시장 데이터를 불러오는 중
전체 종목
Janus Henderson Emerging Markets Debt Hard Currency ETF 과거 주가
Janus Henderson Emerging Markets Debt Hard Currency ETF · JEMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Emerging Markets Debt Hard Currency ETF · JEMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,542 | ₩68,555 | ₩68,133 | ₩68,534 | -0.01% | 10.2만 |
| 2026.10.08 | ₩68,274 | ₩68,295 | ₩67,805 | ₩68,102 | -0.25% | 2.3천 |
| 2026.10.07 | ₩68,086 | ₩68,192 | ₩67,532 | ₩67,758 | -0.48% | 3.5천 |
| 2026.10.06 | ₩67,758 | ₩68,636 | ₩67,758 | ₩68,187 | +0.63% | 2.1천 |
| 2026.10.05 | ₩67,851 | ₩68,435 | ₩67,744 | ₩67,744 | -0.16% | 2.1천 |
| 2026.10.02 | ₩68,019 | ₩68,180 | ₩67,788 | ₩67,788 | -0.34% | 1.4천 |
| 2026.10.01 | ₩67,892 | ₩68,301 | ₩67,550 | ₩67,986 | +0.14% | 1만 |
| 2026.09.30 | ₩68,468 | ₩68,468 | ₩68,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,462 |
| -0.01% |
| 2.3만 |
| 2026.09.29 | ₩68,395 | ₩69,186 | ₩68,046 | ₩68,594 | +0.29% | 1.8만 |
|---|
| 2026.09.28 | ₩68,931 | ₩68,931 | ₩68,421 | ₩68,649 | -0.41% | 3.7천 |
|---|
| 2026.09.25 | ₩69,280 | ₩69,541 | ₩69,065 | ₩69,541 | +0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩68,864 | ₩71,412 | ₩68,408 | ₩69,588 | +1.05% | 9.1만 |
|---|
| 2026.09.23 | ₩70,862 | ₩70,862 | ₩69,736 | ₩70,024 | -1.18% | 5.5천 |
|---|
| 2026.09.22 | ₩71,224 | ₩71,224 | ₩69,750 | ₩70,500 | -1.02% | 1.4만 |
|---|
| 2026.09.21 | ₩70,272 | ₩70,661 | ₩69,910 | ₩70,354 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩70,393 | ₩70,634 | ₩70,245 | ₩70,245 | -0.21% | 1.5천 |
|---|
| 2026.09.17 | ₩70,406 | ₩70,880 | ₩68,716 | ₩70,264 | -0.20% | 9.8만 |
|---|
| 2026.09.16 | ₩70,862 | ₩70,862 | ₩68,573 | ₩70,118 | -1.05% | 7.6천 |
|---|
| 2026.09.15 | ₩70,285 | ₩70,656 | ₩70,044 | ₩70,044 | -0.34% | 9.9만 |
|---|
| 2026.09.14 | ₩70,232 | ₩70,473 | ₩69,858 | ₩70,125 | -0.15% | 6.1천 |
|---|
| 2026.09.11 | ₩70,567 | ₩70,567 | ₩70,151 | ₩70,339 | -0.32% | 2.4천 |
|---|
| 2026.09.10 | ₩71,036 | ₩71,036 | ₩69,883 | ₩70,299 | -1.04% | 9.6만 |
|---|
| 2026.09.09 | ₩70,983 | ₩70,983 | ₩70,232 | ₩70,614 | -0.52% | 5.5천 |
|---|
| 2026.09.08 | ₩70,943 | ₩71,023 | ₩70,889 | ₩70,929 | -0.02% | 9.5만 |
|---|
| 2026.09.04 | ₩70,540 | ₩71,801 | ₩70,540 | ₩71,171 | +0.89% | 1.9천 |
|---|
| 2026.09.03 | ₩71,023 | ₩71,117 | ₩70,546 | ₩70,957 | -0.09% | 6.4천 |
|---|
| 2026.09.02 | ₩71,653 | ₩71,653 | ₩70,969 | ₩71,573 | -0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩71,547 | ₩71,694 | ₩70,822 | ₩70,963 | -0.82% | 19.1만 |
|---|
| 2026.08.31 | ₩71,452 | ₩71,557 | ₩70,487 | ₩71,171 | -0.39% | 7.7천 |
