |
|---|
| 2026.07.07 | ₩26,858 | ₩26,912 | ₩26,818 | ₩26,872 | +0.05% | 8.1만 |
|---|
| 2026.07.06 | ₩26,845 | ₩26,912 | ₩26,738 | ₩26,818 | -0.10% | 31.5만 |
|---|
| 2026.07.02 | ₩26,831 | ₩27,086 | ₩26,751 | ₩26,845 | +0.05% | 17.2만 |
|---|
| 2026.07.01 | ₩26,831 | ₩26,952 | ₩26,738 | ₩26,818 | -0.05% | 6.4만 |
|---|
| 2026.06.30 | ₩27,046 | ₩27,046 | ₩26,751 | ₩26,965 | -0.30% | 14.6만 |
|---|
| 2026.06.29 | ₩27,073 | ₩27,073 | ₩26,939 | ₩26,979 | -0.35% | 15.5만 |
|---|
| 2026.06.26 | ₩27,019 | ₩27,100 | ₩26,939 | ₩26,952 | -0.25% | 285.8만 |
|---|
| 2026.06.25 | ₩27,033 | ₩27,100 | ₩26,979 | ₩26,992 | -0.15% | 14.3만 |
|---|
| 2026.06.24 | ₩27,113 | ₩27,126 | ₩27,006 | ₩27,033 | -0.30% | 11.9만 |
|---|
| 2026.06.23 | ₩27,086 | ₩27,193 | ₩26,965 | ₩27,073 | -0.05% | 9.3만 |
|---|
| 2026.06.22 | ₩27,140 | ₩27,153 | ₩26,952 | ₩27,113 | -0.10% | 80.2만 |
|---|
| 2026.06.18 | ₩27,073 | ₩27,301 | ₩26,965 | ₩27,059 | -0.05% | 6.9만 |
|---|
| 2026.06.17 | ₩27,086 | ₩27,153 | ₩26,858 | ₩27,006 | -0.30% | 10.6만 |
|---|
| 2026.06.16 | ₩27,046 | ₩27,180 | ₩27,033 | ₩27,126 | +0.30% | 95.5만 |
|---|
| 2026.06.15 | ₩27,059 | ₩27,086 | ₩26,965 | ₩27,046 | -0.05% | 8.2만 |
|---|
| 2026.06.12 | ₩26,992 | ₩27,019 | ₩26,818 | ₩26,965 | -0.10% | 14.1만 |
|---|
| 2026.06.11 | ₩26,858 | ₩27,019 | ₩26,805 | ₩26,912 | +0.20% | 16.1만 |
|---|
| 2026.06.10 | ₩26,939 | ₩27,006 | ₩26,751 | ₩26,818 | -0.45% | 132.1만 |
|---|
| 2026.06.09 | ₩26,885 | ₩27,019 | ₩26,872 | ₩26,979 | +0.35% | 10.9만 |
|---|
| 2026.06.08 | ₩26,939 | ₩26,965 | ₩26,858 | ₩26,925 | -0.05% | 13.5만 |
|---|
| 2026.06.05 | ₩26,952 | ₩26,965 | ₩26,872 | ₩26,912 | -0.15% | 101.6만 |
|---|
| 2026.06.04 | ₩26,952 | ₩27,019 | ₩26,952 | ₩26,952 | 0.00% | 11.6만 |
|---|
| 2026.06.03 | ₩26,965 | ₩27,019 | ₩26,885 | ₩26,979 | +0.05% | 11.1만 |
|---|
| 2026.06.02 | ₩26,992 | ₩27,019 | ₩26,885 | ₩27,006 | +0.05% | 23.7만 |
|---|
| 2026.06.01 | ₩26,952 | ₩27,033 | ₩26,872 | ₩26,992 | +0.15% | 23.7만 |
|---|
| 2026.05.29 | ₩27,046 | ₩27,073 | ₩26,979 | ₩27,073 | +0.10% | 8.9만 |
|---|
