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 | ₩68,488 | ₩68,502 | ₩68,080 | ₩68,480 | -0.01% | 10.2만 |
| 2026.10.08 | ₩68,220 | ₩68,242 | ₩67,751 | ₩68,049 | -0.25% | 2.3천 |
| 2026.10.07 | ₩68,033 | ₩68,139 | ₩67,479 | ₩67,705 | -0.48% | 3.5천 |
| 2026.10.06 | ₩67,705 | ₩68,582 | ₩67,705 | ₩68,133 | +0.63% | 2.1천 |
| 2026.10.05 | ₩67,798 | ₩68,381 | ₩67,691 | ₩67,691 | -0.16% | 2.1천 |
| 2026.10.02 | ₩67,966 | ₩68,127 | ₩67,735 | ₩67,735 | -0.34% | 1.4천 |
| 2026.10.01 | ₩67,839 | ₩68,247 | ₩67,497 | ₩67,932 | +0.14% | 1만 |
| 2026.09.30 | ₩68,415 | ₩68,415 | ₩68,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,408 |
| -0.01% |
| 2.3만 |
| 2026.09.29 | ₩68,341 | ₩69,132 | ₩67,993 | ₩68,541 | +0.29% | 1.8만 |
|---|
| 2026.09.28 | ₩68,877 | ₩68,877 | ₩68,368 | ₩68,596 | -0.41% | 3.7천 |
|---|
| 2026.09.25 | ₩69,225 | ₩69,487 | ₩69,011 | ₩69,487 | +0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩68,810 | ₩71,356 | ₩68,354 | ₩69,534 | +1.05% | 9.1만 |
|---|
| 2026.09.23 | ₩70,807 | ₩70,807 | ₩69,681 | ₩69,969 | -1.18% | 5.5천 |
|---|
| 2026.09.22 | ₩71,168 | ₩71,168 | ₩69,696 | ₩70,445 | -1.02% | 1.4만 |
|---|
| 2026.09.21 | ₩70,217 | ₩70,606 | ₩69,855 | ₩70,299 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩70,338 | ₩70,579 | ₩70,190 | ₩70,190 | -0.21% | 1.5천 |
|---|
| 2026.09.17 | ₩70,351 | ₩70,824 | ₩68,663 | ₩70,209 | -0.20% | 9.8만 |
|---|
| 2026.09.16 | ₩70,807 | ₩70,807 | ₩68,519 | ₩70,063 | -1.05% | 7.6천 |
|---|
| 2026.09.15 | ₩70,230 | ₩70,600 | ₩69,989 | ₩69,989 | -0.34% | 9.9만 |
|---|
| 2026.09.14 | ₩70,177 | ₩70,418 | ₩69,803 | ₩70,070 | -0.15% | 6.1천 |
|---|
| 2026.09.11 | ₩70,512 | ₩70,512 | ₩70,096 | ₩70,284 | -0.32% | 2.4천 |
|---|
| 2026.09.10 | ₩70,981 | ₩70,981 | ₩69,828 | ₩70,244 | -1.04% | 9.6만 |
|---|
| 2026.09.09 | ₩70,927 | ₩70,927 | ₩70,177 | ₩70,559 | -0.52% | 5.5천 |
|---|
| 2026.09.08 | ₩70,887 | ₩70,967 | ₩70,833 | ₩70,874 | -0.02% | 9.5만 |
|---|
| 2026.09.04 | ₩70,485 | ₩71,745 | ₩70,485 | ₩71,115 | +0.89% | 1.9천 |
|---|
| 2026.09.03 | ₩70,967 | ₩71,061 | ₩70,490 | ₩70,902 | -0.09% | 6.4천 |
|---|
| 2026.09.02 | ₩71,597 | ₩71,597 | ₩70,914 | ₩71,517 | -0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩71,491 | ₩71,637 | ₩70,766 | ₩70,907 | -0.82% | 19.1만 |
|---|
| 2026.08.31 | ₩71,396 | ₩71,501 | ₩70,431 | ₩71,115 | -0.39% | 7.7천 |
|---|
| 2026.08.28 | ₩71,698 | ₩71,765 | ₩70,833 | ₩71,276 | -0.59% | 63.1만 |
|---|
| 2026.08.27 | ₩71,557 | ₩72,147 | ₩70,941 | ₩71,477 | -0.11% | 12.9만 |
|---|
