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 | ₩68,546 | ₩68,559 | ₩68,137 | ₩68,538 | -0.01% | 10.2만 |
| 2026.10.08 | ₩68,277 | ₩68,299 | ₩67,808 | ₩68,106 | -0.25% | 2.3천 |
| 2026.10.07 | ₩68,090 | ₩68,196 | ₩67,536 | ₩67,761 | -0.48% | 3.5천 |
| 2026.10.06 | ₩67,761 | ₩68,640 | ₩67,761 | ₩68,190 | +0.63% | 2.1천 |
| 2026.10.05 | ₩67,855 | ₩68,438 | ₩67,748 | ₩67,748 | -0.16% | 2.1천 |
| 2026.10.02 | ₩68,023 | ₩68,184 | ₩67,792 | ₩67,792 | -0.34% | 1.4천 |
| 2026.10.01 | ₩67,895 | ₩68,304 | ₩67,553 | ₩67,989 | +0.14% | 1만 |
| 2026.09.30 | ₩68,472 | ₩68,472 | ₩68,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,465 |
| -0.01% |
| 2.3만 |
| 2026.09.29 | ₩68,398 | ₩69,189 | ₩68,049 | ₩68,598 | +0.29% | 1.8만 |
|---|
| 2026.09.28 | ₩68,935 | ₩68,935 | ₩68,425 | ₩68,653 | -0.41% | 3.7천 |
|---|
| 2026.09.25 | ₩69,283 | ₩69,545 | ₩69,069 | ₩69,545 | +0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩68,868 | ₩71,416 | ₩68,412 | ₩69,592 | +1.05% | 9.1만 |
|---|
| 2026.09.23 | ₩70,866 | ₩70,866 | ₩69,739 | ₩70,028 | -1.18% | 5.5천 |
|---|
| 2026.09.22 | ₩71,228 | ₩71,228 | ₩69,754 | ₩70,504 | -1.02% | 1.4만 |
|---|
| 2026.09.21 | ₩70,276 | ₩70,665 | ₩69,914 | ₩70,358 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩70,396 | ₩70,638 | ₩70,249 | ₩70,249 | -0.21% | 1.5천 |
|---|
| 2026.09.17 | ₩70,410 | ₩70,883 | ₩68,720 | ₩70,268 | -0.20% | 9.8만 |
|---|
| 2026.09.16 | ₩70,866 | ₩70,866 | ₩68,577 | ₩70,122 | -1.05% | 7.6천 |
|---|
| 2026.09.15 | ₩70,289 | ₩70,659 | ₩70,048 | ₩70,048 | -0.34% | 9.9만 |
|---|
| 2026.09.14 | ₩70,236 | ₩70,477 | ₩69,861 | ₩70,128 | -0.15% | 6.1천 |
|---|
| 2026.09.11 | ₩70,571 | ₩70,571 | ₩70,155 | ₩70,343 | -0.32% | 2.4천 |
|---|
| 2026.09.10 | ₩71,040 | ₩71,040 | ₩69,887 | ₩70,303 | -1.04% | 9.6만 |
|---|
| 2026.09.09 | ₩70,987 | ₩70,987 | ₩70,236 | ₩70,618 | -0.52% | 5.5천 |
|---|
| 2026.09.08 | ₩70,946 | ₩71,027 | ₩70,893 | ₩70,933 | -0.02% | 9.5만 |
|---|
| 2026.09.04 | ₩70,544 | ₩71,805 | ₩70,544 | ₩71,174 | +0.89% | 1.9천 |
|---|
| 2026.09.03 | ₩71,027 | ₩71,121 | ₩70,549 | ₩70,961 | -0.09% | 6.4천 |
|---|
| 2026.09.02 | ₩71,657 | ₩71,657 | ₩70,973 | ₩71,577 | -0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩71,551 | ₩71,697 | ₩70,826 | ₩70,966 | -0.82% | 19.1만 |
|---|
| 2026.08.31 | ₩71,456 | ₩71,561 | ₩70,490 | ₩71,174 | -0.39% | 7.7천 |
|---|
| 2026.08.28 | ₩71,758 | ₩71,825 | ₩70,893 | ₩71,335 | -0.59% | 63.1만 |
|---|
| 2026.08.27 | ₩71,617 | ₩72,207 | ₩71,000 | ₩71,536 | -0.11% | 12.9만 |
|---|