| 2026.05.28 | ₩26,992 | ₩27,059 | ₩26,885 | ₩27,046 | +0.20% | 6.5만 |
|---|
| 2026.05.27 | ₩26,925 | ₩27,019 | ₩26,898 | ₩27,019 | +0.35% | 4.6만 |
|---|
| 2026.05.26 | ₩26,858 | ₩26,939 | ₩26,858 | ₩26,939 | +0.30% | 7.3만 |
|---|
| 2026.05.22 | ₩26,845 | ₩26,872 | ₩26,778 | ₩26,858 | +0.05% | 4.2만 |
|---|
| 2026.05.21 | ₩26,858 | ₩26,885 | ₩26,778 | ₩26,805 | -0.20% | 12.6만 |
|---|
| 2026.05.20 | ₩26,791 | ₩26,898 | ₩26,751 | ₩26,898 | +0.40% | 9.6만 |
|---|
| 2026.05.19 | ₩26,751 | ₩26,898 | ₩26,724 | ₩26,791 | +0.15% | 5.6만 |
|---|
| 2026.05.18 | ₩26,858 | ₩26,885 | ₩26,791 | ₩26,791 | -0.25% | 12.9만 |
|---|
| 2026.05.15 | ₩26,885 | ₩27,006 | ₩26,818 | ₩26,858 | -0.10% | 8.6만 |
|---|
| 2026.05.14 | ₩26,912 | ₩27,006 | ₩26,872 | ₩26,992 | +0.30% | 6.4만 |
|---|
| 2026.05.13 | ₩26,912 | ₩26,952 | ₩26,818 | ₩26,872 | -0.15% | 15.6만 |
|---|
| 2026.05.12 | ₩26,925 | ₩27,019 | ₩26,872 | ₩26,965 | +0.15% | 6.2만 |
|---|
| 2026.05.11 | ₩26,992 | ₩27,019 | ₩26,939 | ₩27,019 | +0.10% | 6.3만 |
|---|
| 2026.05.08 | ₩27,019 | ₩27,019 | ₩26,885 | ₩26,992 | -0.10% | 5.8만 |
|---|
| 2026.05.07 | ₩26,965 | ₩27,006 | ₩26,885 | ₩26,965 | 0.00% | 12.7만 |
|---|
| 2026.05.06 | ₩26,939 | ₩27,100 | ₩26,845 | ₩27,006 | +0.25% | 9만 |
|---|
| 2026.05.05 | ₩26,764 | ₩26,898 | ₩26,711 | ₩26,831 | +0.25% | 12.4만 |
|---|
| 2026.05.04 | ₩26,845 | ₩27,153 | ₩26,697 | ₩26,764 | -0.30% | 8.6만 |
|---|
| 2026.05.01 | ₩26,845 | ₩27,033 | ₩26,818 | ₩26,872 | +0.10% | 14만 |
|---|
| 2026.04.30 | ₩26,939 | ₩27,073 | ₩26,898 | ₩26,965 | +0.10% | 80만 |
|---|
| 2026.04.29 | ₩26,925 | ₩26,965 | ₩26,818 | ₩26,898 | -0.10% | 7.1만 |
|---|
| 2026.04.28 | ₩26,952 | ₩27,126 | ₩26,818 | ₩26,925 | -0.10% | 7.8만 |
|---|
| 2026.04.27 | ₩26,979 | ₩26,992 | ₩26,831 | ₩26,925 | -0.20% | 8.5만 |
|---|
| 2026.04.24 | ₩27,019 | ₩27,086 | ₩26,885 | ₩26,952 | -0.25% | 5.7만 |
|---|
| 2026.04.23 | ₩27,046 | ₩27,059 | ₩26,791 | ₩27,059 | +0.05% | 7.2만 |
|---|
| 2026.04.22 | ₩27,019 | ₩27,073 | ₩26,925 | ₩27,059 | +0.15% | 8.8만 |
|---|
| 2026.04.21 | ₩27,033 | ₩27,100 | ₩26,764 | ₩26,952 | -0.30% | 21.6만 |
