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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,847 | ₩68,631 | ₩67,528 | ₩68,529 | +1.01% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩68,926 | ₩69,181 | ₩67,545 | ₩67,784 | -1.66% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩70,267 | ₩71,407 | ₩68,403 | ₩69,537 | -1.04% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩70,227 | ₩70,875 | ₩68,568 | ₩70,241 | +0.02% | 21.2만 |
| 2026.09.08–2026.09.11 | ₩70,938 | ₩71,032 | ₩69,878 | ₩70,334 | -0.85% | 19.9만 |
| 2026.08.31–2026.09.04 | ₩71,447 | ₩71,796 | ₩70,482 | ₩71,166 | -0.39% | 21만 |
| 2026.08.24–2026.08.28 | ₩70,764 | ₩72,198 | ₩70,764 | ₩71,327 | +0.80% | 88.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,668 |
| ₩70,643 |
| ₩71,430 |
| +0.73% |
| 67.9만 |
| 2026.08.10–2026.08.14 | ₩70,764 | ₩73,466 | ₩70,603 | ₩71,395 | +0.89% | 31.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,193 | ₩72,265 | ₩70,509 | ₩71,627 | +0.61% | 11.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,024 | ₩72,145 | ₩70,428 | ₩70,737 | -1.79% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,313 | ₩72,279 | ₩70,482 | ₩71,046 | -0.37% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,695 | ₩72,078 | ₩71,045 | ₩71,139 | -0.78% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,601 | ₩72,601 | ₩71,099 | ₩71,870 | -1.01% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,037 | ₩72,788 | ₩71,461 | ₩72,071 | +0.05% | 131.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,635 | ₩73,244 | ₩71,635 | ₩72,610 | +1.36% | 130.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,520 | ₩73,352 | ₩71,944 | ₩72,835 | +0.43% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,493 | ₩72,654 | ₩70,804 | ₩72,078 | -0.57% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,716 | ₩72,695 | ₩71,179 | ₩71,682 | -0.05% | 13.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,884 | ₩72,627 | ₩70,884 | ₩72,359 | +2.08% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,354 | ₩71,823 | ₩70,053 | ₩71,320 | -0.05% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,172 | ₩72,507 | ₩70,522 | ₩71,199 | -1.35% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,608 | ₩72,386 | ₩70,951 | ₩72,260 | +0.91% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,689 | ₩72,614 | ₩71,038 | ₩71,635 | -0.07% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,570 | ₩73,003 | ₩71,541 | ₩72,272 | -0.41% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,421 | ₩75,611 | ₩71,072 | ₩72,104 | +0.96% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,415 | ₩72,051 | ₩69,355 | ₩71,360 | +1.34% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,597 | ₩71,045 | ₩69,369 | ₩70,415 | +1.18% | 7.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,126 | ₩71,582 | ₩69,423 | ₩70,031 | -1.54% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,555 | ₩72,748 | ₩69,732 | ₩69,732 | -2.55% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,469 | ₩72,547 | ₩70,790 | ₩71,108 | -0.50% | 72.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,963 | ₩73,070 | ₩70,817 | ₩71,850 | -1.53% | 13.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,976 | ₩73,810 | ₩72,118 | ₩72,943 | -0.05% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,486 | ₩73,955 | ₩72,815 | ₩72,943 | -0.74% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩72,319 | ₩73,767 | ₩72,292 | ₩73,365 | +1.45% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,984 | ₩73,070 | ₩71,582 | ₩72,755 | +1.07% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,043 | ₩73,164 | ₩71,514 | ₩71,917 | -1.54% | 8.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩72,467 | ₩72,963 | ₩71,756 | ₩72,540 | +0.10% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩71,675 | ₩72,413 | ₩71,313 | ₩72,115 | +0.61% | 31.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,246 | ₩72,681 | ₩71,246 | ₩71,568 | +0.45% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,823 | ₩72,145 | ₩71,622 | ₩71,649 | -0.24% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,212 | ₩72,212 | ₩71,273 | ₩72,011 | -0.28% | 8.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩71,474 | ₩72,654 | ₩71,474 | ₩71,922 | +0.63% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,879 | ₩73,834 | ₩71,005 | ₩71,675 | -0.28% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,233 | ₩71,964 | ₩71,233 | ₩71,910 | +0.95% | 2.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩72,117 | ₩72,815 | ₩71,514 | ₩72,373 | +0.36% | 9.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩72,721 | ₩72,721 | ₩71,327 | ₩72,172 | -0.76% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,426 | ₩72,668 | ₩71,152 | ₩72,004 | -0.58% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩71,407 | ₩72,601 | ₩71,407 | ₩71,964 | +0.78% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,809 | ₩73,124 | ₩70,682 | ₩72,526 | +1.00% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,474 | ₩72,775 | ₩71,139 | ₩71,473 | -0.00% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,541 | ₩72,252 | ₩70,536 | ₩71,340 | -0.28% | 15.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,286 | ₩71,286 | ₩70,267 | ₩71,045 | -0.34% | 4.2천 |
|---|