| 2026.08.26 | ₩70,919 | ₩71,738 | ₩70,919 | ₩71,738 | +1.15% | 9.5만 |
|---|
| 2026.08.25 | ₩71,684 | ₩72,167 | ₩70,987 | ₩71,785 | +0.14% | 1.2만 |
|---|
| 2026.08.24 | ₩70,772 | ₩71,649 | ₩70,772 | ₩71,649 | +1.24% | 1.8만 |
|---|
| 2026.08.21 | ₩71,422 | ₩71,925 | ₩70,745 | ₩71,439 | +0.02% | 28.4만 |
|---|
| 2026.08.20 | ₩71,422 | ₩72,676 | ₩70,651 | ₩71,506 | +0.12% | 8.6천 |
|---|
| 2026.08.19 | ₩71,624 | ₩72,194 | ₩70,879 | ₩71,625 | +0.00% | 19.4만 |
|---|
| 2026.08.18 | ₩71,724 | ₩71,925 | ₩71,241 | ₩71,320 | -0.56% | 18.6만 |
|---|
| 2026.08.17 | ₩70,919 | ₩71,778 | ₩70,812 | ₩70,812 | -0.15% | 6.3천 |
|---|
| 2026.08.14 | ₩71,456 | ₩71,764 | ₩70,678 | ₩71,404 | -0.07% | 10.6만 |
|---|
| 2026.08.13 | ₩71,094 | ₩71,650 | ₩71,013 | ₩71,650 | +0.78% | 2.1천 |
|---|
| 2026.08.12 | ₩70,839 | ₩72,113 | ₩70,826 | ₩71,489 | +0.92% | 5.3천 |
|---|
| 2026.08.11 | ₩73,474 | ₩73,474 | ₩70,759 | ₩71,414 | -2.80% | 20만 |
|---|
| 2026.08.10 | ₩70,772 | ₩72,100 | ₩70,611 | ₩71,284 | +0.72% | 2.7천 |
|---|
| 2026.08.07 | ₩71,583 | ₩72,274 | ₩70,893 | ₩71,636 | +0.07% | 1.3천 |
|---|
| 2026.08.06 | ₩71,543 | ₩71,543 | ₩71,040 | ₩71,040 | -0.70% | 9.4만 |
|---|
| 2026.08.05 | ₩71,456 | ₩72,053 | ₩70,759 | ₩71,925 | +0.66% | 2.3천 |
|---|
| 2026.08.04 | ₩71,322 | ₩71,880 | ₩70,705 | ₩70,946 | -0.53% | 1.5만 |
|---|
| 2026.08.03 | ₩71,201 | ₩71,215 | ₩70,517 | ₩70,765 | -0.61% | 3.1천 |
|---|
| 2026.07.31 | ₩70,437 | ₩70,899 | ₩70,437 | ₩70,745 | +0.44% | 2천 |
|---|
| 2026.07.30 | ₩70,799 | ₩71,503 | ₩70,799 | ₩71,503 | +0.99% | 2천 |
|---|
| 2026.07.29 | ₩71,878 | ₩71,878 | ₩70,826 | ₩71,047 | -1.16% | 2.1천 |
|---|
| 2026.07.28 | ₩71,436 | ₩72,127 | ₩70,946 | ₩71,510 | +0.10% | 2.4천 |
|---|
| 2026.07.27 | ₩72,033 | ₩72,153 | ₩70,732 | ₩71,241 | -1.10% | 5천 |
|---|
| 2026.07.24 | ₩71,785 | ₩71,952 | ₩70,651 | ₩71,055 | -1.02% | 3.5천 |
|---|
| 2026.07.23 | ₩71,188 | ₩71,551 | ₩70,490 | ₩70,859 | -0.46% | 1천 |
|---|
| 2026.07.22 | ₩71,966 | ₩71,966 | ₩70,839 | ₩71,349 | -0.86% | 5천 |
|---|
| 2026.07.21 | ₩71,724 | ₩72,287 | ₩71,671 | ₩71,671 | -0.07% | 900 |
|---|
| 2026.07.20 | ₩71,322 | ₩71,751 | ₩71,215 | ₩71,684 | +0.51% | 800 |
|---|
| 2026.07.17 | ₩71,570 | ₩71,582 | ₩71,147 | ₩71,147 | -0.59% | 2.6천 |
|---|
| 2026.07.16 | ₩72,086 | ₩72,086 | ₩71,107 | ₩71,630 | -0.63% | 4.8천 |
|---|
| 2026.07.15 | ₩71,241 | ₩72,033 | ₩71,241 | ₩71,677 | +0.61% | 2.7천 |
|---|
| 2026.07.14 | ₩71,282 | ₩71,738 | ₩71,282 | ₩71,738 | +0.64% | 700 |
|---|
| 2026.07.13 | ₩71,704 | ₩71,732 | ₩71,054 | ₩71,422 | -0.39% | 1.1천 |