|---|
| 2026.04.20 | ₩26,979 | ₩26,992 | ₩26,912 | ₩26,992 | +0.05% | 10.7만 |
|---|
| 2026.04.17 | ₩26,979 | ₩27,059 | ₩26,764 | ₩27,006 | +0.10% | 8.5만 |
|---|
| 2026.04.16 | ₩26,912 | ₩26,952 | ₩26,684 | ₩26,952 | +0.15% | 5.6만 |
|---|
| 2026.04.15 | ₩26,791 | ₩26,952 | ₩26,510 | ₩26,872 | +0.30% | 13.5만 |
|---|
| 2026.04.14 | ₩26,872 | ₩26,939 | ₩26,657 | ₩26,818 | -0.20% | 12만 |
|---|
| 2026.04.13 | ₩26,671 | ₩26,831 | ₩26,644 | ₩26,831 | +0.60% | 9.3만 |
|---|
| 2026.04.10 | ₩26,697 | ₩26,751 | ₩26,644 | ₩26,657 | -0.15% | 6.1만 |
|---|
| 2026.04.09 | ₩26,603 | ₩26,724 | ₩26,563 | ₩26,644 | +0.15% | 83.5만 |
|---|
| 2026.04.08 | ₩26,644 | ₩26,684 | ₩26,536 | ₩26,603 | -0.15% | 9만 |
|---|
| 2026.04.07 | ₩26,362 | ₩26,483 | ₩26,282 | ₩26,416 | +0.20% | 13.7만 |
|---|
| 2026.04.06 | ₩26,322 | ₩26,443 | ₩26,282 | ₩26,335 | +0.05% | 12.8만 |
|---|
| 2026.04.02 | ₩26,215 | ₩26,429 | ₩26,081 | ₩26,295 | +0.31% | 23.4만 |
|---|
| 2026.04.01 | ₩26,389 | ₩26,429 | ₩26,295 | ₩26,322 | -0.25% | 9.2만 |
|---|
| 2026.03.31 | ₩26,416 | ₩26,483 | ₩26,282 | ₩26,456 | +0.15% | 124.1만 |
|---|
| 2026.03.30 | ₩26,335 | ₩26,389 | ₩26,295 | ₩26,322 | -0.05% | 6.8만 |
|---|
| 2026.03.27 | ₩26,469 | ₩26,469 | ₩26,322 | ₩26,376 | -0.35% | 6.1만 |
|---|
| 2026.03.26 | ₩26,563 | ₩26,644 | ₩26,376 | ₩26,469 | -0.35% | 9.7만 |
|---|
| 2026.03.25 | ₩26,483 | ₩26,657 | ₩26,483 | ₩26,644 | +0.61% | 80.6만 |
|---|
| 2026.03.24 | ₩26,510 | ₩26,510 | ₩26,389 | ₩26,416 | -0.35% | 8.9만 |
|---|
| 2026.03.23 | ₩26,443 | ₩26,550 | ₩26,416 | ₩26,523 | +0.30% | 28.5만 |
|---|
| 2026.03.20 | ₩26,590 | ₩26,603 | ₩26,282 | ₩26,362 | -0.86% | 13만 |
|---|
| 2026.03.19 | ₩26,550 | ₩26,671 | ₩26,510 | ₩26,617 | +0.25% | 55.3만 |
|---|
| 2026.03.18 | ₩26,724 | ₩26,898 | ₩26,563 | ₩26,644 | -0.30% | 62.8만 |
|---|
| 2026.03.17 | ₩26,697 | ₩26,845 | ₩26,684 | ₩26,724 | +0.10% | 14.3만 |
|---|
| 2026.03.16 | ₩26,751 | ₩26,778 | ₩26,644 | ₩26,644 | -0.40% | 52.7만 |
|---|
| 2026.03.13 | ₩26,791 | ₩26,965 | ₩26,617 | ₩26,684 | -0.40% | 63.2만 |