| 2026.08.26 | ₩70,860 | ₩71,678 | ₩70,860 | ₩71,678 | +1.15% | 9.5만 |
|---|
| 2026.08.25 | ₩71,624 | ₩72,106 | ₩70,927 | ₩71,725 | +0.14% | 1.2만 |
|---|
| 2026.08.24 | ₩70,713 | ₩71,589 | ₩70,713 | ₩71,589 | +1.24% | 1.8만 |
|---|
| 2026.08.21 | ₩71,363 | ₩71,865 | ₩70,686 | ₩71,379 | +0.02% | 28.4만 |
|---|
| 2026.08.20 | ₩71,363 | ₩72,616 | ₩70,592 | ₩71,446 | +0.12% | 8.6천 |
|---|
| 2026.08.19 | ₩71,564 | ₩72,133 | ₩70,820 | ₩71,565 | +0.00% | 19.4만 |
|---|
| 2026.08.18 | ₩71,664 | ₩71,865 | ₩71,182 | ₩71,261 | -0.56% | 18.6만 |
|---|
| 2026.08.17 | ₩70,860 | ₩71,718 | ₩70,753 | ₩70,753 | -0.15% | 6.3천 |
|---|
| 2026.08.14 | ₩71,396 | ₩71,704 | ₩70,619 | ₩71,344 | -0.07% | 10.6만 |
|---|
| 2026.08.13 | ₩71,034 | ₩71,591 | ₩70,954 | ₩71,591 | +0.78% | 2.1천 |
|---|
| 2026.08.12 | ₩70,780 | ₩72,053 | ₩70,766 | ₩71,430 | +0.92% | 5.3천 |
|---|
| 2026.08.11 | ₩73,413 | ₩73,413 | ₩70,699 | ₩71,355 | -2.80% | 20만 |
|---|
| 2026.08.10 | ₩70,713 | ₩72,039 | ₩70,552 | ₩71,225 | +0.72% | 2.7천 |
|---|
| 2026.08.07 | ₩71,524 | ₩72,214 | ₩70,833 | ₩71,576 | +0.07% | 1.3천 |
|---|
| 2026.08.06 | ₩71,483 | ₩71,483 | ₩70,981 | ₩70,981 | -0.70% | 9.4만 |
|---|
| 2026.08.05 | ₩71,396 | ₩71,993 | ₩70,699 | ₩71,865 | +0.66% | 2.3천 |
|---|
| 2026.08.04 | ₩71,262 | ₩71,820 | ₩70,646 | ₩70,887 | -0.53% | 1.5만 |
|---|
| 2026.08.03 | ₩71,142 | ₩71,155 | ₩70,458 | ₩70,706 | -0.61% | 3.1천 |
|---|
| 2026.07.31 | ₩70,378 | ₩70,840 | ₩70,378 | ₩70,686 | +0.44% | 2천 |
|---|
| 2026.07.30 | ₩70,740 | ₩71,443 | ₩70,740 | ₩71,443 | +0.99% | 2천 |
|---|
| 2026.07.29 | ₩71,818 | ₩71,818 | ₩70,766 | ₩70,988 | -1.16% | 2.1천 |
|---|
| 2026.07.28 | ₩71,376 | ₩72,066 | ₩70,887 | ₩71,450 | +0.10% | 2.4천 |
|---|
| 2026.07.27 | ₩71,972 | ₩72,093 | ₩70,673 | ₩71,182 | -1.10% | 5천 |
|---|
| 2026.07.24 | ₩71,725 | ₩71,892 | ₩70,592 | ₩70,996 | -1.02% | 3.5천 |
|---|
| 2026.07.23 | ₩71,128 | ₩71,491 | ₩70,431 | ₩70,800 | -0.46% | 1천 |
|---|
| 2026.07.22 | ₩71,905 | ₩71,905 | ₩70,780 | ₩71,289 | -0.86% | 5천 |
|---|
| 2026.07.21 | ₩71,664 | ₩72,227 | ₩71,611 | ₩71,611 | -0.07% | 900 |
|---|
| 2026.07.20 | ₩71,262 | ₩71,691 | ₩71,155 | ₩71,624 | +0.51% | 800 |
|---|
| 2026.07.17 | ₩71,510 | ₩71,522 | ₩71,088 | ₩71,088 | -0.59% | 2.6천 |
|---|
| 2026.07.16 | ₩72,026 | ₩72,026 | ₩71,048 | ₩71,570 | -0.63% | 4.8천 |
|---|
| 2026.07.15 | ₩71,182 | ₩71,972 | ₩71,182 | ₩71,617 | +0.61% | 2.7천 |
|---|
| 2026.07.14 | ₩71,222 | ₩71,678 | ₩71,222 | ₩71,678 | +0.64% | 700 |
|---|
| 2026.07.13 | ₩71,644 | ₩71,672 | ₩70,994 | ₩71,363 | -0.39% | 1.1천 |