|---|
| 2026.07.10 | ₩71,161 | ₩71,878 | ₩71,161 | ₩71,878 | +1.01% | 1.1천 |
|---|
| 2026.07.09 | ₩71,845 | ₩72,542 | ₩71,217 | ₩71,878 | +0.05% | 3천 |
|---|
| 2026.07.08 | ₩71,107 | ₩71,783 | ₩71,107 | ₩71,776 | +0.94% | 1.1천 |
|---|
| 2026.07.07 | ₩71,986 | ₩72,102 | ₩71,758 | ₩71,758 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩72,609 | ₩72,609 | ₩71,979 | ₩72,093 | -0.71% | 11.4만 |
|---|
| 2026.07.02 | ₩72,757 | ₩72,770 | ₩71,469 | ₩72,080 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩72,133 | ₩72,636 | ₩71,510 | ₩71,845 | -0.40% | 7.7천 |
|---|
| 2026.06.30 | ₩72,220 | ₩72,355 | ₩72,160 | ₩72,160 | -0.08% | 130.4만 |
|---|
| 2026.06.29 | ₩72,046 | ₩72,797 | ₩72,046 | ₩72,797 | +1.04% | 1.6천 |
|---|
| 2026.06.26 | ₩72,073 | ₩72,619 | ₩72,073 | ₩72,619 | +0.76% | 700 |
|---|
| 2026.06.25 | ₩72,592 | ₩72,663 | ₩71,952 | ₩71,994 | -0.82% | 1.7천 |
|---|
| 2026.06.24 | ₩71,845 | ₩73,253 | ₩71,845 | ₩72,529 | +0.95% | 130.2만 |
|---|
| 2026.06.23 | ₩72,388 | ₩72,388 | ₩71,778 | ₩72,341 | -0.06% | 1.8천 |
|---|
| 2026.06.22 | ₩71,644 | ₩72,355 | ₩71,644 | ₩72,355 | +0.99% | 800 |
|---|
| 2026.06.18 | ₩72,864 | ₩73,360 | ₩72,167 | ₩72,844 | -0.03% | 2.2천 |
|---|
| 2026.06.17 | ₩72,636 | ₩73,173 | ₩71,952 | ₩72,388 | -0.34% | 4.3천 |
|---|
| 2026.06.16 | ₩72,636 | ₩73,132 | ₩72,435 | ₩72,629 | -0.01% | 2.5천 |
|---|
| 2026.06.15 | ₩72,529 | ₩73,240 | ₩72,489 | ₩72,522 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩71,972 | ₩72,093 | ₩71,972 | ₩72,086 | +0.16% | 1.7천 |
|---|
| 2026.06.11 | ₩71,959 | ₩72,663 | ₩71,174 | ₩71,715 | -0.34% | 9.7천 |
|---|
| 2026.06.10 | ₩71,201 | ₩72,006 | ₩70,812 | ₩71,516 | +0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩71,818 | ₩72,422 | ₩71,188 | ₩71,782 | -0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩72,502 | ₩72,502 | ₩71,456 | ₩71,818 | -0.94% | 1.5만 |
|---|
| 2026.06.05 | ₩71,610 | ₩72,274 | ₩71,610 | ₩71,691 | +0.11% | 6.2천 |
|---|
| 2026.06.04 | ₩72,703 | ₩72,703 | ₩72,053 | ₩72,066 | -0.88% | 3.6천 |
|---|
| 2026.06.03 | ₩72,422 | ₩72,422 | ₩71,362 | ₩71,892 | -0.73% | 2천 |
|---|
| 2026.06.02 | ₩72,086 | ₩72,623 | ₩71,956 | ₩72,053 | -0.05% | 12만 |
|---|
| 2026.06.01 | ₩71,724 | ₩72,368 | ₩71,188 | ₩71,811 | +0.12% | 2천 |
|---|
| 2026.05.29 | ₩72,381 | ₩72,448 | ₩70,987 | ₩72,368 | -0.02% | 4.3천 |
|---|
| 2026.05.28 | ₩71,228 | ₩72,636 | ₩71,228 | ₩71,959 | +1.03% | 1.5천 |
|---|
