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 | ₩68,553 | ₩68,567 | ₩68,144 | ₩68,545 | -0.01% | 10.2만 |
| 2026.10.08 | ₩68,285 | ₩68,307 | ₩67,816 | ₩68,113 | -0.25% | 2.3천 |
| 2026.10.07 | ₩68,097 | ₩68,203 | ₩67,543 | ₩67,769 | -0.48% | 3.5천 |
| 2026.10.06 | ₩67,769 | ₩68,647 | ₩67,769 | ₩68,198 | +0.63% | 2.1천 |
| 2026.10.05 | ₩67,863 | ₩68,446 | ₩67,755 | ₩67,755 | -0.16% | 2.1천 |
| 2026.10.02 | ₩68,030 | ₩68,191 | ₩67,800 | ₩67,800 | -0.34% | 1.4천 |
| 2026.10.01 | ₩67,903 | ₩68,312 | ₩67,561 | ₩67,997 | +0.14% | 1만 |
| 2026.09.30 | ₩68,480 | ₩68,480 | ₩68,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,473 |
| -0.01% |
| 2.3만 |
| 2026.09.29 | ₩68,406 | ₩69,197 | ₩68,057 | ₩68,606 | +0.29% | 1.8만 |
|---|
| 2026.09.28 | ₩68,942 | ₩68,942 | ₩68,433 | ₩68,661 | -0.41% | 3.7천 |
|---|
| 2026.09.25 | ₩69,291 | ₩69,553 | ₩69,076 | ₩69,553 | +0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩68,875 | ₩71,424 | ₩68,419 | ₩69,600 | +1.05% | 9.1만 |
|---|
| 2026.09.23 | ₩70,874 | ₩70,874 | ₩69,747 | ₩70,035 | -1.18% | 5.5천 |
|---|
| 2026.09.22 | ₩71,236 | ₩71,236 | ₩69,762 | ₩70,512 | -1.02% | 1.4만 |
|---|
| 2026.09.21 | ₩70,284 | ₩70,673 | ₩69,921 | ₩70,365 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩70,404 | ₩70,646 | ₩70,257 | ₩70,257 | -0.21% | 1.5천 |
|---|
| 2026.09.17 | ₩70,418 | ₩70,891 | ₩68,728 | ₩70,276 | -0.20% | 9.8만 |
|---|
| 2026.09.16 | ₩70,874 | ₩70,874 | ₩68,584 | ₩70,129 | -1.05% | 7.6천 |
|---|
| 2026.09.15 | ₩70,297 | ₩70,667 | ₩70,056 | ₩70,056 | -0.34% | 9.9만 |
|---|
| 2026.09.14 | ₩70,243 | ₩70,485 | ₩69,869 | ₩70,136 | -0.15% | 6.1천 |
|---|
| 2026.09.11 | ₩70,579 | ₩70,579 | ₩70,163 | ₩70,351 | -0.32% | 2.4천 |
|---|
| 2026.09.10 | ₩71,048 | ₩71,048 | ₩69,895 | ₩70,310 | -1.04% | 9.6만 |
|---|
| 2026.09.09 | ₩70,994 | ₩70,994 | ₩70,243 | ₩70,626 | -0.52% | 5.5천 |
|---|
| 2026.09.08 | ₩70,954 | ₩71,035 | ₩70,901 | ₩70,941 | -0.02% | 9.5만 |
|---|
| 2026.09.04 | ₩70,552 | ₩71,813 | ₩70,552 | ₩71,182 | +0.89% | 1.9천 |
|---|
| 2026.09.03 | ₩71,035 | ₩71,129 | ₩70,557 | ₩70,969 | -0.09% | 6.4천 |
|---|
| 2026.09.02 | ₩71,665 | ₩71,665 | ₩70,981 | ₩71,585 | -0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩71,559 | ₩71,705 | ₩70,834 | ₩70,974 | -0.82% | 19.1만 |
|---|
| 2026.08.31 | ₩71,464 | ₩71,569 | ₩70,498 | ₩71,182 | -0.39% | 7.7천 |
|---|
| 2026.08.28 | ₩71,766 | ₩71,833 | ₩70,901 | ₩71,343 | -0.59% | 63.1만 |
|---|
| 2026.08.27 | ₩71,625 | ₩72,215 | ₩71,008 | ₩71,544 | -0.11% | 12.9만 |
|---|