|---|
| 2026.03.12 | ₩26,778 | ₩26,858 | ₩26,630 | ₩26,724 | -0.20% | 33.5만 |
|---|
| 2026.03.11 | ₩26,898 | ₩27,006 | ₩26,697 | ₩26,764 | -0.50% | 18.5만 |
|---|
| 2026.03.10 | ₩26,805 | ₩26,872 | ₩26,711 | ₩26,872 | +0.25% | 23.4만 |
|---|
| 2026.03.09 | ₩26,630 | ₩26,791 | ₩26,630 | ₩26,738 | +0.40% | 14.7만 |
|---|
| 2026.03.06 | ₩26,831 | ₩26,831 | ₩26,684 | ₩26,805 | -0.10% | 44.1만 |
|---|
| 2026.03.05 | ₩26,965 | ₩27,059 | ₩26,818 | ₩26,872 | -0.35% | 17만 |
|---|
| 2026.03.04 | ₩26,872 | ₩26,979 | ₩26,858 | ₩26,979 | +0.40% | 81.1만 |
|---|
| 2026.03.03 | ₩26,805 | ₩26,965 | ₩26,644 | ₩26,858 | +0.20% | 15만 |
|---|
| 2026.03.02 | ₩27,019 | ₩27,019 | ₩26,925 | ₩26,965 | -0.20% | 13.1만 |
|---|
| 2026.02.27 | ₩27,140 | ₩27,193 | ₩27,126 | ₩27,167 | +0.10% | 6.6만 |
|---|
| 2026.02.26 | ₩27,153 | ₩27,193 | ₩27,113 | ₩27,126 | -0.10% | 13.6만 |
|---|
| 2026.02.25 | ₩27,193 | ₩27,274 | ₩27,126 | ₩27,193 | 0.00% | 8.9만 |
|---|
| 2026.02.24 | ₩27,167 | ₩27,193 | ₩27,126 | ₩27,126 | -0.15% | 7.6만 |
|---|
| 2026.02.23 | ₩27,153 | ₩27,167 | ₩27,126 | ₩27,140 | -0.05% | 13.7만 |
|---|
| 2026.02.20 | ₩27,126 | ₩27,153 | ₩27,073 | ₩27,140 | +0.05% | 7.3만 |
|---|
| 2026.02.19 | ₩27,100 | ₩27,140 | ₩27,073 | ₩27,126 | +0.10% | 9.1만 |
|---|
| 2026.02.18 | ₩27,113 | ₩27,140 | ₩27,073 | ₩27,100 | -0.05% | 24.3만 |
|---|
| 2026.02.17 | ₩27,073 | ₩27,113 | ₩27,006 | ₩27,100 | +0.10% | 15.7만 |
|---|
| 2026.02.13 | ₩27,019 | ₩27,086 | ₩27,006 | ₩27,059 | +0.15% | 13.8만 |
|---|
| 2026.02.12 | ₩27,059 | ₩27,153 | ₩27,006 | ₩27,019 | -0.15% | 12.6만 |
|---|
| 2026.02.11 | ₩27,046 | ₩27,046 | ₩26,965 | ₩27,033 | -0.05% | 7.5만 |
|---|
| 2026.02.10 | ₩27,006 | ₩27,019 | ₩26,979 | ₩27,006 | 0.00% | 12.7만 |
|---|
| 2026.02.09 | ₩27,006 | ₩27,033 | ₩26,952 | ₩27,019 | +0.05% | 61.1만 |
|---|
| 2026.02.06 | ₩27,006 | ₩27,033 | ₩26,952 | ₩27,006 | 0.00% | 31만 |
|---|
| 2026.02.05 | ₩26,952 | ₩26,965 | ₩26,925 | ₩26,952 | 0.00% | 18.9만 |
|---|
| 2026.02.04 | ₩26,979 | ₩26,992 | ₩26,912 | ₩26,912 | -0.25% | 43만 |
|---|