| 2026.05.27 | ₩71,758 | ₩71,785 | ₩71,054 | ₩71,785 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩70,893 | ₩71,637 | ₩70,893 | ₩71,637 | +1.05% | 2.6천 |
|---|
| 2026.05.22 | ₩71,288 | ₩71,831 | ₩70,759 | ₩71,329 | +0.06% | 2.8천 |
|---|
| 2026.05.21 | ₩70,678 | ₩71,644 | ₩70,678 | ₩71,208 | +0.75% | 3.1천 |
|---|
| 2026.05.20 | ₩71,469 | ₩71,762 | ₩70,584 | ₩71,261 | -0.29% | 2.8천 |
|---|
| 2026.05.19 | ₩71,228 | ₩71,362 | ₩70,061 | ₩70,738 | -0.69% | 2.5천 |
|---|
| 2026.05.18 | ₩71,362 | ₩71,362 | ₩70,571 | ₩71,227 | -0.19% | 700 |
|---|
| 2026.05.15 | ₩71,536 | ₩71,831 | ₩70,531 | ₩71,208 | -0.46% | 6.1천 |
|---|
| 2026.05.14 | ₩72,341 | ₩72,515 | ₩71,751 | ₩71,885 | -0.63% | 5.7천 |
|---|
| 2026.05.13 | ₩71,308 | ₩72,153 | ₩70,946 | ₩71,805 | +0.70% | 2.1천 |
|---|
| 2026.05.12 | ₩72,341 | ₩72,452 | ₩71,590 | ₩71,590 | -1.04% | 2.3천 |
|---|
| 2026.05.11 | ₩72,180 | ₩72,293 | ₩72,180 | ₩72,187 | +0.01% | 1.2천 |
|---|
| 2026.05.08 | ₩71,872 | ₩72,274 | ₩71,872 | ₩72,269 | +0.55% | 2.3천 |
|---|
| 2026.05.07 | ₩71,992 | ₩71,992 | ₩71,550 | ₩71,972 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩72,167 | ₩72,302 | ₩71,590 | ₩72,220 | +0.07% | 5.8천 |
|---|
| 2026.05.05 | ₩72,140 | ₩72,395 | ₩71,147 | ₩72,026 | -0.16% | 2.5만 |
|---|
| 2026.05.04 | ₩71,617 | ₩72,100 | ₩70,960 | ₩71,456 | -0.22% | 7천 |
|---|
| 2026.05.01 | ₩72,328 | ₩72,328 | ₩71,047 | ₩71,644 | -0.95% | 1.3만 |
|---|
| 2026.04.30 | ₩71,992 | ₩72,207 | ₩71,174 | ₩71,616 | -0.52% | 1.7만 |
|---|
| 2026.04.29 | ₩71,563 | ₩71,563 | ₩71,550 | ₩71,550 | -0.02% | 1.5천 |
|---|
| 2026.04.28 | ₩72,086 | ₩72,542 | ₩71,080 | ₩71,811 | -0.38% | 4.1만 |
|---|
| 2026.04.27 | ₩71,697 | ₩72,623 | ₩71,697 | ₩71,937 | +0.33% | 4.7천 |
|---|
| 2026.04.24 | ₩72,529 | ₩72,529 | ₩72,120 | ₩72,281 | -0.34% | 1.8천 |
|---|
| 2026.04.23 | ₩72,730 | ₩72,757 | ₩71,939 | ₩71,939 | -1.09% | 3.2천 |
|---|
| 2026.04.22 | ₩72,442 | ₩72,931 | ₩71,899 | ₩72,368 | -0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩72,261 | ₩72,958 | ₩71,550 | ₩72,013 | -0.34% | 3.2천 |
|---|
| 2026.04.20 | ₩72,578 | ₩73,012 | ₩71,711 | ₩72,308 | -0.37% | 5.6천 |
|---|
| 2026.04.17 | ₩73,038 | ₩73,079 | ₩71,952 | ₩72,113 | -1.27% | 3.1천 |
|---|
| 2026.04.16 | ₩71,215 | ₩75,620 | ₩71,080 | ₩72,253 | +1.46% | 3.5만 |
|---|
| 2026.04.15 | ₩72,309 | ₩72,636 | ₩71,362 | ₩72,033 | -0.38% | 6.2천 |
|---|
| 2026.04.14 | ₩71,872 | ₩72,582 | ₩71,308 | ₩72,261 | +0.54% | 3.9만 |
|---|
| 2026.04.13 | ₩71,429 | ₩71,864 | ₩71,429 | ₩71,864 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩71,443 | ₩72,059 | ₩71,355 | ₩71,369 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩70,262 | ₩71,443 | ₩70,262 | ₩70,606 | +0.49% | 2.5천 |