| 2026.08.26 | ₩70,927 | ₩71,746 | ₩70,927 | ₩71,746 | +1.15% | 9.5만 |
|---|
| 2026.08.25 | ₩71,692 | ₩72,175 | ₩70,994 | ₩71,793 | +0.14% | 1.2만 |
|---|
| 2026.08.24 | ₩70,780 | ₩71,657 | ₩70,780 | ₩71,657 | +1.24% | 1.8만 |
|---|
| 2026.08.21 | ₩71,430 | ₩71,933 | ₩70,753 | ₩71,446 | +0.02% | 28.4만 |
|---|
| 2026.08.20 | ₩71,430 | ₩72,685 | ₩70,659 | ₩71,514 | +0.12% | 8.6천 |
|---|
| 2026.08.19 | ₩71,632 | ₩72,202 | ₩70,887 | ₩71,633 | +0.00% | 19.4만 |
|---|
| 2026.08.18 | ₩71,732 | ₩71,933 | ₩71,249 | ₩71,328 | -0.56% | 18.6만 |
|---|
| 2026.08.17 | ₩70,927 | ₩71,786 | ₩70,820 | ₩70,820 | -0.15% | 6.3천 |
|---|
| 2026.08.14 | ₩71,464 | ₩71,772 | ₩70,686 | ₩71,412 | -0.07% | 10.6만 |
|---|
| 2026.08.13 | ₩71,102 | ₩71,658 | ₩71,021 | ₩71,658 | +0.78% | 2.1천 |
|---|
| 2026.08.12 | ₩70,847 | ₩72,121 | ₩70,834 | ₩71,497 | +0.92% | 5.3천 |
|---|
| 2026.08.11 | ₩73,483 | ₩73,483 | ₩70,766 | ₩71,422 | -2.80% | 20만 |
|---|
| 2026.08.10 | ₩70,780 | ₩72,108 | ₩70,619 | ₩71,292 | +0.72% | 2.7천 |
|---|
| 2026.08.07 | ₩71,591 | ₩72,282 | ₩70,901 | ₩71,644 | +0.07% | 1.3천 |
|---|
| 2026.08.06 | ₩71,551 | ₩71,551 | ₩71,048 | ₩71,048 | -0.70% | 9.4만 |
|---|
| 2026.08.05 | ₩71,464 | ₩72,061 | ₩70,766 | ₩71,933 | +0.66% | 2.3천 |
|---|
| 2026.08.04 | ₩71,330 | ₩71,888 | ₩70,713 | ₩70,954 | -0.53% | 1.5만 |
|---|
| 2026.08.03 | ₩71,209 | ₩71,222 | ₩70,525 | ₩70,773 | -0.61% | 3.1천 |
|---|
| 2026.07.31 | ₩70,445 | ₩70,907 | ₩70,445 | ₩70,753 | +0.44% | 2천 |
|---|
| 2026.07.30 | ₩70,807 | ₩71,511 | ₩70,807 | ₩71,511 | +0.99% | 2천 |
|---|
| 2026.07.29 | ₩71,886 | ₩71,886 | ₩70,834 | ₩71,055 | -1.16% | 2.1천 |
|---|
| 2026.07.28 | ₩71,444 | ₩72,135 | ₩70,954 | ₩71,518 | +0.10% | 2.4천 |
|---|
| 2026.07.27 | ₩72,041 | ₩72,161 | ₩70,740 | ₩71,249 | -1.10% | 5천 |
|---|
| 2026.07.24 | ₩71,793 | ₩71,960 | ₩70,659 | ₩71,063 | -1.02% | 3.5천 |
|---|
| 2026.07.23 | ₩71,196 | ₩71,559 | ₩70,498 | ₩70,867 | -0.46% | 1천 |
|---|
| 2026.07.22 | ₩71,974 | ₩71,974 | ₩70,847 | ₩71,357 | -0.86% | 5천 |
|---|
| 2026.07.21 | ₩71,732 | ₩72,296 | ₩71,679 | ₩71,679 | -0.07% | 900 |
|---|
| 2026.07.20 | ₩71,330 | ₩71,759 | ₩71,222 | ₩71,692 | +0.51% | 800 |
|---|
| 2026.07.17 | ₩71,578 | ₩71,590 | ₩71,155 | ₩71,155 | -0.59% | 2.6천 |
|---|
| 2026.07.16 | ₩72,094 | ₩72,094 | ₩71,115 | ₩71,638 | -0.63% | 4.8천 |
|---|
| 2026.07.15 | ₩71,249 | ₩72,041 | ₩71,249 | ₩71,685 | +0.61% | 2.7천 |
|---|
| 2026.07.14 | ₩71,290 | ₩71,746 | ₩71,290 | ₩71,746 | +0.64% | 700 |
|---|
| 2026.07.13 | ₩71,712 | ₩71,740 | ₩71,062 | ₩71,430 | -0.39% | 1.1천 |