| 2026.02.03 | ₩26,979 | ₩26,979 | ₩26,885 | ₩26,952 | -0.10% | 10.5만 |
|---|
| 2026.02.02 | ₩26,939 | ₩27,059 | ₩26,898 | ₩26,952 | +0.05% | 13.1만 |
|---|
| 2026.01.30 | ₩27,059 | ₩27,113 | ₩27,059 | ₩27,073 | +0.05% | 17.1만 |
|---|
| 2026.01.29 | ₩27,073 | ₩27,073 | ₩26,992 | ₩27,059 | -0.05% | 16.5만 |
|---|
| 2026.01.28 | ₩27,033 | ₩27,073 | ₩27,033 | ₩27,073 | +0.15% | 12.6만 |
|---|
| 2026.01.27 | ₩27,073 | ₩27,073 | ₩27,033 | ₩27,073 | 0.00% | 9.8만 |
|---|
| 2026.01.26 | ₩27,059 | ₩27,059 | ₩27,019 | ₩27,059 | 0.00% | 16.1만 |
|---|
| 2026.01.23 | ₩26,979 | ₩27,033 | ₩26,979 | ₩27,033 | +0.20% | 12.4만 |
|---|
| 2026.01.22 | ₩27,006 | ₩27,033 | ₩26,965 | ₩26,979 | -0.10% | 14.4만 |
|---|
| 2026.01.21 | ₩26,925 | ₩27,006 | ₩26,885 | ₩26,939 | +0.05% | 16.6만 |
|---|
| 2026.01.20 | ₩26,872 | ₩26,925 | ₩26,858 | ₩26,885 | +0.05% | 34만 |
|---|
| 2026.01.16 | ₩26,912 | ₩26,925 | ₩26,858 | ₩26,925 | +0.05% | 26만 |
|---|
| 2026.01.15 | ₩26,912 | ₩26,912 | ₩26,845 | ₩26,872 | -0.15% | 13.8만 |
|---|
| 2026.01.14 | ₩26,818 | ₩26,858 | ₩26,778 | ₩26,858 | +0.15% | 17.7만 |
|---|
| 2026.01.13 | ₩26,791 | ₩26,898 | ₩26,778 | ₩26,805 | +0.05% | 10.9만 |
|---|
| 2026.01.12 | ₩26,764 | ₩26,898 | ₩26,751 | ₩26,791 | +0.10% | 13.1만 |
|---|
| 2026.01.09 | ₩26,805 | ₩26,805 | ₩26,764 | ₩26,791 | -0.05% | 10만 |
|---|
| 2026.01.08 | ₩26,724 | ₩26,764 | ₩26,697 | ₩26,764 | +0.15% | 5.8만 |
|---|
| 2026.01.07 | ₩26,818 | ₩26,831 | ₩26,684 | ₩26,711 | -0.40% | 9.6만 |
|---|
| 2026.01.06 | ₩26,738 | ₩26,751 | ₩26,724 | ₩26,751 | +0.05% | 11.5만 |
|---|
| 2026.01.05 | ₩26,738 | ₩26,751 | ₩26,684 | ₩26,738 | 0.00% | 13.8만 |
|---|
| 2026.01.02 | ₩26,711 | ₩26,778 | ₩26,671 | ₩26,711 | 0.00% | 12만 |
|---|
| 2025.12.31 | ₩26,724 | ₩26,805 | ₩26,644 | ₩26,671 | -0.20% | 10.9만 |
|---|
| 2025.12.30 | ₩26,751 | ₩26,778 | ₩26,684 | ₩26,684 | -0.25% | 8.6만 |
|---|
| 2025.12.29 | ₩26,711 | ₩26,845 | ₩26,671 | ₩26,845 | +0.50% | 7.4만 |
|---|
| 2025.12.26 | ₩26,818 | ₩26,885 | ₩26,818 | ₩26,818 | 0.00% | 7.7만 |
|---|