|---|
| 2026.07.10 | ₩71,101 | ₩71,818 | ₩71,101 | ₩71,818 | +1.01% | 1.1천 |
|---|
| 2026.07.09 | ₩71,785 | ₩72,482 | ₩71,158 | ₩71,818 | +0.05% | 3천 |
|---|
| 2026.07.08 | ₩71,048 | ₩71,723 | ₩71,048 | ₩71,717 | +0.94% | 1.1천 |
|---|
| 2026.07.07 | ₩71,926 | ₩72,042 | ₩71,698 | ₩71,698 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩72,549 | ₩72,549 | ₩71,919 | ₩72,033 | -0.71% | 11.4만 |
|---|
| 2026.07.02 | ₩72,696 | ₩72,709 | ₩71,410 | ₩72,019 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩72,073 | ₩72,575 | ₩71,450 | ₩71,785 | -0.40% | 7.7천 |
|---|
| 2026.06.30 | ₩72,160 | ₩72,294 | ₩72,100 | ₩72,100 | -0.08% | 130.4만 |
|---|
| 2026.06.29 | ₩71,986 | ₩72,736 | ₩71,986 | ₩72,736 | +1.04% | 1.6천 |
|---|
| 2026.06.26 | ₩72,013 | ₩72,558 | ₩72,013 | ₩72,558 | +0.76% | 700 |
|---|
| 2026.06.25 | ₩72,531 | ₩72,602 | ₩71,892 | ₩71,934 | -0.82% | 1.7천 |
|---|
| 2026.06.24 | ₩71,785 | ₩73,192 | ₩71,785 | ₩72,468 | +0.95% | 130.2만 |
|---|
| 2026.06.23 | ₩72,328 | ₩72,328 | ₩71,718 | ₩72,281 | -0.06% | 1.8천 |
|---|
| 2026.06.22 | ₩71,584 | ₩72,294 | ₩71,584 | ₩72,294 | +0.99% | 800 |
|---|
| 2026.06.18 | ₩72,803 | ₩73,299 | ₩72,106 | ₩72,783 | -0.03% | 2.2천 |
|---|
| 2026.06.17 | ₩72,575 | ₩73,111 | ₩71,892 | ₩72,328 | -0.34% | 4.3천 |
|---|
| 2026.06.16 | ₩72,575 | ₩73,071 | ₩72,374 | ₩72,569 | -0.01% | 2.5천 |
|---|
| 2026.06.15 | ₩72,468 | ₩73,178 | ₩72,428 | ₩72,462 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩71,912 | ₩72,033 | ₩71,912 | ₩72,026 | +0.16% | 1.7천 |
|---|
| 2026.06.11 | ₩71,899 | ₩72,602 | ₩71,115 | ₩71,655 | -0.34% | 9.7천 |
|---|
| 2026.06.10 | ₩71,142 | ₩71,946 | ₩70,753 | ₩71,457 | +0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩71,758 | ₩72,361 | ₩71,128 | ₩71,722 | -0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩72,441 | ₩72,441 | ₩71,396 | ₩71,758 | -0.94% | 1.5만 |
|---|
| 2026.06.05 | ₩71,550 | ₩72,214 | ₩71,550 | ₩71,631 | +0.11% | 6.2천 |
|---|
| 2026.06.04 | ₩72,642 | ₩72,642 | ₩71,993 | ₩72,006 | -0.88% | 3.6천 |
|---|
| 2026.06.03 | ₩72,361 | ₩72,361 | ₩71,302 | ₩71,832 | -0.73% | 2천 |
|---|
| 2026.06.02 | ₩72,026 | ₩72,562 | ₩71,896 | ₩71,993 | -0.05% | 12만 |
|---|
| 2026.06.01 | ₩71,664 | ₩72,307 | ₩71,128 | ₩71,751 | +0.12% | 2천 |
|---|
| 2026.05.29 | ₩72,321 | ₩72,388 | ₩70,927 | ₩72,307 | -0.02% | 4.3천 |
|---|
| 2026.05.28 | ₩71,168 | ₩72,575 | ₩71,168 | ₩71,899 | +1.03% | 1.5천 |
|---|