|---|
| 2026.08.28 | ₩71,754 | ₩71,821 | ₩70,889 | ₩71,332 | -0.59% | 63.1만 |
|---|
| 2026.08.27 | ₩71,613 | ₩72,203 | ₩70,996 | ₩71,533 | -0.11% | 12.9만 |
|---|
| 2026.08.26 | ₩70,916 | ₩71,734 | ₩70,916 | ₩71,734 | +1.15% | 9.5만 |
|---|
| 2026.08.25 | ₩71,680 | ₩72,163 | ₩70,983 | ₩71,781 | +0.14% | 1.2만 |
|---|
| 2026.08.24 | ₩70,768 | ₩71,645 | ₩70,768 | ₩71,645 | +1.24% | 1.8만 |
|---|
| 2026.08.21 | ₩71,419 | ₩71,922 | ₩70,741 | ₩71,435 | +0.02% | 28.4만 |
|---|
| 2026.08.20 | ₩71,419 | ₩72,673 | ₩70,648 | ₩71,502 | +0.12% | 8.6천 |
|---|
| 2026.08.19 | ₩71,620 | ₩72,190 | ₩70,876 | ₩71,621 | +0.00% | 19.4만 |
|---|
| 2026.08.18 | ₩71,720 | ₩71,922 | ₩71,238 | ₩71,317 | -0.56% | 18.6만 |
|---|
| 2026.08.17 | ₩70,916 | ₩71,774 | ₩70,808 | ₩70,808 | -0.15% | 6.3천 |
|---|
| 2026.08.14 | ₩71,452 | ₩71,761 | ₩70,674 | ₩71,400 | -0.07% | 10.6만 |
|---|
| 2026.08.13 | ₩71,090 | ₩71,647 | ₩71,010 | ₩71,647 | +0.78% | 2.1천 |
|---|
| 2026.08.12 | ₩70,835 | ₩72,109 | ₩70,822 | ₩71,486 | +0.92% | 5.3천 |
|---|
| 2026.08.11 | ₩73,471 | ₩73,471 | ₩70,755 | ₩71,411 | -2.80% | 20만 |
|---|
| 2026.08.10 | ₩70,768 | ₩72,096 | ₩70,607 | ₩71,281 | +0.72% | 2.7천 |
|---|
| 2026.08.07 | ₩71,580 | ₩72,270 | ₩70,889 | ₩71,632 | +0.07% | 1.3천 |
|---|
| 2026.08.06 | ₩71,539 | ₩71,539 | ₩71,036 | ₩71,036 | -0.70% | 9.4만 |
|---|
| 2026.08.05 | ₩71,452 | ₩72,049 | ₩70,755 | ₩71,922 | +0.66% | 2.3천 |
|---|
| 2026.08.04 | ₩71,318 | ₩71,876 | ₩70,701 | ₩70,943 | -0.53% | 1.5만 |
|---|
| 2026.08.03 | ₩71,197 | ₩71,211 | ₩70,513 | ₩70,762 | -0.61% | 3.1천 |
|---|
| 2026.07.31 | ₩70,433 | ₩70,896 | ₩70,433 | ₩70,741 | +0.44% | 2천 |
|---|
| 2026.07.30 | ₩70,795 | ₩71,499 | ₩70,795 | ₩71,499 | +0.99% | 2천 |
|---|
| 2026.07.29 | ₩71,875 | ₩71,875 | ₩70,822 | ₩71,043 | -1.16% | 2.1천 |
|---|
| 2026.07.28 | ₩71,432 | ₩72,123 | ₩70,943 | ₩71,506 | +0.10% | 2.4천 |
|---|
| 2026.07.27 | ₩72,029 | ₩72,150 | ₩70,728 | ₩71,238 | -1.10% | 5천 |
|---|
| 2026.07.24 | ₩71,781 | ₩71,948 | ₩70,648 | ₩71,051 | -1.02% | 3.5천 |
|---|
| 2026.07.23 | ₩71,184 | ₩71,547 | ₩70,487 | ₩70,855 | -0.46% | 1천 |
|---|
| 2026.07.22 | ₩71,962 | ₩71,962 | ₩70,835 | ₩71,345 | -0.86% | 5천 |
|---|
| 2026.07.21 | ₩71,720 | ₩72,284 | ₩71,667 | ₩71,667 | -0.07% | 900 |
|---|
| 2026.07.20 | ₩71,318 | ₩71,747 | ₩71,211 | ₩71,680 | +0.51% | 800 |
|---|
| 2026.07.17 | ₩71,566 | ₩71,578 | ₩71,144 | ₩71,144 | -0.59% | 2.6천 |
|---|
| 2026.07.16 | ₩72,083 | ₩72,083 | ₩71,104 | ₩71,627 | -0.63% | 4.8천 |
|---|