| 2025.12.24 | ₩26,845 | ₩26,858 | ₩26,818 | ₩26,858 | +0.05% | 6.9만 |
|---|
| 2025.12.23 | ₩26,845 | ₩26,845 | ₩26,778 | ₩26,818 | -0.10% | 14.8만 |
|---|
| 2025.12.22 | ₩26,818 | ₩26,858 | ₩26,818 | ₩26,845 | +0.10% | 7.2만 |
|---|
| 2025.12.19 | ₩26,818 | ₩26,845 | ₩26,805 | ₩26,831 | +0.05% | 13.5만 |
|---|
| 2025.12.18 | ₩26,818 | ₩26,818 | ₩26,751 | ₩26,764 | -0.20% | 13만 |
|---|
| 2025.12.17 | ₩26,778 | ₩26,818 | ₩26,711 | ₩26,751 | -0.10% | 155.6만 |
|---|
| 2025.12.16 | ₩26,738 | ₩26,818 | ₩26,697 | ₩26,818 | +0.30% | 7만 |
|---|
| 2025.12.15 | ₩26,724 | ₩26,764 | ₩26,697 | ₩26,751 | +0.10% | 10만 |
|---|
| 2025.12.12 | ₩26,684 | ₩26,724 | ₩26,671 | ₩26,724 | +0.15% | 5.8만 |
|---|
| 2025.12.11 | ₩26,711 | ₩26,724 | ₩26,657 | ₩26,684 | -0.10% | 8.2만 |
|---|
| 2025.12.10 | ₩26,671 | ₩26,738 | ₩26,590 | ₩26,724 | +0.20% | 8.3만 |
|---|
| 2025.12.09 | ₩26,617 | ₩26,684 | ₩26,577 | ₩26,671 | +0.20% | 19.3만 |
|---|
| 2025.12.08 | ₩26,630 | ₩26,684 | ₩26,590 | ₩26,644 | +0.05% | 6.7만 |
|---|
| 2025.12.05 | ₩26,684 | ₩26,724 | ₩26,630 | ₩26,684 | 0.00% | 8.1만 |
|---|
| 2025.12.04 | ₩26,630 | ₩26,724 | ₩26,617 | ₩26,724 | +0.35% | 4.8만 |
|---|
| 2025.12.03 | ₩26,644 | ₩26,764 | ₩26,577 | ₩26,577 | -0.25% | 10.8만 |
|---|
| 2025.12.02 | ₩26,550 | ₩26,711 | ₩26,550 | ₩26,684 | +0.51% | 15.1만 |
|---|
| 2025.12.01 | ₩26,630 | ₩26,657 | ₩26,523 | ₩26,550 | -0.30% | 10.9만 |
|---|
| 2025.11.28 | ₩26,738 | ₩26,738 | ₩26,550 | ₩26,563 | -0.65% | 11.1만 |
|---|
| 2025.11.26 | ₩26,778 | ₩26,872 | ₩26,751 | ₩26,791 | +0.05% | 6.9만 |
|---|
| 2025.11.25 | ₩26,764 | ₩26,845 | ₩26,738 | ₩26,751 | -0.05% | 6.9만 |
|---|
| 2025.11.24 | ₩26,711 | ₩26,885 | ₩26,697 | ₩26,805 | +0.35% | 7만 |
|---|
| 2025.11.21 | ₩26,751 | ₩26,818 | ₩26,684 | ₩26,697 | -0.20% | 5.5만 |
|---|
| 2025.11.20 | ₩26,845 | ₩26,872 | ₩26,644 | ₩26,644 | -0.75% | 10.3만 |
|---|
| 2025.11.19 | ₩26,751 | ₩26,791 | ₩26,657 | ₩26,724 | -0.10% | 7.4만 |
|---|
| 2025.11.18 | ₩26,724 | ₩26,805 | ₩26,671 | ₩26,697 | -0.10% | 7.2만 |
|---|
| 2025.11.17 | ₩26,738 | ₩26,831 | ₩26,657 | ₩26,724 | -0.05% | 11.9만 |