| 2026.05.27 | ₩71,698 | ₩71,725 | ₩70,994 | ₩71,725 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩70,833 | ₩71,577 | ₩70,833 | ₩71,577 | +1.05% | 2.6천 |
|---|
| 2026.05.22 | ₩71,229 | ₩71,771 | ₩70,699 | ₩71,269 | +0.06% | 2.8천 |
|---|
| 2026.05.21 | ₩70,619 | ₩71,584 | ₩70,619 | ₩71,148 | +0.75% | 3.1천 |
|---|
| 2026.05.20 | ₩71,410 | ₩71,702 | ₩70,525 | ₩71,202 | -0.29% | 2.8천 |
|---|
| 2026.05.19 | ₩71,168 | ₩71,302 | ₩70,003 | ₩70,679 | -0.69% | 2.5천 |
|---|
| 2026.05.18 | ₩71,302 | ₩71,302 | ₩70,512 | ₩71,167 | -0.19% | 700 |
|---|
| 2026.05.15 | ₩71,477 | ₩71,771 | ₩70,472 | ₩71,148 | -0.46% | 6.1천 |
|---|
| 2026.05.14 | ₩72,281 | ₩72,455 | ₩71,691 | ₩71,825 | -0.63% | 5.7천 |
|---|
| 2026.05.13 | ₩71,249 | ₩72,093 | ₩70,887 | ₩71,745 | +0.70% | 2.1천 |
|---|
| 2026.05.12 | ₩72,281 | ₩72,392 | ₩71,530 | ₩71,530 | -1.04% | 2.3천 |
|---|
| 2026.05.11 | ₩72,120 | ₩72,232 | ₩72,120 | ₩72,127 | +0.01% | 1.2천 |
|---|
| 2026.05.08 | ₩71,812 | ₩72,214 | ₩71,812 | ₩72,208 | +0.55% | 2.3천 |
|---|
| 2026.05.07 | ₩71,932 | ₩71,932 | ₩71,490 | ₩71,912 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩72,106 | ₩72,242 | ₩71,530 | ₩72,160 | +0.07% | 5.8천 |
|---|
| 2026.05.05 | ₩72,080 | ₩72,334 | ₩71,088 | ₩71,966 | -0.16% | 2.5만 |
|---|
| 2026.05.04 | ₩71,557 | ₩72,039 | ₩70,900 | ₩71,396 | -0.22% | 7천 |
|---|
| 2026.05.01 | ₩72,267 | ₩72,267 | ₩70,988 | ₩71,584 | -0.95% | 1.3만 |
|---|
| 2026.04.30 | ₩71,932 | ₩72,147 | ₩71,115 | ₩71,556 | -0.52% | 1.7만 |
|---|
| 2026.04.29 | ₩71,503 | ₩71,503 | ₩71,490 | ₩71,490 | -0.02% | 1.5천 |
|---|
| 2026.04.28 | ₩72,026 | ₩72,482 | ₩71,021 | ₩71,751 | -0.38% | 4.1만 |
|---|
| 2026.04.27 | ₩71,637 | ₩72,562 | ₩71,637 | ₩71,877 | +0.33% | 4.7천 |
|---|
| 2026.04.24 | ₩72,468 | ₩72,468 | ₩72,060 | ₩72,220 | -0.34% | 1.8천 |
|---|
| 2026.04.23 | ₩72,669 | ₩72,696 | ₩71,879 | ₩71,879 | -1.09% | 3.2천 |
|---|
| 2026.04.22 | ₩72,381 | ₩72,870 | ₩71,838 | ₩72,307 | -0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩72,200 | ₩72,897 | ₩71,490 | ₩71,952 | -0.34% | 3.2천 |
|---|
| 2026.04.20 | ₩72,518 | ₩72,951 | ₩71,651 | ₩72,247 | -0.37% | 5.6천 |
|---|
| 2026.04.17 | ₩72,977 | ₩73,018 | ₩71,892 | ₩72,053 | -1.27% | 3.1천 |
|---|
| 2026.04.16 | ₩71,155 | ₩75,557 | ₩71,021 | ₩72,192 | +1.46% | 3.5만 |
|---|
| 2026.04.15 | ₩72,249 | ₩72,575 | ₩71,302 | ₩71,972 | -0.38% | 6.2천 |
|---|
| 2026.04.14 | ₩71,812 | ₩72,522 | ₩71,249 | ₩72,200 | +0.54% | 3.9만 |
|---|
| 2026.04.13 | ₩71,369 | ₩71,804 | ₩71,369 | ₩71,804 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩71,383 | ₩71,999 | ₩71,296 | ₩71,309 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩70,204 | ₩71,383 | ₩70,204 | ₩70,547 | +0.49% | 2.5천 |