|---|
| 2026.04.08 | ₩71,711 | ₩71,711 | ₩70,450 | ₩71,123 | -0.82% | 2.8천 |
|---|
| 2026.04.07 | ₩70,068 | ₩71,738 | ₩69,364 | ₩70,303 | +0.33% | 1만 |
|---|
| 2026.04.06 | ₩70,423 | ₩70,879 | ₩69,928 | ₩70,350 | -0.10% | 1.2천 |
|---|
| 2026.04.02 | ₩70,443 | ₩71,054 | ₩70,403 | ₩70,423 | -0.03% | 5.4천 |
|---|
| 2026.04.01 | ₩70,584 | ₩70,839 | ₩69,518 | ₩70,195 | -0.55% | 2.2천 |
|---|
| 2026.03.31 | ₩70,034 | ₩70,396 | ₩69,377 | ₩70,358 | +0.46% | 1.4만 |
|---|
| 2026.03.30 | ₩69,605 | ₩70,893 | ₩69,605 | ₩70,116 | +0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩70,155 | ₩70,946 | ₩69,471 | ₩70,040 | -0.16% | 2.7만 |
|---|
| 2026.03.26 | ₩70,624 | ₩71,161 | ₩69,431 | ₩70,069 | -0.79% | 4.6천 |
|---|
| 2026.03.25 | ₩71,550 | ₩71,550 | ₩70,944 | ₩70,944 | -0.85% | 1.9천 |
|---|
| 2026.03.24 | ₩70,168 | ₩70,919 | ₩69,511 | ₩70,195 | +0.04% | 2.2천 |
|---|
| 2026.03.23 | ₩71,134 | ₩71,590 | ₩70,973 | ₩71,157 | +0.03% | 1.5천 |
|---|
| 2026.03.20 | ₩71,147 | ₩71,147 | ₩69,741 | ₩69,741 | -1.98% | 1.2천 |
|---|
| 2026.03.19 | ₩71,416 | ₩72,757 | ₩70,839 | ₩71,276 | -0.20% | 3.6천 |
|---|
| 2026.03.18 | ₩71,147 | ₩71,536 | ₩70,792 | ₩70,792 | -0.50% | 7.1천 |
|---|
| 2026.03.17 | ₩71,416 | ₩71,617 | ₩70,759 | ₩71,409 | -0.01% | 5천 |
|---|
| 2026.03.16 | ₩71,563 | ₩72,167 | ₩71,469 | ₩72,100 | +0.75% | 9.9천 |
|---|
| 2026.03.13 | ₩71,751 | ₩72,113 | ₩70,799 | ₩71,117 | -0.88% | 3.1만 |
|---|
| 2026.03.12 | ₩71,899 | ₩72,234 | ₩71,020 | ₩71,080 | -1.14% | 68.4만 |
|---|
| 2026.03.11 | ₩71,966 | ₩72,556 | ₩71,282 | ₩71,818 | -0.20% | 3.5천 |
|---|
| 2026.03.10 | ₩71,791 | ₩72,556 | ₩71,791 | ₩71,844 | +0.07% | 2.3천 |
|---|
| 2026.03.09 | ₩71,477 | ₩72,422 | ₩71,107 | ₩72,153 | +0.95% | 6천 |
|---|
| 2026.03.06 | ₩71,027 | ₩72,395 | ₩71,013 | ₩71,858 | +1.17% | 2.5천 |
|---|
| 2026.03.05 | ₩72,113 | ₩72,151 | ₩70,826 | ₩71,570 | -0.75% | 12.4만 |
|---|
| 2026.03.04 | ₩71,791 | ₩73,079 | ₩71,791 | ₩72,361 | +0.79% | 1.9천 |
|---|
| 2026.03.03 | ₩72,287 | ₩72,287 | ₩71,067 | ₩71,778 | -0.71% | 6.5천 |
|---|
| 2026.03.02 | ₩72,971 | ₩72,971 | ₩72,603 | ₩72,603 | -0.51% | 300 |
|---|
| 2026.02.27 | ₩72,824 | ₩73,521 | ₩72,127 | ₩72,951 | +0.17% | 4.9만 |
|---|
| 2026.02.26 | ₩73,347 | ₩73,819 | ₩72,422 | ₩73,186 | -0.22% | 1천 |
|---|
| 2026.02.25 | ₩73,119 | ₩73,776 | ₩72,596 | ₩73,374 | +0.35% | 1.3천 |
|---|