|---|
| 2026.07.10 | ₩71,169 | ₩71,886 | ₩71,169 | ₩71,886 | +1.01% | 1.1천 |
|---|
| 2026.07.09 | ₩71,853 | ₩72,550 | ₩71,225 | ₩71,886 | +0.05% | 3천 |
|---|
| 2026.07.08 | ₩71,115 | ₩71,791 | ₩71,115 | ₩71,785 | +0.94% | 1.1천 |
|---|
| 2026.07.07 | ₩71,994 | ₩72,110 | ₩71,766 | ₩71,766 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩72,617 | ₩72,617 | ₩71,987 | ₩72,101 | -0.71% | 11.4만 |
|---|
| 2026.07.02 | ₩72,765 | ₩72,778 | ₩71,477 | ₩72,088 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩72,141 | ₩72,644 | ₩71,518 | ₩71,853 | -0.40% | 7.7천 |
|---|
| 2026.06.30 | ₩72,228 | ₩72,363 | ₩72,168 | ₩72,168 | -0.08% | 130.4만 |
|---|
| 2026.06.29 | ₩72,054 | ₩72,805 | ₩72,054 | ₩72,805 | +1.04% | 1.6천 |
|---|
| 2026.06.26 | ₩72,081 | ₩72,627 | ₩72,081 | ₩72,627 | +0.76% | 700 |
|---|
| 2026.06.25 | ₩72,600 | ₩72,671 | ₩71,960 | ₩72,002 | -0.82% | 1.7천 |
|---|
| 2026.06.24 | ₩71,853 | ₩73,261 | ₩71,853 | ₩72,537 | +0.95% | 130.2만 |
|---|
| 2026.06.23 | ₩72,396 | ₩72,396 | ₩71,786 | ₩72,349 | -0.06% | 1.8천 |
|---|
| 2026.06.22 | ₩71,652 | ₩72,363 | ₩71,652 | ₩72,363 | +0.99% | 800 |
|---|
| 2026.06.18 | ₩72,872 | ₩73,369 | ₩72,175 | ₩72,852 | -0.03% | 2.2천 |
|---|
| 2026.06.17 | ₩72,644 | ₩73,181 | ₩71,960 | ₩72,396 | -0.34% | 4.3천 |
|---|
| 2026.06.16 | ₩72,644 | ₩73,141 | ₩72,443 | ₩72,638 | -0.01% | 2.5천 |
|---|
| 2026.06.15 | ₩72,537 | ₩73,248 | ₩72,497 | ₩72,530 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩71,980 | ₩72,101 | ₩71,980 | ₩72,094 | +0.16% | 1.7천 |
|---|
| 2026.06.11 | ₩71,967 | ₩72,671 | ₩71,182 | ₩71,723 | -0.34% | 9.7천 |
|---|
| 2026.06.10 | ₩71,209 | ₩72,014 | ₩70,820 | ₩71,524 | +0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩71,826 | ₩72,430 | ₩71,196 | ₩71,790 | -0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩72,510 | ₩72,510 | ₩71,464 | ₩71,826 | -0.94% | 1.5만 |
|---|
| 2026.06.05 | ₩71,618 | ₩72,282 | ₩71,618 | ₩71,699 | +0.11% | 6.2천 |
|---|
| 2026.06.04 | ₩72,711 | ₩72,711 | ₩72,061 | ₩72,074 | -0.88% | 3.6천 |
|---|
| 2026.06.03 | ₩72,430 | ₩72,430 | ₩71,370 | ₩71,900 | -0.73% | 2천 |
|---|
| 2026.06.02 | ₩72,094 | ₩72,631 | ₩71,964 | ₩72,061 | -0.05% | 12만 |
|---|
| 2026.06.01 | ₩71,732 | ₩72,376 | ₩71,196 | ₩71,819 | +0.12% | 2천 |
|---|
| 2026.05.29 | ₩72,389 | ₩72,456 | ₩70,994 | ₩72,376 | -0.02% | 4.3천 |
|---|
| 2026.05.28 | ₩71,236 | ₩72,644 | ₩71,236 | ₩71,967 | +1.03% | 1.5천 |
|---|