|---|
| 2026.04.08 | ₩71,651 | ₩71,651 | ₩70,391 | ₩71,064 | -0.82% | 2.8천 |
|---|
| 2026.04.07 | ₩70,009 | ₩71,678 | ₩69,306 | ₩70,244 | +0.33% | 1만 |
|---|
| 2026.04.06 | ₩70,364 | ₩70,820 | ₩69,870 | ₩70,291 | -0.10% | 1.2천 |
|---|
| 2026.04.02 | ₩70,385 | ₩70,994 | ₩70,344 | ₩70,364 | -0.03% | 5.4천 |
|---|
| 2026.04.01 | ₩70,525 | ₩70,780 | ₩69,460 | ₩70,137 | -0.55% | 2.2천 |
|---|
| 2026.03.31 | ₩69,976 | ₩70,338 | ₩69,319 | ₩70,299 | +0.46% | 1.4만 |
|---|
| 2026.03.30 | ₩69,547 | ₩70,833 | ₩69,547 | ₩70,058 | +0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩70,096 | ₩70,887 | ₩69,413 | ₩69,981 | -0.16% | 2.7만 |
|---|
| 2026.03.26 | ₩70,565 | ₩71,101 | ₩69,373 | ₩70,011 | -0.79% | 4.6천 |
|---|
| 2026.03.25 | ₩71,490 | ₩71,490 | ₩70,884 | ₩70,884 | -0.85% | 1.9천 |
|---|
| 2026.03.24 | ₩70,110 | ₩70,860 | ₩69,453 | ₩70,137 | +0.04% | 2.2천 |
|---|
| 2026.03.23 | ₩71,075 | ₩71,530 | ₩70,914 | ₩71,097 | +0.03% | 1.5천 |
|---|
| 2026.03.20 | ₩71,088 | ₩71,088 | ₩69,682 | ₩69,682 | -1.98% | 1.2천 |
|---|
| 2026.03.19 | ₩71,356 | ₩72,696 | ₩70,780 | ₩71,217 | -0.20% | 3.6천 |
|---|
| 2026.03.18 | ₩71,088 | ₩71,477 | ₩70,733 | ₩70,733 | -0.50% | 7.1천 |
|---|
| 2026.03.17 | ₩71,356 | ₩71,557 | ₩70,699 | ₩71,349 | -0.01% | 5천 |
|---|
| 2026.03.16 | ₩71,503 | ₩72,106 | ₩71,410 | ₩72,039 | +0.75% | 9.9천 |
|---|
| 2026.03.13 | ₩71,691 | ₩72,053 | ₩70,740 | ₩71,057 | -0.88% | 3.1만 |
|---|
| 2026.03.12 | ₩71,838 | ₩72,173 | ₩70,961 | ₩71,021 | -1.14% | 68.4만 |
|---|
| 2026.03.11 | ₩71,905 | ₩72,495 | ₩71,222 | ₩71,758 | -0.20% | 3.5천 |
|---|
| 2026.03.10 | ₩71,731 | ₩72,495 | ₩71,731 | ₩71,784 | +0.07% | 2.3천 |
|---|
| 2026.03.09 | ₩71,418 | ₩72,361 | ₩71,048 | ₩72,093 | +0.95% | 6천 |
|---|
| 2026.03.06 | ₩70,967 | ₩72,334 | ₩70,954 | ₩71,798 | +1.17% | 2.5천 |
|---|
| 2026.03.05 | ₩72,053 | ₩72,090 | ₩70,766 | ₩71,510 | -0.75% | 12.4만 |
|---|
| 2026.03.04 | ₩71,731 | ₩73,018 | ₩71,731 | ₩72,301 | +0.79% | 1.9천 |
|---|
| 2026.03.03 | ₩72,227 | ₩72,227 | ₩71,008 | ₩71,718 | -0.71% | 6.5천 |
|---|
| 2026.03.02 | ₩72,910 | ₩72,910 | ₩72,542 | ₩72,542 | -0.51% | 300 |
|---|
| 2026.02.27 | ₩72,763 | ₩73,460 | ₩72,066 | ₩72,890 | +0.17% | 4.9만 |
|---|
| 2026.02.26 | ₩73,286 | ₩73,757 | ₩72,361 | ₩73,125 | -0.22% | 1천 |
|---|
| 2026.02.25 | ₩73,058 | ₩73,714 | ₩72,535 | ₩73,312 | +0.35% | 1.3천 |
|---|