| 2026.07.15 | ₩71,238 | ₩72,029 | ₩71,238 | ₩71,673 | +0.61% | 2.7천 |
|---|
| 2026.07.14 | ₩71,278 | ₩71,734 | ₩71,278 | ₩71,734 | +0.64% | 700 |
|---|
| 2026.07.13 | ₩71,700 | ₩71,728 | ₩71,050 | ₩71,419 | -0.39% | 1.1천 |
|---|
| 2026.07.10 | ₩71,157 | ₩71,875 | ₩71,157 | ₩71,875 | +1.01% | 1.1천 |
|---|
| 2026.07.09 | ₩71,841 | ₩72,538 | ₩71,214 | ₩71,875 | +0.05% | 3천 |
|---|
| 2026.07.08 | ₩71,104 | ₩71,779 | ₩71,104 | ₩71,773 | +0.94% | 1.1천 |
|---|
| 2026.07.07 | ₩71,982 | ₩72,099 | ₩71,754 | ₩71,754 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩72,606 | ₩72,606 | ₩71,975 | ₩72,089 | -0.71% | 11.4만 |
|---|
| 2026.07.02 | ₩72,753 | ₩72,766 | ₩71,466 | ₩72,076 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩72,129 | ₩72,632 | ₩71,506 | ₩71,841 | -0.40% | 7.7천 |
|---|
| 2026.06.30 | ₩72,217 | ₩72,351 | ₩72,156 | ₩72,156 | -0.08% | 130.4만 |
|---|
| 2026.06.29 | ₩72,042 | ₩72,793 | ₩72,042 | ₩72,793 | +1.04% | 1.6천 |
|---|
| 2026.06.26 | ₩72,069 | ₩72,615 | ₩72,069 | ₩72,615 | +0.76% | 700 |
|---|
| 2026.06.25 | ₩72,588 | ₩72,659 | ₩71,948 | ₩71,990 | -0.82% | 1.7천 |
|---|
| 2026.06.24 | ₩71,841 | ₩73,249 | ₩71,841 | ₩72,525 | +0.95% | 130.2만 |
|---|
| 2026.06.23 | ₩72,384 | ₩72,384 | ₩71,774 | ₩72,337 | -0.06% | 1.8천 |
|---|
| 2026.06.22 | ₩71,640 | ₩72,351 | ₩71,640 | ₩72,351 | +0.99% | 800 |
|---|
| 2026.06.18 | ₩72,860 | ₩73,357 | ₩72,163 | ₩72,840 | -0.03% | 2.2천 |
|---|
| 2026.06.17 | ₩72,632 | ₩73,169 | ₩71,948 | ₩72,384 | -0.34% | 4.3천 |
|---|
| 2026.06.16 | ₩72,632 | ₩73,129 | ₩72,431 | ₩72,626 | -0.01% | 2.5천 |
|---|
| 2026.06.15 | ₩72,525 | ₩73,236 | ₩72,485 | ₩72,518 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩71,969 | ₩72,089 | ₩71,969 | ₩72,083 | +0.16% | 1.7천 |
|---|
| 2026.06.11 | ₩71,955 | ₩72,659 | ₩71,171 | ₩71,711 | -0.34% | 9.7천 |
|---|
| 2026.06.10 | ₩71,197 | ₩72,002 | ₩70,808 | ₩71,513 | +0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩71,814 | ₩72,418 | ₩71,184 | ₩71,778 | -0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩72,498 | ₩72,498 | ₩71,452 | ₩71,814 | -0.94% | 1.5만 |
|---|
| 2026.06.05 | ₩71,606 | ₩72,270 | ₩71,606 | ₩71,687 | +0.11% | 6.2천 |
|---|
| 2026.06.04 | ₩72,699 | ₩72,699 | ₩72,049 | ₩72,062 | -0.88% | 3.6천 |
|---|
| 2026.06.03 | ₩72,418 | ₩72,418 | ₩71,358 | ₩71,888 | -0.73% | 2천 |
|---|
| 2026.06.02 | ₩72,083 | ₩72,619 | ₩71,952 | ₩72,049 | -0.05% | 12만 |
|---|
| 2026.06.01 | ₩71,720 | ₩72,364 | ₩71,184 | ₩71,808 | +0.12% | 2천 |
|---|
| 2026.05.29 | ₩72,378 | ₩72,445 | ₩70,983 | ₩72,364 | -0.02% | 4.3천 |
|---|