| 2026.02.24 | ₩73,052 | ₩73,240 | ₩72,690 | ₩72,907 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩72,985 | ₩72,985 | ₩72,938 | ₩72,938 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩73,427 | ₩73,441 | ₩72,951 | ₩72,951 | -0.65% | 1.6천 |
|---|
| 2026.02.19 | ₩73,334 | ₩73,776 | ₩73,085 | ₩73,085 | -0.34% | 3.3천 |
|---|
| 2026.02.18 | ₩73,964 | ₩73,964 | ₩73,488 | ₩73,527 | -0.59% | 1.2천 |
|---|
| 2026.02.17 | ₩73,494 | ₩73,629 | ₩72,824 | ₩73,454 | -0.05% | 1.3천 |
|---|
| 2026.02.13 | ₩73,427 | ₩73,776 | ₩72,918 | ₩73,374 | -0.07% | 2천 |
|---|
| 2026.02.12 | ₩73,280 | ₩73,602 | ₩73,079 | ₩73,139 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩73,266 | ₩73,347 | ₩72,904 | ₩73,005 | -0.36% | 4.2천 |
|---|
| 2026.02.10 | ₩73,280 | ₩73,280 | ₩72,851 | ₩72,857 | -0.58% | 9.5천 |
|---|
| 2026.02.09 | ₩72,328 | ₩72,757 | ₩72,301 | ₩72,723 | +0.55% | 1.1천 |
|---|
| 2026.02.06 | ₩73,079 | ₩73,079 | ₩72,663 | ₩72,764 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩72,904 | ₩73,052 | ₩72,576 | ₩72,576 | -0.45% | 2.6천 |
|---|
| 2026.02.04 | ₩71,738 | ₩72,321 | ₩71,711 | ₩72,321 | +0.81% | 1.4천 |
|---|
| 2026.02.03 | ₩72,013 | ₩72,435 | ₩71,590 | ₩72,013 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩71,992 | ₩71,992 | ₩71,603 | ₩71,972 | -0.03% | 1.5천 |
|---|
| 2026.01.30 | ₩72,435 | ₩72,435 | ₩71,523 | ₩71,925 | -0.70% | 2.2천 |
|---|
| 2026.01.29 | ₩73,038 | ₩73,038 | ₩71,778 | ₩72,267 | -1.06% | 700 |
|---|
| 2026.01.28 | ₩72,127 | ₩72,784 | ₩72,086 | ₩72,187 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩73,173 | ₩73,173 | ₩72,086 | ₩72,659 | -0.70% | 700 |
|---|
| 2026.01.26 | ₩73,052 | ₩73,052 | ₩71,966 | ₩72,542 | -0.70% | 2.1천 |
|---|
| 2026.01.23 | ₩72,878 | ₩72,971 | ₩72,549 | ₩72,549 | -0.45% | 1.8천 |
|---|
| 2026.01.22 | ₩72,160 | ₩72,160 | ₩72,133 | ₩72,133 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩72,355 | ₩72,355 | ₩71,764 | ₩72,308 | -0.06% | 1.3천 |
|---|
| 2026.01.20 | ₩72,475 | ₩72,475 | ₩72,314 | ₩72,314 | -0.22% | 700 |
|---|
| 2026.01.16 | ₩71,684 | ₩72,422 | ₩71,684 | ₩72,124 | +0.61% | 1.7천 |
|---|
| 2026.01.15 | ₩71,322 | ₩72,073 | ₩71,322 | ₩71,966 | +0.90% | 900 |
|---|
| 2026.01.14 | ₩71,520 | ₩72,388 | ₩71,402 | ₩71,932 | +0.58% | 30.7만 |
|---|
| 2026.01.13 | ₩71,550 | ₩71,550 | ₩71,429 | ₩71,429 | -0.17% | 1.7천 |
|---|
| 2026.01.12 | ₩71,684 | ₩71,684 | ₩71,483 | ₩71,483 | -0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩71,617 | ₩71,778 | ₩71,536 | ₩71,577 | -0.06% | 7.6천 |
|---|