| 2026.02.24 | ₩72,991 | ₩73,178 | ₩72,629 | ₩72,846 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩72,924 | ₩72,924 | ₩72,877 | ₩72,877 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩73,366 | ₩73,379 | ₩72,890 | ₩72,890 | -0.65% | 1.6천 |
|---|
| 2026.02.19 | ₩73,272 | ₩73,714 | ₩73,024 | ₩73,024 | -0.34% | 3.3천 |
|---|
| 2026.02.18 | ₩73,902 | ₩73,902 | ₩73,426 | ₩73,465 | -0.59% | 1.2천 |
|---|
| 2026.02.17 | ₩73,433 | ₩73,567 | ₩72,763 | ₩73,393 | -0.05% | 1.3천 |
|---|
| 2026.02.13 | ₩73,366 | ₩73,714 | ₩72,857 | ₩73,312 | -0.07% | 2천 |
|---|
| 2026.02.12 | ₩73,219 | ₩73,540 | ₩73,018 | ₩73,078 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩73,205 | ₩73,286 | ₩72,843 | ₩72,944 | -0.36% | 4.2천 |
|---|
| 2026.02.10 | ₩73,219 | ₩73,219 | ₩72,790 | ₩72,797 | -0.58% | 9.5천 |
|---|
| 2026.02.09 | ₩72,267 | ₩72,696 | ₩72,240 | ₩72,663 | +0.55% | 1.1천 |
|---|
| 2026.02.06 | ₩73,018 | ₩73,018 | ₩72,602 | ₩72,703 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩72,843 | ₩72,991 | ₩72,515 | ₩72,515 | -0.45% | 2.6천 |
|---|
| 2026.02.04 | ₩71,678 | ₩72,261 | ₩71,651 | ₩72,261 | +0.81% | 1.4천 |
|---|
| 2026.02.03 | ₩71,952 | ₩72,374 | ₩71,530 | ₩71,952 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩71,932 | ₩71,932 | ₩71,544 | ₩71,912 | -0.03% | 1.5천 |
|---|
| 2026.01.30 | ₩72,374 | ₩72,374 | ₩71,463 | ₩71,865 | -0.70% | 2.2천 |
|---|
| 2026.01.29 | ₩72,977 | ₩72,977 | ₩71,718 | ₩72,207 | -1.06% | 700 |
|---|
| 2026.01.28 | ₩72,066 | ₩72,723 | ₩72,026 | ₩72,127 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩73,111 | ₩73,111 | ₩72,026 | ₩72,598 | -0.70% | 700 |
|---|
| 2026.01.26 | ₩72,991 | ₩72,991 | ₩71,905 | ₩72,482 | -0.70% | 2.1천 |
|---|
| 2026.01.23 | ₩72,817 | ₩72,910 | ₩72,488 | ₩72,488 | -0.45% | 1.8천 |
|---|
| 2026.01.22 | ₩72,100 | ₩72,100 | ₩72,073 | ₩72,073 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩72,294 | ₩72,294 | ₩71,704 | ₩72,247 | -0.06% | 1.3천 |
|---|
| 2026.01.20 | ₩72,415 | ₩72,415 | ₩72,254 | ₩72,254 | -0.22% | 700 |
|---|
| 2026.01.16 | ₩71,624 | ₩72,361 | ₩71,624 | ₩72,064 | +0.61% | 1.7천 |
|---|
| 2026.01.15 | ₩71,262 | ₩72,013 | ₩71,262 | ₩71,905 | +0.90% | 900 |
|---|
| 2026.01.14 | ₩71,461 | ₩72,328 | ₩71,343 | ₩71,872 | +0.58% | 30.7만 |
|---|
| 2026.01.13 | ₩71,490 | ₩71,490 | ₩71,369 | ₩71,369 | -0.17% | 1.7천 |
|---|
| 2026.01.12 | ₩71,624 | ₩71,624 | ₩71,423 | ₩71,423 | -0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩71,557 | ₩71,718 | ₩71,477 | ₩71,517 | -0.06% | 7.6천 |
|---|