| 2026.05.28 | ₩71,224 | ₩72,632 | ₩71,224 | ₩71,955 | +1.03% | 1.5천 |
|---|
| 2026.05.27 | ₩71,754 | ₩71,781 | ₩71,050 | ₩71,781 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩70,889 | ₩71,633 | ₩70,889 | ₩71,633 | +1.05% | 2.6천 |
|---|
| 2026.05.22 | ₩71,285 | ₩71,828 | ₩70,755 | ₩71,325 | +0.06% | 2.8천 |
|---|
| 2026.05.21 | ₩70,674 | ₩71,640 | ₩70,674 | ₩71,204 | +0.75% | 3.1천 |
|---|
| 2026.05.20 | ₩71,466 | ₩71,758 | ₩70,581 | ₩71,258 | -0.29% | 2.8천 |
|---|
| 2026.05.19 | ₩71,224 | ₩71,358 | ₩70,057 | ₩70,735 | -0.69% | 2.5천 |
|---|
| 2026.05.18 | ₩71,358 | ₩71,358 | ₩70,567 | ₩71,223 | -0.19% | 700 |
|---|
| 2026.05.15 | ₩71,533 | ₩71,828 | ₩70,527 | ₩71,204 | -0.46% | 6.1천 |
|---|
| 2026.05.14 | ₩72,337 | ₩72,512 | ₩71,747 | ₩71,881 | -0.63% | 5.7천 |
|---|
| 2026.05.13 | ₩71,305 | ₩72,150 | ₩70,943 | ₩71,801 | +0.70% | 2.1천 |
|---|
| 2026.05.12 | ₩72,337 | ₩72,449 | ₩71,586 | ₩71,586 | -1.04% | 2.3천 |
|---|
| 2026.05.11 | ₩72,176 | ₩72,289 | ₩72,176 | ₩72,183 | +0.01% | 1.2천 |
|---|
| 2026.05.08 | ₩71,868 | ₩72,270 | ₩71,868 | ₩72,265 | +0.55% | 2.3천 |
|---|
| 2026.05.07 | ₩71,989 | ₩71,989 | ₩71,546 | ₩71,969 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩72,163 | ₩72,298 | ₩71,586 | ₩72,217 | +0.07% | 5.8천 |
|---|
| 2026.05.05 | ₩72,136 | ₩72,391 | ₩71,144 | ₩72,022 | -0.16% | 2.5만 |
|---|
| 2026.05.04 | ₩71,613 | ₩72,096 | ₩70,956 | ₩71,452 | -0.22% | 7천 |
|---|
| 2026.05.01 | ₩72,324 | ₩72,324 | ₩71,043 | ₩71,640 | -0.95% | 1.3만 |
|---|
| 2026.04.30 | ₩71,989 | ₩72,203 | ₩71,171 | ₩71,612 | -0.52% | 1.7만 |
|---|
| 2026.04.29 | ₩71,559 | ₩71,559 | ₩71,546 | ₩71,546 | -0.02% | 1.5천 |
|---|
| 2026.04.28 | ₩72,083 | ₩72,538 | ₩71,077 | ₩71,808 | -0.38% | 4.1만 |
|---|
| 2026.04.27 | ₩71,694 | ₩72,619 | ₩71,694 | ₩71,934 | +0.33% | 4.7천 |
|---|
| 2026.04.24 | ₩72,525 | ₩72,525 | ₩72,116 | ₩72,277 | -0.34% | 1.8천 |
|---|
| 2026.04.23 | ₩72,726 | ₩72,753 | ₩71,935 | ₩71,935 | -1.09% | 3.2천 |
|---|
| 2026.04.22 | ₩72,438 | ₩72,927 | ₩71,895 | ₩72,364 | -0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩72,257 | ₩72,954 | ₩71,546 | ₩72,009 | -0.34% | 3.2천 |
|---|
| 2026.04.20 | ₩72,575 | ₩73,008 | ₩71,707 | ₩72,304 | -0.37% | 5.6천 |
|---|
| 2026.04.17 | ₩73,035 | ₩73,075 | ₩71,948 | ₩72,109 | -1.27% | 3.1천 |
|---|
| 2026.04.16 | ₩71,211 | ₩75,616 | ₩71,077 | ₩72,249 | +1.46% | 3.5만 |
|---|
| 2026.04.15 | ₩72,305 | ₩72,632 | ₩71,358 | ₩72,029 | -0.38% | 6.2천 |
|---|
| 2026.04.14 | ₩71,868 | ₩72,579 | ₩71,305 | ₩72,257 | +0.54% | 3.9만 |
|---|