|---|
| 2025.11.14 | ₩26,697 | ₩26,818 | ₩26,684 | ₩26,751 | +0.20% | 6.6만 |
|---|
| 2025.11.13 | ₩26,805 | ₩26,805 | ₩26,684 | ₩26,697 | -0.40% | 9.1만 |
|---|
| 2025.11.12 | ₩26,764 | ₩26,818 | ₩26,738 | ₩26,791 | +0.10% | 8.1만 |
|---|
| 2025.11.11 | ₩26,791 | ₩26,845 | ₩26,630 | ₩26,630 | -0.60% | 6.1만 |
|---|
| 2025.11.10 | ₩26,751 | ₩26,952 | ₩26,697 | ₩26,872 | +0.45% | 5.2만 |
|---|
| 2025.11.07 | ₩26,724 | ₩26,751 | ₩26,671 | ₩26,751 | +0.10% | 9.9만 |
|---|
| 2025.11.06 | ₩26,738 | ₩26,751 | ₩26,630 | ₩26,671 | -0.25% | 14.6만 |
|---|
| 2025.11.05 | ₩26,751 | ₩26,885 | ₩26,671 | ₩26,671 | -0.30% | 10.8만 |
|---|
| 2025.11.04 | ₩26,657 | ₩26,845 | ₩26,657 | ₩26,671 | +0.05% | 9.4만 |
|---|
| 2025.11.03 | ₩26,818 | ₩26,818 | ₩26,671 | ₩26,724 | -0.35% | 19.7만 |
|---|
| 2025.10.31 | ₩26,939 | ₩26,952 | ₩26,845 | ₩26,845 | -0.35% | 8.9만 |
|---|
| 2025.10.30 | ₩26,898 | ₩26,939 | ₩26,831 | ₩26,925 | +0.10% | 11.9만 |
|---|
| 2025.10.29 | ₩26,939 | ₩26,952 | ₩26,858 | ₩26,925 | -0.05% | 7.9만 |
|---|
| 2025.10.28 | ₩26,872 | ₩26,939 | ₩26,858 | ₩26,939 | +0.25% | 7.5만 |
|---|
| 2025.10.27 | ₩26,791 | ₩26,925 | ₩26,791 | ₩26,912 | +0.45% | 8.9만 |
|---|
| 2025.10.24 | ₩26,697 | ₩26,791 | ₩26,697 | ₩26,724 | +0.10% | 5.9만 |
|---|
| 2025.10.23 | ₩26,724 | ₩26,818 | ₩26,657 | ₩26,724 | 0.00% | 6.3만 |
|---|
| 2025.10.22 | ₩26,791 | ₩26,818 | ₩26,657 | ₩26,751 | -0.15% | 18.1만 |
|---|
| 2025.10.21 | ₩26,738 | ₩26,818 | ₩26,697 | ₩26,738 | 0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩26,671 | ₩26,858 | ₩26,657 | ₩26,751 | +0.30% | 14.4만 |
|---|
| 2025.10.17 | ₩26,657 | ₩26,738 | ₩26,563 | ₩26,657 | 0.00% | 10.9만 |
|---|
| 2025.10.16 | ₩26,697 | ₩26,697 | ₩26,577 | ₩26,671 | -0.10% | 27.9만 |
|---|
| 2025.10.15 | ₩26,657 | ₩26,791 | ₩26,510 | ₩26,603 | -0.20% | 21만 |
|---|
| 2025.10.14 | ₩26,563 | ₩26,590 | ₩26,469 | ₩26,536 | -0.10% | 55만 |
|---|
| 2025.10.13 | ₩26,644 | ₩26,671 | ₩26,536 | ₩26,563 | -0.30% | 18.5만 |
|---|
| 2025.10.10 | ₩26,778 | ₩26,778 | ₩26,523 | ₩26,523 | -0.95% | 31.6만 |
|---|