| 2026.01.08 | ₩71,831 | ₩71,831 | ₩71,389 | ₩71,389 | -0.62% | 2.8천 |
|---|
| 2026.01.07 | ₩72,596 | ₩72,690 | ₩71,543 | ₩71,543 | -1.45% | 4.5천 |
|---|
| 2026.01.06 | ₩72,066 | ₩72,100 | ₩71,322 | ₩71,838 | -0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩71,255 | ₩72,408 | ₩71,255 | ₩71,789 | +0.75% | 1.6천 |
|---|
| 2026.01.02 | ₩71,805 | ₩71,952 | ₩71,630 | ₩71,657 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩72,053 | ₩72,153 | ₩71,845 | ₩71,986 | -0.09% | 2.2천 |
|---|
| 2025.12.30 | ₩72,153 | ₩72,153 | ₩72,086 | ₩72,086 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩71,831 | ₩72,033 | ₩71,831 | ₩71,952 | +0.17% | 2.4천 |
|---|
| 2025.12.26 | ₩72,117 | ₩72,140 | ₩71,697 | ₩72,019 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩71,968 | ₩72,187 | ₩71,778 | ₩72,187 | +0.30% | 2.1천 |
|---|
| 2025.12.23 | ₩71,282 | ₩71,952 | ₩71,282 | ₩71,952 | +0.94% | 1천 |
|---|
| 2025.12.22 | ₩72,220 | ₩72,220 | ₩71,677 | ₩71,711 | -0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩71,892 | ₩71,972 | ₩71,630 | ₩71,931 | +0.05% | 1.5천 |
|---|
| 2025.12.18 | ₩72,086 | ₩72,153 | ₩71,818 | ₩71,986 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩72,663 | ₩72,663 | ₩71,744 | ₩71,890 | -1.06% | 3.5만 |
|---|
| 2025.12.16 | ₩71,966 | ₩71,966 | ₩71,764 | ₩71,764 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩71,483 | ₩72,073 | ₩71,483 | ₩71,703 | +0.31% | 5천 |
|---|
| 2025.12.12 | ₩71,764 | ₩72,059 | ₩71,013 | ₩71,684 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩72,502 | ₩73,843 | ₩71,664 | ₩72,113 | -0.54% | 4.2천 |
|---|
| 2025.12.10 | ₩71,617 | ₩72,173 | ₩71,617 | ₩72,173 | +0.78% | 3.4천 |
|---|
| 2025.12.09 | ₩71,711 | ₩71,905 | ₩71,644 | ₩71,899 | +0.26% | 1.5천 |
|---|
| 2025.12.08 | ₩71,888 | ₩72,408 | ₩71,888 | ₩72,153 | +0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩71,919 | ₩71,919 | ₩71,919 | ₩71,919 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩71,876 | ₩71,876 | ₩71,362 | ₩71,845 | -0.04% | 700 |
|---|
| 2025.12.03 | ₩71,872 | ₩71,872 | ₩71,872 | ₩71,872 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩71,925 | ₩71,972 | ₩71,642 | ₩71,972 | +0.07% | 1.1천 |
|---|
| 2025.12.01 | ₩71,241 | ₩71,583 | ₩71,241 | ₩71,583 | +0.48% | 500 |
|---|
| 2025.11.28 | ₩72,328 | ₩72,381 | ₩72,328 | ₩72,381 | +0.07% | 200 |
|---|
| 2025.11.26 | ₩71,858 | ₩72,261 | ₩71,523 | ₩71,523 | -0.47% | 2천 |
|---|
| 2025.11.25 | ₩72,623 | ₩72,623 | ₩71,523 | ₩72,308 | -0.43% | 2.8천 |
|---|