| 2026.01.08 | ₩71,771 | ₩71,771 | ₩71,329 | ₩71,329 | -0.62% | 2.8천 |
|---|
| 2026.01.07 | ₩72,535 | ₩72,629 | ₩71,483 | ₩71,483 | -1.45% | 4.5천 |
|---|
| 2026.01.06 | ₩72,006 | ₩72,039 | ₩71,262 | ₩71,778 | -0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩71,195 | ₩72,348 | ₩71,195 | ₩71,729 | +0.75% | 1.6천 |
|---|
| 2026.01.02 | ₩71,745 | ₩71,892 | ₩71,570 | ₩71,597 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩71,993 | ₩72,093 | ₩71,785 | ₩71,926 | -0.09% | 2.2천 |
|---|
| 2025.12.30 | ₩72,093 | ₩72,093 | ₩72,026 | ₩72,026 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩71,771 | ₩71,972 | ₩71,771 | ₩71,892 | +0.17% | 2.4천 |
|---|
| 2025.12.26 | ₩72,057 | ₩72,080 | ₩71,637 | ₩71,959 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩71,908 | ₩72,127 | ₩71,718 | ₩72,127 | +0.30% | 2.1천 |
|---|
| 2025.12.23 | ₩71,222 | ₩71,892 | ₩71,222 | ₩71,892 | +0.94% | 1천 |
|---|
| 2025.12.22 | ₩72,160 | ₩72,160 | ₩71,617 | ₩71,651 | -0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩71,832 | ₩71,912 | ₩71,570 | ₩71,871 | +0.05% | 1.5천 |
|---|
| 2025.12.18 | ₩72,026 | ₩72,093 | ₩71,758 | ₩71,926 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩72,602 | ₩72,602 | ₩71,684 | ₩71,830 | -1.06% | 3.5만 |
|---|
| 2025.12.16 | ₩71,905 | ₩71,905 | ₩71,704 | ₩71,704 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩71,423 | ₩72,013 | ₩71,423 | ₩71,643 | +0.31% | 5천 |
|---|
| 2025.12.12 | ₩71,704 | ₩71,999 | ₩70,954 | ₩71,624 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩72,441 | ₩73,782 | ₩71,604 | ₩72,053 | -0.54% | 4.2천 |
|---|
| 2025.12.10 | ₩71,557 | ₩72,113 | ₩71,557 | ₩72,113 | +0.78% | 3.4천 |
|---|
| 2025.12.09 | ₩71,651 | ₩71,845 | ₩71,584 | ₩71,838 | +0.26% | 1.5천 |
|---|
| 2025.12.08 | ₩71,828 | ₩72,348 | ₩71,828 | ₩72,093 | +0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩71,859 | ₩71,859 | ₩71,859 | ₩71,859 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩71,816 | ₩71,816 | ₩71,302 | ₩71,785 | -0.04% | 700 |
|---|
| 2025.12.03 | ₩71,812 | ₩71,812 | ₩71,812 | ₩71,812 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩71,865 | ₩71,912 | ₩71,583 | ₩71,912 | +0.07% | 1.1천 |
|---|
| 2025.12.01 | ₩71,182 | ₩71,524 | ₩71,182 | ₩71,524 | +0.48% | 500 |
|---|
| 2025.11.28 | ₩72,267 | ₩72,321 | ₩72,267 | ₩72,321 | +0.07% | 200 |
|---|
| 2025.11.26 | ₩71,798 | ₩72,200 | ₩71,463 | ₩71,463 | -0.47% | 2천 |
|---|
| 2025.11.25 | ₩72,562 | ₩72,562 | ₩71,463 | ₩72,247 | -0.43% | 2.8천 |
|---|
