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 | ₩67,798 | ₩68,582 | ₩67,479 | ₩68,480 | +1.01% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩68,877 | ₩69,132 | ₩67,497 | ₩67,735 | -1.66% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩70,217 | ₩71,356 | ₩68,354 | ₩69,487 | -1.04% | 12.4만 |
| 2026.09.14–2026.09.18 | ₩70,177 | ₩70,824 | ₩68,519 | ₩70,190 | +0.02% | 21.2만 |
| 2026.09.08–2026.09.11 | ₩70,887 | ₩70,981 | ₩69,828 | ₩70,284 | -0.85% | 19.9만 |
| 2026.08.31–2026.09.04 | ₩71,396 | ₩71,745 | ₩70,431 | ₩71,115 | -0.39% | 21만 |
| 2026.08.24–2026.08.28 | ₩70,713 | ₩72,147 | ₩70,713 | ₩71,276 | +0.80% | 88.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,616 |
| ₩70,592 |
| ₩71,379 |
| +0.73% |
| 67.9만 |
| 2026.08.10–2026.08.14 | ₩70,713 | ₩73,413 | ₩70,552 | ₩71,344 | +0.89% | 31.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,142 | ₩72,214 | ₩70,458 | ₩71,576 | +0.61% | 11.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,972 | ₩72,093 | ₩70,378 | ₩70,686 | -1.79% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,262 | ₩72,227 | ₩70,431 | ₩70,996 | -0.37% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩71,644 | ₩72,026 | ₩70,994 | ₩71,088 | -0.78% | 1.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,549 | ₩72,549 | ₩71,048 | ₩71,818 | -1.01% | 12.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩71,986 | ₩72,736 | ₩71,410 | ₩72,019 | +0.05% | 131.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,584 | ₩73,192 | ₩71,584 | ₩72,558 | +1.36% | 130.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,468 | ₩73,299 | ₩71,892 | ₩72,783 | +0.43% | 1.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,441 | ₩72,602 | ₩70,753 | ₩72,026 | -0.57% | 6.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,664 | ₩72,642 | ₩71,128 | ₩71,631 | -0.05% | 13.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,833 | ₩72,575 | ₩70,833 | ₩72,307 | +2.08% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,302 | ₩71,771 | ₩70,003 | ₩71,269 | -0.05% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,120 | ₩72,455 | ₩70,472 | ₩71,148 | -1.35% | 1.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,557 | ₩72,334 | ₩70,900 | ₩72,208 | +0.91% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,637 | ₩72,562 | ₩70,988 | ₩71,584 | -0.07% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩72,518 | ₩72,951 | ₩71,490 | ₩72,220 | -0.41% | 1.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,369 | ₩75,557 | ₩71,021 | ₩72,053 | +0.96% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,364 | ₩71,999 | ₩69,306 | ₩71,309 | +1.34% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,547 | ₩70,994 | ₩69,319 | ₩70,364 | +1.18% | 7.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,075 | ₩71,530 | ₩69,373 | ₩69,981 | -1.54% | 3.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩71,503 | ₩72,696 | ₩69,682 | ₩69,682 | -2.55% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,418 | ₩72,495 | ₩70,740 | ₩71,057 | -0.50% | 72.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,910 | ₩73,018 | ₩70,766 | ₩71,798 | -1.53% | 13.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,924 | ₩73,757 | ₩72,066 | ₩72,890 | -0.05% | 5.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,433 | ₩73,902 | ₩72,763 | ₩72,890 | -0.74% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩72,267 | ₩73,714 | ₩72,240 | ₩73,312 | +1.45% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,932 | ₩73,018 | ₩71,530 | ₩72,703 | +1.07% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,991 | ₩73,111 | ₩71,463 | ₩71,865 | -1.54% | 8.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩72,415 | ₩72,910 | ₩71,704 | ₩72,488 | +0.10% | 4.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩71,624 | ₩72,361 | ₩71,262 | ₩72,064 | +0.61% | 31.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,195 | ₩72,629 | ₩71,195 | ₩71,517 | +0.45% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,771 | ₩72,093 | ₩71,570 | ₩71,597 | -0.24% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,160 | ₩72,160 | ₩71,222 | ₩71,959 | -0.28% | 8.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩71,423 | ₩72,602 | ₩71,423 | ₩71,871 | +0.63% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,828 | ₩73,782 | ₩70,954 | ₩71,624 | -0.28% | 6만 |
|---|
| 2025.12.01–2025.12.05 | ₩71,182 | ₩71,912 | ₩71,182 | ₩71,859 | +0.95% | 2.9천 |
|---|
| 2025.11.24–2025.11.28 | ₩72,065 | ₩72,763 | ₩71,463 | ₩72,321 | +0.36% | 9.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩72,669 | ₩72,669 | ₩71,276 | ₩72,120 | -0.76% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,374 | ₩72,616 | ₩71,101 | ₩71,952 | -0.58% | 6.9천 |
|---|
| 2025.11.03–2025.11.07 | ₩71,356 | ₩72,549 | ₩71,356 | ₩71,912 | +0.78% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,758 | ₩73,071 | ₩70,631 | ₩72,474 | +1.00% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩71,423 | ₩72,723 | ₩71,088 | ₩71,422 | -0.00% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,490 | ₩72,200 | ₩70,485 | ₩71,289 | -0.28% | 15.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,235 | ₩71,235 | ₩70,217 | ₩70,994 | -0.34% | 4.2천 |
|---|