| 2026.04.13 | ₩71,425 | ₩71,860 | ₩71,425 | ₩71,860 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩71,439 | ₩72,056 | ₩71,352 | ₩71,365 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩70,259 | ₩71,439 | ₩70,259 | ₩70,602 | +0.49% | 2.5천 |
|---|
| 2026.04.08 | ₩71,707 | ₩71,707 | ₩70,446 | ₩71,120 | -0.82% | 2.8천 |
|---|
| 2026.04.07 | ₩70,064 | ₩71,734 | ₩69,360 | ₩70,299 | +0.33% | 1만 |
|---|
| 2026.04.06 | ₩70,420 | ₩70,876 | ₩69,925 | ₩70,346 | -0.10% | 1.2천 |
|---|
| 2026.04.02 | ₩70,440 | ₩71,050 | ₩70,399 | ₩70,420 | -0.03% | 5.4천 |
|---|
| 2026.04.01 | ₩70,581 | ₩70,835 | ₩69,514 | ₩70,192 | -0.55% | 2.2천 |
|---|
| 2026.03.31 | ₩70,031 | ₩70,393 | ₩69,374 | ₩70,354 | +0.46% | 1.4만 |
|---|
| 2026.03.30 | ₩69,602 | ₩70,889 | ₩69,602 | ₩70,112 | +0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩70,151 | ₩70,943 | ₩69,467 | ₩70,036 | -0.16% | 2.7만 |
|---|
| 2026.03.26 | ₩70,621 | ₩71,157 | ₩69,427 | ₩70,066 | -0.79% | 4.6천 |
|---|
| 2026.03.25 | ₩71,546 | ₩71,546 | ₩70,940 | ₩70,940 | -0.85% | 1.9천 |
|---|
| 2026.03.24 | ₩70,165 | ₩70,916 | ₩69,508 | ₩70,192 | +0.04% | 2.2천 |
|---|
| 2026.03.23 | ₩71,130 | ₩71,586 | ₩70,969 | ₩71,153 | +0.03% | 1.5천 |
|---|
| 2026.03.20 | ₩71,144 | ₩71,144 | ₩69,737 | ₩69,737 | -1.98% | 1.2천 |
|---|
| 2026.03.19 | ₩71,412 | ₩72,753 | ₩70,835 | ₩71,273 | -0.20% | 3.6천 |
|---|
| 2026.03.18 | ₩71,144 | ₩71,533 | ₩70,788 | ₩70,788 | -0.50% | 7.1천 |
|---|
| 2026.03.17 | ₩71,412 | ₩71,613 | ₩70,755 | ₩71,405 | -0.01% | 5천 |
|---|
| 2026.03.16 | ₩71,559 | ₩72,163 | ₩71,466 | ₩72,096 | +0.75% | 9.9천 |
|---|
| 2026.03.13 | ₩71,747 | ₩72,109 | ₩70,795 | ₩71,113 | -0.88% | 3.1만 |
|---|
| 2026.03.12 | ₩71,895 | ₩72,230 | ₩71,016 | ₩71,077 | -1.14% | 68.4만 |
|---|
| 2026.03.11 | ₩71,962 | ₩72,552 | ₩71,278 | ₩71,814 | -0.20% | 3.5천 |
|---|
| 2026.03.10 | ₩71,787 | ₩72,552 | ₩71,787 | ₩71,840 | +0.07% | 2.3천 |
|---|
| 2026.03.09 | ₩71,474 | ₩72,418 | ₩71,104 | ₩72,150 | +0.95% | 6천 |
|---|
| 2026.03.06 | ₩71,023 | ₩72,391 | ₩71,010 | ₩71,855 | +1.17% | 2.5천 |
|---|
| 2026.03.05 | ₩72,109 | ₩72,147 | ₩70,822 | ₩71,566 | -0.75% | 12.4만 |
|---|
| 2026.03.04 | ₩71,787 | ₩73,075 | ₩71,787 | ₩72,357 | +0.79% | 1.9천 |
|---|
| 2026.03.03 | ₩72,284 | ₩72,284 | ₩71,063 | ₩71,774 | -0.71% | 6.5천 |
|---|
| 2026.03.02 | ₩72,968 | ₩72,968 | ₩72,599 | ₩72,599 | -0.51% | 300 |
|---|
| 2026.02.27 | ₩72,820 | ₩73,517 | ₩72,123 | ₩72,948 | +0.17% | 4.9만 |
|---|
| 2026.02.26 | ₩73,343 | ₩73,815 | ₩72,418 | ₩73,182 | -0.22% | 1천 |
|---|
