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 | ₩68,435 | ₩68,449 | ₩68,027 | ₩68,427 | -0.01% | 10.2만 |
| 2026.10.08 | ₩68,167 | ₩68,189 | ₩67,699 | ₩67,996 | -0.25% | 2.3천 |
| 2026.10.07 | ₩67,980 | ₩68,086 | ₩67,427 | ₩67,652 | -0.48% | 3.5천 |
| 2026.10.06 | ₩67,652 | ₩68,529 | ₩67,652 | ₩68,080 | +0.63% | 2.1천 |
| 2026.10.05 | ₩67,746 | ₩68,328 | ₩67,639 | ₩67,639 | -0.16% | 2.1천 |
| 2026.10.02 | ₩67,913 | ₩68,074 | ₩67,683 | ₩67,683 | -0.34% | 1.4천 |
| 2026.10.01 | ₩67,786 | ₩68,194 | ₩67,444 | ₩67,880 | +0.14% | 1만 |
| 2026.09.30 | ₩68,362 | ₩68,362 | ₩68,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,355 |
| -0.01% |
| 2.3만 |
| 2026.09.29 | ₩68,288 | ₩69,078 | ₩67,940 | ₩68,487 | +0.29% | 1.8만 |
|---|
| 2026.09.28 | ₩68,824 | ₩68,824 | ₩68,315 | ₩68,542 | -0.41% | 3.7천 |
|---|
| 2026.09.25 | ₩69,172 | ₩69,433 | ₩68,957 | ₩69,433 | +0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩68,757 | ₩71,301 | ₩68,301 | ₩69,480 | +1.05% | 9.1만 |
|---|
| 2026.09.23 | ₩70,752 | ₩70,752 | ₩69,627 | ₩69,915 | -1.18% | 5.5천 |
|---|
| 2026.09.22 | ₩71,113 | ₩71,113 | ₩69,642 | ₩70,390 | -1.02% | 1.4만 |
|---|
| 2026.09.21 | ₩70,163 | ₩70,551 | ₩69,801 | ₩70,244 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩70,283 | ₩70,524 | ₩70,136 | ₩70,136 | -0.21% | 1.5천 |
|---|
| 2026.09.17 | ₩70,296 | ₩70,769 | ₩68,609 | ₩70,155 | -0.20% | 9.8만 |
|---|
| 2026.09.16 | ₩70,752 | ₩70,752 | ₩68,466 | ₩70,009 | -1.05% | 7.6천 |
|---|
| 2026.09.15 | ₩70,176 | ₩70,546 | ₩69,935 | ₩69,935 | -0.34% | 9.9만 |
|---|
| 2026.09.14 | ₩70,122 | ₩70,363 | ₩69,749 | ₩70,015 | -0.15% | 6.1천 |
|---|
| 2026.09.11 | ₩70,457 | ₩70,457 | ₩70,042 | ₩70,230 | -0.32% | 2.4천 |
|---|
| 2026.09.10 | ₩70,926 | ₩70,926 | ₩69,774 | ₩70,189 | -1.04% | 9.6만 |
|---|
| 2026.09.09 | ₩70,872 | ₩70,872 | ₩70,122 | ₩70,504 | -0.52% | 5.5천 |
|---|
| 2026.09.08 | ₩70,832 | ₩70,912 | ₩70,778 | ₩70,819 | -0.02% | 9.5만 |
|---|
| 2026.09.04 | ₩70,430 | ₩71,689 | ₩70,430 | ₩71,060 | +0.89% | 1.9천 |
|---|
| 2026.09.03 | ₩70,912 | ₩71,006 | ₩70,436 | ₩70,847 | -0.09% | 6.4천 |
|---|
| 2026.09.02 | ₩71,542 | ₩71,542 | ₩70,859 | ₩71,461 | -0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩71,436 | ₩71,582 | ₩70,712 | ₩70,852 | -0.82% | 19.1만 |
|---|
| 2026.08.31 | ₩71,341 | ₩71,445 | ₩70,377 | ₩71,060 | -0.39% | 7.7천 |
|---|
| 2026.08.28 | ₩71,642 | ₩71,709 | ₩70,778 | ₩71,220 | -0.59% | 63.1만 |
|---|