| 2026.05.27 | ₩71,766 | ₩71,793 | ₩71,062 | ₩71,793 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩70,901 | ₩71,645 | ₩70,901 | ₩71,645 | +1.05% | 2.6천 |
|---|
| 2026.05.22 | ₩71,296 | ₩71,839 | ₩70,766 | ₩71,337 | +0.06% | 2.8천 |
|---|
| 2026.05.21 | ₩70,686 | ₩71,652 | ₩70,686 | ₩71,216 | +0.75% | 3.1천 |
|---|
| 2026.05.20 | ₩71,477 | ₩71,770 | ₩70,592 | ₩71,269 | -0.29% | 2.8천 |
|---|
| 2026.05.19 | ₩71,236 | ₩71,370 | ₩70,069 | ₩70,746 | -0.69% | 2.5천 |
|---|
| 2026.05.18 | ₩71,370 | ₩71,370 | ₩70,579 | ₩71,235 | -0.19% | 700 |
|---|
| 2026.05.15 | ₩71,544 | ₩71,839 | ₩70,538 | ₩71,216 | -0.46% | 6.1천 |
|---|
| 2026.05.14 | ₩72,349 | ₩72,524 | ₩71,759 | ₩71,893 | -0.63% | 5.7천 |
|---|
| 2026.05.13 | ₩71,316 | ₩72,161 | ₩70,954 | ₩71,813 | +0.70% | 2.1천 |
|---|
| 2026.05.12 | ₩72,349 | ₩72,461 | ₩71,598 | ₩71,598 | -1.04% | 2.3천 |
|---|
| 2026.05.11 | ₩72,188 | ₩72,301 | ₩72,188 | ₩72,195 | +0.01% | 1.2천 |
|---|
| 2026.05.08 | ₩71,880 | ₩72,282 | ₩71,880 | ₩72,277 | +0.55% | 2.3천 |
|---|
| 2026.05.07 | ₩72,000 | ₩72,000 | ₩71,558 | ₩71,980 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩72,175 | ₩72,310 | ₩71,598 | ₩72,228 | +0.07% | 5.8천 |
|---|
| 2026.05.05 | ₩72,148 | ₩72,403 | ₩71,155 | ₩72,034 | -0.16% | 2.5만 |
|---|
| 2026.05.04 | ₩71,625 | ₩72,108 | ₩70,968 | ₩71,464 | -0.22% | 7천 |
|---|
| 2026.05.01 | ₩72,336 | ₩72,336 | ₩71,055 | ₩71,652 | -0.95% | 1.3만 |
|---|
| 2026.04.30 | ₩72,000 | ₩72,215 | ₩71,182 | ₩71,624 | -0.52% | 1.7만 |
|---|
| 2026.04.29 | ₩71,571 | ₩71,571 | ₩71,558 | ₩71,558 | -0.02% | 1.5천 |
|---|
| 2026.04.28 | ₩72,094 | ₩72,550 | ₩71,088 | ₩71,819 | -0.38% | 4.1만 |
|---|
| 2026.04.27 | ₩71,705 | ₩72,631 | ₩71,705 | ₩71,945 | +0.33% | 4.7천 |
|---|
| 2026.04.24 | ₩72,537 | ₩72,537 | ₩72,128 | ₩72,289 | -0.34% | 1.8천 |
|---|
| 2026.04.23 | ₩72,738 | ₩72,765 | ₩71,947 | ₩71,947 | -1.09% | 3.2천 |
|---|
| 2026.04.22 | ₩72,450 | ₩72,939 | ₩71,907 | ₩72,376 | -0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩72,269 | ₩72,966 | ₩71,558 | ₩72,021 | -0.34% | 3.2천 |
|---|
| 2026.04.20 | ₩72,587 | ₩73,020 | ₩71,719 | ₩72,316 | -0.37% | 5.6천 |
|---|
| 2026.04.17 | ₩73,047 | ₩73,087 | ₩71,960 | ₩72,121 | -1.27% | 3.1천 |
|---|
| 2026.04.16 | ₩71,222 | ₩75,629 | ₩71,088 | ₩72,261 | +1.46% | 3.5만 |
|---|
| 2026.04.15 | ₩72,317 | ₩72,644 | ₩71,370 | ₩72,041 | -0.38% | 6.2천 |
|---|
| 2026.04.14 | ₩71,880 | ₩72,591 | ₩71,316 | ₩72,269 | +0.54% | 3.9만 |
|---|
| 2026.04.13 | ₩71,437 | ₩71,872 | ₩71,437 | ₩71,872 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩71,451 | ₩72,068 | ₩71,363 | ₩71,377 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩70,270 | ₩71,451 | ₩70,270 | ₩70,614 | +0.49% | 2.5천 |