| 2026.02.25 | ₩73,115 | ₩73,772 | ₩72,592 | ₩73,370 | +0.35% | 1.3천 |
|---|
| 2026.02.24 | ₩73,048 | ₩73,236 | ₩72,686 | ₩72,903 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩72,981 | ₩72,981 | ₩72,934 | ₩72,934 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩73,424 | ₩73,437 | ₩72,948 | ₩72,948 | -0.65% | 1.6천 |
|---|
| 2026.02.19 | ₩73,330 | ₩73,772 | ₩73,082 | ₩73,082 | -0.34% | 3.3천 |
|---|
| 2026.02.18 | ₩73,960 | ₩73,960 | ₩73,484 | ₩73,523 | -0.59% | 1.2천 |
|---|
| 2026.02.17 | ₩73,491 | ₩73,625 | ₩72,820 | ₩73,450 | -0.05% | 1.3천 |
|---|
| 2026.02.13 | ₩73,424 | ₩73,772 | ₩72,914 | ₩73,370 | -0.07% | 2천 |
|---|
| 2026.02.12 | ₩73,276 | ₩73,598 | ₩73,075 | ₩73,135 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩73,263 | ₩73,343 | ₩72,901 | ₩73,001 | -0.36% | 4.2천 |
|---|
| 2026.02.10 | ₩73,276 | ₩73,276 | ₩72,847 | ₩72,854 | -0.58% | 9.5천 |
|---|
| 2026.02.09 | ₩72,324 | ₩72,753 | ₩72,297 | ₩72,720 | +0.55% | 1.1천 |
|---|
| 2026.02.06 | ₩73,075 | ₩73,075 | ₩72,659 | ₩72,760 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩72,901 | ₩73,048 | ₩72,572 | ₩72,572 | -0.45% | 2.6천 |
|---|
| 2026.02.04 | ₩71,734 | ₩72,317 | ₩71,707 | ₩72,317 | +0.81% | 1.4천 |
|---|
| 2026.02.03 | ₩72,009 | ₩72,431 | ₩71,586 | ₩72,009 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩71,989 | ₩71,989 | ₩71,600 | ₩71,969 | -0.03% | 1.5천 |
|---|
| 2026.01.30 | ₩72,431 | ₩72,431 | ₩71,519 | ₩71,922 | -0.70% | 2.2천 |
|---|
| 2026.01.29 | ₩73,035 | ₩73,035 | ₩71,774 | ₩72,264 | -1.06% | 700 |
|---|
| 2026.01.28 | ₩72,123 | ₩72,780 | ₩72,083 | ₩72,183 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩73,169 | ₩73,169 | ₩72,083 | ₩72,655 | -0.70% | 700 |
|---|
| 2026.01.26 | ₩73,048 | ₩73,048 | ₩71,962 | ₩72,538 | -0.70% | 2.1천 |
|---|
| 2026.01.23 | ₩72,874 | ₩72,968 | ₩72,545 | ₩72,545 | -0.45% | 1.8천 |
|---|
| 2026.01.22 | ₩72,156 | ₩72,156 | ₩72,129 | ₩72,129 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩72,351 | ₩72,351 | ₩71,761 | ₩72,304 | -0.06% | 1.3천 |
|---|
| 2026.01.20 | ₩72,471 | ₩72,471 | ₩72,310 | ₩72,310 | -0.22% | 700 |
|---|
| 2026.01.16 | ₩71,680 | ₩72,418 | ₩71,680 | ₩72,120 | +0.61% | 1.7천 |
|---|
| 2026.01.15 | ₩71,318 | ₩72,069 | ₩71,318 | ₩71,962 | +0.90% | 900 |
|---|
| 2026.01.14 | ₩71,517 | ₩72,384 | ₩71,399 | ₩71,928 | +0.58% | 30.7만 |
|---|
| 2026.01.13 | ₩71,546 | ₩71,546 | ₩71,425 | ₩71,425 | -0.17% | 1.7천 |
|---|
| 2026.01.12 | ₩71,680 | ₩71,680 | ₩71,479 | ₩71,479 | -0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩71,613 | ₩71,774 | ₩71,533 | ₩71,573 | -0.06% | 7.6천 |