| 2025.11.24 | ₩72,125 | ₩72,824 | ₩72,125 | ₩72,355 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩71,877 | ₩72,582 | ₩71,831 | ₩72,180 | +0.42% | 2.8천 |
|---|
| 2025.11.20 | ₩71,844 | ₩72,098 | ₩71,443 | ₩71,845 | +0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩72,381 | ₩72,381 | ₩71,899 | ₩71,945 | -0.60% | 3.8천 |
|---|
| 2025.11.18 | ₩72,167 | ₩72,167 | ₩71,443 | ₩71,912 | -0.35% | 800 |
|---|
| 2025.11.17 | ₩72,730 | ₩72,730 | ₩71,335 | ₩72,026 | -0.97% | 1.8천 |
|---|
| 2025.11.14 | ₩71,308 | ₩72,013 | ₩71,308 | ₩72,013 | +0.99% | 600 |
|---|
| 2025.11.13 | ₩72,294 | ₩72,294 | ₩71,161 | ₩71,818 | -0.66% | 2.1천 |
|---|
| 2025.11.12 | ₩71,228 | ₩72,676 | ₩71,228 | ₩71,972 | +1.05% | 1.6천 |
|---|
| 2025.11.11 | ₩72,395 | ₩72,489 | ₩71,563 | ₩72,080 | -0.44% | 1.5천 |
|---|
| 2025.11.10 | ₩72,435 | ₩72,435 | ₩72,006 | ₩72,023 | -0.57% | 1.1천 |
|---|
| 2025.11.07 | ₩72,371 | ₩72,371 | ₩71,550 | ₩71,972 | -0.55% | 1.5천 |
|---|
| 2025.11.06 | ₩72,019 | ₩72,448 | ₩71,951 | ₩72,026 | +0.01% | 1.3만 |
|---|
| 2025.11.05 | ₩72,274 | ₩72,274 | ₩71,905 | ₩71,905 | -0.51% | 800 |
|---|
| 2025.11.04 | ₩72,609 | ₩72,609 | ₩71,422 | ₩72,043 | -0.78% | 3.8천 |
|---|
| 2025.11.03 | ₩71,416 | ₩71,972 | ₩71,416 | ₩71,972 | +0.78% | 1천 |
|---|
| 2025.10.31 | ₩72,623 | ₩72,891 | ₩70,690 | ₩72,534 | -0.12% | 5.4천 |
|---|
| 2025.10.30 | ₩72,478 | ₩72,918 | ₩72,395 | ₩72,395 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩72,006 | ₩72,325 | ₩71,818 | ₩72,325 | +0.44% | 1.3천 |
|---|
| 2025.10.28 | ₩71,858 | ₩72,502 | ₩71,791 | ₩72,501 | +0.89% | 1천 |
|---|
| 2025.10.27 | ₩71,818 | ₩73,132 | ₩71,027 | ₩72,556 | +1.03% | 1.4천 |
|---|
| 2025.10.24 | ₩72,080 | ₩72,784 | ₩71,375 | ₩71,481 | -0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩71,878 | ₩71,878 | ₩71,268 | ₩71,866 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩71,375 | ₩72,515 | ₩71,147 | ₩71,850 | +0.67% | 2천 |
|---|
| 2025.10.21 | ₩71,624 | ₩72,180 | ₩71,581 | ₩71,880 | +0.36% | 4.3천 |
|---|
| 2025.10.20 | ₩71,483 | ₩71,684 | ₩71,346 | ₩71,684 | +0.28% | 2.2천 |
|---|
| 2025.10.17 | ₩71,147 | ₩72,059 | ₩71,145 | ₩71,349 | +0.28% | 4.1만 |
|---|
| 2025.10.16 | ₩71,143 | ₩71,838 | ₩71,067 | ₩71,606 | +0.65% | 2.1만 |
|---|
| 2025.10.15 | ₩71,349 | ₩71,752 | ₩70,946 | ₩70,946 | -0.56% | 2.5만 |
|---|
| 2025.10.14 | ₩70,544 | ₩71,858 | ₩70,544 | ₩70,893 | +0.49% | 5.6만 |
|---|
| 2025.10.13 | ₩71,550 | ₩72,261 | ₩71,456 | ₩71,790 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩71,295 | ₩71,295 | ₩70,276 | ₩71,054 | -0.34% | 4.2천 |
|---|