|---|
| 2026.04.08 | ₩71,719 | ₩71,719 | ₩70,458 | ₩71,131 | -0.82% | 2.8천 |
|---|
| 2026.04.07 | ₩70,076 | ₩71,746 | ₩69,372 | ₩70,310 | +0.33% | 1만 |
|---|
| 2026.04.06 | ₩70,431 | ₩70,887 | ₩69,936 | ₩70,357 | -0.10% | 1.2천 |
|---|
| 2026.04.02 | ₩70,451 | ₩71,062 | ₩70,411 | ₩70,431 | -0.03% | 5.4천 |
|---|
| 2026.04.01 | ₩70,592 | ₩70,847 | ₩69,526 | ₩70,203 | -0.55% | 2.2천 |
|---|
| 2026.03.31 | ₩70,042 | ₩70,404 | ₩69,385 | ₩70,365 | +0.46% | 1.4만 |
|---|
| 2026.03.30 | ₩69,613 | ₩70,901 | ₩69,613 | ₩70,124 | +0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩70,163 | ₩70,954 | ₩69,479 | ₩70,048 | -0.16% | 2.7만 |
|---|
| 2026.03.26 | ₩70,632 | ₩71,169 | ₩69,439 | ₩70,077 | -0.79% | 4.6천 |
|---|
| 2026.03.25 | ₩71,558 | ₩71,558 | ₩70,952 | ₩70,952 | -0.85% | 1.9천 |
|---|
| 2026.03.24 | ₩70,176 | ₩70,927 | ₩69,519 | ₩70,203 | +0.04% | 2.2천 |
|---|
| 2026.03.23 | ₩71,142 | ₩71,598 | ₩70,981 | ₩71,165 | +0.03% | 1.5천 |
|---|
| 2026.03.20 | ₩71,155 | ₩71,155 | ₩69,748 | ₩69,748 | -1.98% | 1.2천 |
|---|
| 2026.03.19 | ₩71,424 | ₩72,765 | ₩70,847 | ₩71,284 | -0.20% | 3.6천 |
|---|
| 2026.03.18 | ₩71,155 | ₩71,544 | ₩70,800 | ₩70,800 | -0.50% | 7.1천 |
|---|
| 2026.03.17 | ₩71,424 | ₩71,625 | ₩70,766 | ₩71,417 | -0.01% | 5천 |
|---|
| 2026.03.16 | ₩71,571 | ₩72,175 | ₩71,477 | ₩72,108 | +0.75% | 9.9천 |
|---|
| 2026.03.13 | ₩71,759 | ₩72,121 | ₩70,807 | ₩71,125 | -0.88% | 3.1만 |
|---|
| 2026.03.12 | ₩71,907 | ₩72,242 | ₩71,028 | ₩71,088 | -1.14% | 68.4만 |
|---|
| 2026.03.11 | ₩71,974 | ₩72,564 | ₩71,290 | ₩71,826 | -0.20% | 3.5천 |
|---|
| 2026.03.10 | ₩71,799 | ₩72,564 | ₩71,799 | ₩71,852 | +0.07% | 2.3천 |
|---|
| 2026.03.09 | ₩71,485 | ₩72,430 | ₩71,115 | ₩72,161 | +0.95% | 6천 |
|---|
| 2026.03.06 | ₩71,035 | ₩72,403 | ₩71,021 | ₩71,866 | +1.17% | 2.5천 |
|---|
| 2026.03.05 | ₩72,121 | ₩72,159 | ₩70,834 | ₩71,578 | -0.75% | 12.4만 |
|---|
| 2026.03.04 | ₩71,799 | ₩73,087 | ₩71,799 | ₩72,369 | +0.79% | 1.9천 |
|---|
| 2026.03.03 | ₩72,296 | ₩72,296 | ₩71,075 | ₩71,786 | -0.71% | 6.5천 |
|---|
| 2026.03.02 | ₩72,980 | ₩72,980 | ₩72,611 | ₩72,611 | -0.51% | 300 |
|---|
| 2026.02.27 | ₩72,832 | ₩73,530 | ₩72,135 | ₩72,959 | +0.17% | 4.9만 |
|---|
| 2026.02.26 | ₩73,355 | ₩73,827 | ₩72,430 | ₩73,194 | -0.22% | 1천 |
|---|
| 2026.02.25 | ₩73,127 | ₩73,784 | ₩72,604 | ₩73,382 | +0.35% | 1.3천 |
|---|