|---|
| 2026.01.08 | ₩71,828 | ₩71,828 | ₩71,385 | ₩71,385 | -0.62% | 2.8천 |
|---|
| 2026.01.07 | ₩72,592 | ₩72,686 | ₩71,539 | ₩71,539 | -1.45% | 4.5천 |
|---|
| 2026.01.06 | ₩72,062 | ₩72,096 | ₩71,318 | ₩71,834 | -0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩71,251 | ₩72,404 | ₩71,251 | ₩71,785 | +0.75% | 1.6천 |
|---|
| 2026.01.02 | ₩71,801 | ₩71,948 | ₩71,627 | ₩71,653 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩72,049 | ₩72,150 | ₩71,841 | ₩71,982 | -0.09% | 2.2천 |
|---|
| 2025.12.30 | ₩72,150 | ₩72,150 | ₩72,083 | ₩72,083 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩71,828 | ₩72,029 | ₩71,828 | ₩71,948 | +0.17% | 2.4천 |
|---|
| 2025.12.26 | ₩72,113 | ₩72,136 | ₩71,694 | ₩72,015 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩71,964 | ₩72,183 | ₩71,774 | ₩72,183 | +0.30% | 2.1천 |
|---|
| 2025.12.23 | ₩71,278 | ₩71,948 | ₩71,278 | ₩71,948 | +0.94% | 1천 |
|---|
| 2025.12.22 | ₩72,217 | ₩72,217 | ₩71,673 | ₩71,707 | -0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩71,888 | ₩71,969 | ₩71,627 | ₩71,927 | +0.05% | 1.5천 |
|---|
| 2025.12.18 | ₩72,083 | ₩72,150 | ₩71,814 | ₩71,982 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩72,659 | ₩72,659 | ₩71,741 | ₩71,887 | -1.06% | 3.5만 |
|---|
| 2025.12.16 | ₩71,962 | ₩71,962 | ₩71,761 | ₩71,761 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩71,479 | ₩72,069 | ₩71,479 | ₩71,699 | +0.31% | 5천 |
|---|
| 2025.12.12 | ₩71,761 | ₩72,056 | ₩71,010 | ₩71,680 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩72,498 | ₩73,839 | ₩71,660 | ₩72,109 | -0.54% | 4.2천 |
|---|
| 2025.12.10 | ₩71,613 | ₩72,170 | ₩71,613 | ₩72,170 | +0.78% | 3.4천 |
|---|
| 2025.12.09 | ₩71,707 | ₩71,901 | ₩71,640 | ₩71,895 | +0.26% | 1.5천 |
|---|
| 2025.12.08 | ₩71,884 | ₩72,404 | ₩71,884 | ₩72,150 | +0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩71,915 | ₩71,915 | ₩71,915 | ₩71,915 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩71,872 | ₩71,872 | ₩71,358 | ₩71,841 | -0.04% | 700 |
|---|
| 2025.12.03 | ₩71,868 | ₩71,868 | ₩71,868 | ₩71,868 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩71,922 | ₩71,969 | ₩71,639 | ₩71,969 | +0.07% | 1.1천 |
|---|
| 2025.12.01 | ₩71,238 | ₩71,580 | ₩71,238 | ₩71,580 | +0.48% | 500 |
|---|
| 2025.11.28 | ₩72,324 | ₩72,378 | ₩72,324 | ₩72,378 | +0.07% | 200 |
|---|
| 2025.11.26 | ₩71,855 | ₩72,257 | ₩71,519 | ₩71,519 | -0.47% | 2천 |
|---|
| 2025.11.25 | ₩72,619 | ₩72,619 | ₩71,519 | ₩72,304 | -0.43% | 2.8천 |
|---|