| 2025.11.24 | ₩72,065 | ₩72,763 | ₩72,065 | ₩72,294 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩71,817 | ₩72,522 | ₩71,771 | ₩72,120 | +0.42% | 2.8천 |
|---|
| 2025.11.20 | ₩71,784 | ₩72,038 | ₩71,383 | ₩71,785 | +0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩72,321 | ₩72,321 | ₩71,838 | ₩71,885 | -0.60% | 3.8천 |
|---|
| 2025.11.18 | ₩72,106 | ₩72,106 | ₩71,383 | ₩71,852 | -0.35% | 800 |
|---|
| 2025.11.17 | ₩72,669 | ₩72,669 | ₩71,276 | ₩71,966 | -0.97% | 1.8천 |
|---|
| 2025.11.14 | ₩71,249 | ₩71,952 | ₩71,249 | ₩71,952 | +0.99% | 600 |
|---|
| 2025.11.13 | ₩72,234 | ₩72,234 | ₩71,101 | ₩71,758 | -0.66% | 2.1천 |
|---|
| 2025.11.12 | ₩71,168 | ₩72,616 | ₩71,168 | ₩71,912 | +1.05% | 1.6천 |
|---|
| 2025.11.11 | ₩72,334 | ₩72,428 | ₩71,503 | ₩72,019 | -0.44% | 1.5천 |
|---|
| 2025.11.10 | ₩72,374 | ₩72,374 | ₩71,946 | ₩71,963 | -0.57% | 1.1천 |
|---|
| 2025.11.07 | ₩72,310 | ₩72,310 | ₩71,490 | ₩71,912 | -0.55% | 1.5천 |
|---|
| 2025.11.06 | ₩71,959 | ₩72,388 | ₩71,891 | ₩71,966 | +0.01% | 1.3만 |
|---|
| 2025.11.05 | ₩72,214 | ₩72,214 | ₩71,845 | ₩71,845 | -0.51% | 800 |
|---|
| 2025.11.04 | ₩72,549 | ₩72,549 | ₩71,363 | ₩71,983 | -0.78% | 3.8천 |
|---|
| 2025.11.03 | ₩71,356 | ₩71,912 | ₩71,356 | ₩71,912 | +0.78% | 1천 |
|---|
| 2025.10.31 | ₩72,562 | ₩72,830 | ₩70,631 | ₩72,474 | -0.12% | 5.4천 |
|---|
| 2025.10.30 | ₩72,417 | ₩72,857 | ₩72,334 | ₩72,334 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩71,946 | ₩72,265 | ₩71,758 | ₩72,265 | +0.44% | 1.3천 |
|---|
| 2025.10.28 | ₩71,798 | ₩72,441 | ₩71,731 | ₩72,440 | +0.89% | 1천 |
|---|
| 2025.10.27 | ₩71,758 | ₩73,071 | ₩70,967 | ₩72,495 | +1.03% | 1.4천 |
|---|
| 2025.10.24 | ₩72,019 | ₩72,723 | ₩71,316 | ₩71,422 | -0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩71,818 | ₩71,818 | ₩71,209 | ₩71,806 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩71,316 | ₩72,455 | ₩71,088 | ₩71,790 | +0.67% | 2천 |
|---|
| 2025.10.21 | ₩71,564 | ₩72,120 | ₩71,521 | ₩71,820 | +0.36% | 4.3천 |
|---|
| 2025.10.20 | ₩71,423 | ₩71,624 | ₩71,286 | ₩71,624 | +0.28% | 2.2천 |
|---|
| 2025.10.17 | ₩71,088 | ₩71,999 | ₩71,085 | ₩71,289 | +0.28% | 4.1만 |
|---|
| 2025.10.16 | ₩71,084 | ₩71,778 | ₩71,008 | ₩71,546 | +0.65% | 2.1만 |
|---|
| 2025.10.15 | ₩71,289 | ₩71,692 | ₩70,887 | ₩70,887 | -0.56% | 2.5만 |
|---|
| 2025.10.14 | ₩70,485 | ₩71,798 | ₩70,485 | ₩70,833 | +0.49% | 5.6만 |
|---|
| 2025.10.13 | ₩71,490 | ₩72,200 | ₩71,396 | ₩71,730 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩71,235 | ₩71,235 | ₩70,217 | ₩70,994 | -0.34% | 4.2천 |
|---|