| 2026.02.24 | ₩73,060 | ₩73,248 | ₩72,698 | ₩72,915 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩72,993 | ₩72,993 | ₩72,946 | ₩72,946 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩73,436 | ₩73,449 | ₩72,959 | ₩72,959 | -0.65% | 1.6천 |
|---|
| 2026.02.19 | ₩73,342 | ₩73,784 | ₩73,094 | ₩73,094 | -0.34% | 3.3천 |
|---|
| 2026.02.18 | ₩73,972 | ₩73,972 | ₩73,496 | ₩73,535 | -0.59% | 1.2천 |
|---|
| 2026.02.17 | ₩73,503 | ₩73,637 | ₩72,832 | ₩73,462 | -0.05% | 1.3천 |
|---|
| 2026.02.13 | ₩73,436 | ₩73,784 | ₩72,926 | ₩73,382 | -0.07% | 2천 |
|---|
| 2026.02.12 | ₩73,288 | ₩73,610 | ₩73,087 | ₩73,147 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩73,275 | ₩73,355 | ₩72,913 | ₩73,013 | -0.36% | 4.2천 |
|---|
| 2026.02.10 | ₩73,288 | ₩73,288 | ₩72,859 | ₩72,866 | -0.58% | 9.5천 |
|---|
| 2026.02.09 | ₩72,336 | ₩72,765 | ₩72,309 | ₩72,731 | +0.55% | 1.1천 |
|---|
| 2026.02.06 | ₩73,087 | ₩73,087 | ₩72,671 | ₩72,772 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩72,913 | ₩73,060 | ₩72,584 | ₩72,584 | -0.45% | 2.6천 |
|---|
| 2026.02.04 | ₩71,746 | ₩72,329 | ₩71,719 | ₩72,329 | +0.81% | 1.4천 |
|---|
| 2026.02.03 | ₩72,021 | ₩72,443 | ₩71,598 | ₩72,021 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩72,000 | ₩72,000 | ₩71,611 | ₩71,980 | -0.03% | 1.5천 |
|---|
| 2026.01.30 | ₩72,443 | ₩72,443 | ₩71,531 | ₩71,933 | -0.70% | 2.2천 |
|---|
| 2026.01.29 | ₩73,047 | ₩73,047 | ₩71,786 | ₩72,275 | -1.06% | 700 |
|---|
| 2026.01.28 | ₩72,135 | ₩72,792 | ₩72,094 | ₩72,195 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩73,181 | ₩73,181 | ₩72,094 | ₩72,667 | -0.70% | 700 |
|---|
| 2026.01.26 | ₩73,060 | ₩73,060 | ₩71,974 | ₩72,550 | -0.70% | 2.1천 |
|---|
| 2026.01.23 | ₩72,886 | ₩72,980 | ₩72,557 | ₩72,557 | -0.45% | 1.8천 |
|---|
| 2026.01.22 | ₩72,168 | ₩72,168 | ₩72,141 | ₩72,141 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩72,363 | ₩72,363 | ₩71,772 | ₩72,316 | -0.06% | 1.3천 |
|---|
| 2026.01.20 | ₩72,483 | ₩72,483 | ₩72,322 | ₩72,322 | -0.22% | 700 |
|---|
| 2026.01.16 | ₩71,692 | ₩72,430 | ₩71,692 | ₩72,132 | +0.61% | 1.7천 |
|---|
| 2026.01.15 | ₩71,330 | ₩72,081 | ₩71,330 | ₩71,974 | +0.90% | 900 |
|---|
| 2026.01.14 | ₩71,528 | ₩72,396 | ₩71,410 | ₩71,940 | +0.58% | 30.7만 |
|---|
| 2026.01.13 | ₩71,558 | ₩71,558 | ₩71,437 | ₩71,437 | -0.17% | 1.7천 |
|---|
| 2026.01.12 | ₩71,692 | ₩71,692 | ₩71,491 | ₩71,491 | -0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩71,625 | ₩71,786 | ₩71,544 | ₩71,585 | -0.06% | 7.6천 |
|---|