| 2025.11.24 | ₩72,121 | ₩72,820 | ₩72,121 | ₩72,351 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩71,873 | ₩72,579 | ₩71,828 | ₩72,176 | +0.42% | 2.8천 |
|---|
| 2025.11.20 | ₩71,840 | ₩72,095 | ₩71,439 | ₩71,841 | +0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩72,378 | ₩72,378 | ₩71,895 | ₩71,942 | -0.60% | 3.8천 |
|---|
| 2025.11.18 | ₩72,163 | ₩72,163 | ₩71,439 | ₩71,908 | -0.35% | 800 |
|---|
| 2025.11.17 | ₩72,726 | ₩72,726 | ₩71,332 | ₩72,022 | -0.97% | 1.8천 |
|---|
| 2025.11.14 | ₩71,305 | ₩72,009 | ₩71,305 | ₩72,009 | +0.99% | 600 |
|---|
| 2025.11.13 | ₩72,290 | ₩72,290 | ₩71,157 | ₩71,814 | -0.66% | 2.1천 |
|---|
| 2025.11.12 | ₩71,224 | ₩72,673 | ₩71,224 | ₩71,969 | +1.05% | 1.6천 |
|---|
| 2025.11.11 | ₩72,391 | ₩72,485 | ₩71,559 | ₩72,076 | -0.44% | 1.5천 |
|---|
| 2025.11.10 | ₩72,431 | ₩72,431 | ₩72,002 | ₩72,019 | -0.57% | 1.1천 |
|---|
| 2025.11.07 | ₩72,367 | ₩72,367 | ₩71,546 | ₩71,969 | -0.55% | 1.5천 |
|---|
| 2025.11.06 | ₩72,015 | ₩72,445 | ₩71,947 | ₩72,022 | +0.01% | 1.3만 |
|---|
| 2025.11.05 | ₩72,270 | ₩72,270 | ₩71,901 | ₩71,901 | -0.51% | 800 |
|---|
| 2025.11.04 | ₩72,606 | ₩72,606 | ₩71,419 | ₩72,040 | -0.78% | 3.8천 |
|---|
| 2025.11.03 | ₩71,412 | ₩71,969 | ₩71,412 | ₩71,969 | +0.78% | 1천 |
|---|
| 2025.10.31 | ₩72,619 | ₩72,887 | ₩70,686 | ₩72,530 | -0.12% | 5.4천 |
|---|
| 2025.10.30 | ₩72,474 | ₩72,914 | ₩72,391 | ₩72,391 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩72,002 | ₩72,321 | ₩71,814 | ₩72,321 | +0.44% | 1.3천 |
|---|
| 2025.10.28 | ₩71,855 | ₩72,498 | ₩71,787 | ₩72,497 | +0.89% | 1천 |
|---|
| 2025.10.27 | ₩71,814 | ₩73,129 | ₩71,023 | ₩72,552 | +1.03% | 1.4천 |
|---|
| 2025.10.24 | ₩72,076 | ₩72,780 | ₩71,372 | ₩71,478 | -0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩71,875 | ₩71,875 | ₩71,264 | ₩71,863 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩71,372 | ₩72,512 | ₩71,144 | ₩71,846 | +0.67% | 2천 |
|---|
| 2025.10.21 | ₩71,620 | ₩72,176 | ₩71,577 | ₩71,876 | +0.36% | 4.3천 |
|---|
| 2025.10.20 | ₩71,479 | ₩71,680 | ₩71,342 | ₩71,680 | +0.28% | 2.2천 |
|---|
| 2025.10.17 | ₩71,144 | ₩72,056 | ₩71,141 | ₩71,345 | +0.28% | 4.1만 |
|---|
| 2025.10.16 | ₩71,140 | ₩71,834 | ₩71,063 | ₩71,602 | +0.65% | 2.1만 |
|---|
| 2025.10.15 | ₩71,345 | ₩71,749 | ₩70,943 | ₩70,943 | -0.56% | 2.5만 |
|---|
| 2025.10.14 | ₩70,540 | ₩71,855 | ₩70,540 | ₩70,889 | +0.49% | 5.6만 |
|---|
| 2025.10.13 | ₩71,546 | ₩72,257 | ₩71,452 | ₩71,786 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩71,291 | ₩71,291 | ₩70,272 | ₩71,050 | -0.34% | 4.2천 |
|---|