| 2026.01.08 | ₩71,839 | ₩71,839 | ₩71,397 | ₩71,397 | -0.62% | 2.8천 |
|---|
| 2026.01.07 | ₩72,604 | ₩72,698 | ₩71,551 | ₩71,551 | -1.45% | 4.5천 |
|---|
| 2026.01.06 | ₩72,074 | ₩72,108 | ₩71,330 | ₩71,846 | -0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩71,263 | ₩72,416 | ₩71,263 | ₩71,797 | +0.75% | 1.6천 |
|---|
| 2026.01.02 | ₩71,813 | ₩71,960 | ₩71,638 | ₩71,665 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩72,061 | ₩72,161 | ₩71,853 | ₩71,994 | -0.09% | 2.2천 |
|---|
| 2025.12.30 | ₩72,161 | ₩72,161 | ₩72,094 | ₩72,094 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩71,839 | ₩72,041 | ₩71,839 | ₩71,960 | +0.17% | 2.4천 |
|---|
| 2025.12.26 | ₩72,125 | ₩72,148 | ₩71,705 | ₩72,027 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩71,976 | ₩72,195 | ₩71,786 | ₩72,195 | +0.30% | 2.1천 |
|---|
| 2025.12.23 | ₩71,290 | ₩71,960 | ₩71,290 | ₩71,960 | +0.94% | 1천 |
|---|
| 2025.12.22 | ₩72,228 | ₩72,228 | ₩71,685 | ₩71,719 | -0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩71,900 | ₩71,980 | ₩71,638 | ₩71,939 | +0.05% | 1.5천 |
|---|
| 2025.12.18 | ₩72,094 | ₩72,161 | ₩71,826 | ₩71,994 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩72,671 | ₩72,671 | ₩71,752 | ₩71,899 | -1.06% | 3.5만 |
|---|
| 2025.12.16 | ₩71,974 | ₩71,974 | ₩71,772 | ₩71,772 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩71,491 | ₩72,081 | ₩71,491 | ₩71,711 | +0.31% | 5천 |
|---|
| 2025.12.12 | ₩71,772 | ₩72,068 | ₩71,021 | ₩71,692 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩72,510 | ₩73,851 | ₩71,672 | ₩72,121 | -0.54% | 4.2천 |
|---|
| 2025.12.10 | ₩71,625 | ₩72,182 | ₩71,625 | ₩72,182 | +0.78% | 3.4천 |
|---|
| 2025.12.09 | ₩71,719 | ₩71,913 | ₩71,652 | ₩71,907 | +0.26% | 1.5천 |
|---|
| 2025.12.08 | ₩71,896 | ₩72,416 | ₩71,896 | ₩72,161 | +0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩71,927 | ₩71,927 | ₩71,927 | ₩71,927 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩71,884 | ₩71,884 | ₩71,370 | ₩71,853 | -0.04% | 700 |
|---|
| 2025.12.03 | ₩71,880 | ₩71,880 | ₩71,880 | ₩71,880 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩71,933 | ₩71,980 | ₩71,650 | ₩71,980 | +0.07% | 1.1천 |
|---|
| 2025.12.01 | ₩71,249 | ₩71,591 | ₩71,249 | ₩71,591 | +0.48% | 500 |
|---|
| 2025.11.28 | ₩72,336 | ₩72,389 | ₩72,336 | ₩72,389 | +0.07% | 200 |
|---|
| 2025.11.26 | ₩71,866 | ₩72,269 | ₩71,531 | ₩71,531 | -0.47% | 2천 |
|---|
| 2025.11.25 | ₩72,631 | ₩72,631 | ₩71,531 | ₩72,316 | -0.43% | 2.8천 |
|---|
| 2025.11.24 | ₩72,133 | ₩72,832 | ₩72,133 | ₩72,363 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩71,885 | ₩72,591 | ₩71,839 | ₩72,188 | +0.42% | 2.8천 |
|---|
| 2025.11.20 | ₩71,852 | ₩72,106 | ₩71,451 | ₩71,853 | +0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩72,389 | ₩72,389 | ₩71,907 | ₩71,954 | -0.60% | 3.8천 |
|---|
| 2025.11.18 | ₩72,175 | ₩72,175 | ₩71,451 | ₩71,920 | -0.35% | 800 |
|---|
| 2025.11.17 | ₩72,738 | ₩72,738 | ₩71,343 | ₩72,034 | -0.97% | 1.8천 |
|---|
| 2025.11.14 | ₩71,316 | ₩72,021 | ₩71,316 | ₩72,021 | +0.99% | 600 |
|---|
| 2025.11.13 | ₩72,302 | ₩72,302 | ₩71,169 | ₩71,826 | -0.66% | 2.1천 |
|---|
| 2025.11.12 | ₩71,236 | ₩72,685 | ₩71,236 | ₩71,980 | +1.05% | 1.6천 |
|---|
| 2025.11.11 | ₩72,403 | ₩72,497 | ₩71,571 | ₩72,088 | -0.44% | 1.5천 |
|---|
| 2025.11.10 | ₩72,443 | ₩72,443 | ₩72,014 | ₩72,031 | -0.57% | 1.1천 |
|---|
| 2025.11.07 | ₩72,379 | ₩72,379 | ₩71,558 | ₩71,980 | -0.55% | 1.5천 |
|---|
| 2025.11.06 | ₩72,027 | ₩72,456 | ₩71,959 | ₩72,034 | +0.01% | 1.3만 |
|---|
| 2025.11.05 | ₩72,282 | ₩72,282 | ₩71,913 | ₩71,913 | -0.51% | 800 |
|---|
| 2025.11.04 | ₩72,617 | ₩72,617 | ₩71,430 | ₩72,051 | -0.78% | 3.8천 |
|---|
| 2025.11.03 | ₩71,424 | ₩71,980 | ₩71,424 | ₩71,980 | +0.78% | 1천 |
|---|
| 2025.10.31 | ₩72,631 | ₩72,899 | ₩70,698 | ₩72,542 | -0.12% | 5.4천 |
|---|
| 2025.10.30 | ₩72,486 | ₩72,926 | ₩72,403 | ₩72,403 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩72,014 | ₩72,333 | ₩71,826 | ₩72,333 | +0.44% | 1.3천 |
|---|
| 2025.10.28 | ₩71,866 | ₩72,510 | ₩71,799 | ₩72,509 | +0.89% | 1천 |
|---|
| 2025.10.27 | ₩71,826 | ₩73,141 | ₩71,035 | ₩72,564 | +1.03% | 1.4천 |
|---|
| 2025.10.24 | ₩72,088 | ₩72,792 | ₩71,383 | ₩71,489 | -0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩71,886 | ₩71,886 | ₩71,276 | ₩71,874 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩71,383 | ₩72,524 | ₩71,155 | ₩71,858 | +0.67% | 2천 |
|---|
| 2025.10.21 | ₩71,632 | ₩72,188 | ₩71,589 | ₩71,888 | +0.36% | 4.3천 |
|---|
| 2025.10.20 | ₩71,491 | ₩71,692 | ₩71,354 | ₩71,692 | +0.28% | 2.2천 |
|---|
| 2025.10.17 | ₩71,155 | ₩72,068 | ₩71,153 | ₩71,357 | +0.28% | 4.1만 |
|---|
| 2025.10.16 | ₩71,151 | ₩71,846 | ₩71,075 | ₩71,614 | +0.65% | 2.1만 |
|---|
| 2025.10.15 | ₩71,357 | ₩71,760 | ₩70,954 | ₩70,954 | -0.56% | 2.5만 |
|---|
| 2025.10.14 | ₩70,552 | ₩71,866 | ₩70,552 | ₩70,901 | +0.49% | 5.6만 |
|---|
| 2025.10.13 | ₩71,558 | ₩72,269 | ₩71,464 | ₩71,798 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩71,303 | ₩71,303 | ₩70,284 | ₩71,062 | -0.34% | 4.2천 |
|---|