| 2026.08.27 | ₩71,502 | ₩72,091 | ₩70,886 | ₩71,421 | -0.11% | 12.9만 |
|---|
| 2026.08.26 | ₩70,805 | ₩71,622 | ₩70,805 | ₩71,622 | +1.15% | 9.5만 |
|---|
| 2026.08.25 | ₩71,568 | ₩72,051 | ₩70,872 | ₩71,669 | +0.14% | 1.2만 |
|---|
| 2026.08.24 | ₩70,658 | ₩71,534 | ₩70,658 | ₩71,534 | +1.24% | 1.8만 |
|---|
| 2026.08.21 | ₩71,307 | ₩71,809 | ₩70,631 | ₩71,323 | +0.02% | 28.4만 |
|---|
| 2026.08.20 | ₩71,307 | ₩72,559 | ₩70,537 | ₩71,390 | +0.12% | 8.6천 |
|---|
| 2026.08.19 | ₩71,508 | ₩72,077 | ₩70,765 | ₩71,510 | +0.00% | 19.4만 |
|---|
| 2026.08.18 | ₩71,609 | ₩71,809 | ₩71,127 | ₩71,206 | -0.56% | 18.6만 |
|---|
| 2026.08.17 | ₩70,805 | ₩71,662 | ₩70,698 | ₩70,698 | -0.15% | 6.3천 |
|---|
| 2026.08.14 | ₩71,341 | ₩71,649 | ₩70,564 | ₩71,289 | -0.07% | 10.6만 |
|---|
| 2026.08.13 | ₩70,979 | ₩71,535 | ₩70,899 | ₩71,535 | +0.78% | 2.1천 |
|---|
| 2026.08.12 | ₩70,725 | ₩71,997 | ₩70,712 | ₩71,374 | +0.92% | 5.3천 |
|---|
| 2026.08.11 | ₩73,356 | ₩73,356 | ₩70,645 | ₩71,299 | -2.80% | 20만 |
|---|
| 2026.08.10 | ₩70,658 | ₩71,984 | ₩70,497 | ₩71,169 | +0.72% | 2.7천 |
|---|
| 2026.08.07 | ₩71,468 | ₩72,158 | ₩70,778 | ₩71,520 | +0.07% | 1.3천 |
|---|
| 2026.08.06 | ₩71,428 | ₩71,428 | ₩70,926 | ₩70,926 | -0.70% | 9.4만 |
|---|
| 2026.08.05 | ₩71,341 | ₩71,937 | ₩70,645 | ₩71,809 | +0.66% | 2.3천 |
|---|
| 2026.08.04 | ₩71,207 | ₩71,764 | ₩70,591 | ₩70,832 | -0.53% | 1.5만 |
|---|
| 2026.08.03 | ₩71,086 | ₩71,100 | ₩70,404 | ₩70,651 | -0.61% | 3.1천 |
|---|
| 2026.07.31 | ₩70,323 | ₩70,785 | ₩70,323 | ₩70,631 | +0.44% | 2천 |
|---|
| 2026.07.30 | ₩70,685 | ₩71,388 | ₩70,685 | ₩71,388 | +0.99% | 2천 |
|---|
| 2026.07.29 | ₩71,763 | ₩71,763 | ₩70,712 | ₩70,932 | -1.16% | 2.1천 |
|---|
| 2026.07.28 | ₩71,321 | ₩72,010 | ₩70,832 | ₩71,394 | +0.10% | 2.4천 |
|---|
| 2026.07.27 | ₩71,917 | ₩72,037 | ₩70,618 | ₩71,127 | -1.10% | 5천 |
|---|
| 2026.07.24 | ₩71,669 | ₩71,836 | ₩70,537 | ₩70,940 | -1.02% | 3.5천 |
|---|
| 2026.07.23 | ₩71,073 | ₩71,436 | ₩70,377 | ₩70,745 | -0.46% | 1천 |
|---|
| 2026.07.22 | ₩71,850 | ₩71,850 | ₩70,725 | ₩71,234 | -0.86% | 5천 |
|---|
| 2026.07.21 | ₩71,609 | ₩72,171 | ₩71,555 | ₩71,555 | -0.07% | 900 |
|---|
| 2026.07.20 | ₩71,207 | ₩71,635 | ₩71,100 | ₩71,568 | +0.51% | 800 |
|---|
| 2026.07.17 | ₩71,455 | ₩71,467 | ₩71,033 | ₩71,033 | -0.59% | 2.6천 |
|---|
| 2026.07.16 | ₩71,970 | ₩71,970 | ₩70,993 | ₩71,515 | -0.63% | 4.8천 |
|---|
| 2026.07.15 | ₩71,127 | ₩71,917 | ₩71,127 | ₩71,562 | +0.61% | 2.7천 |
|---|
| 2026.07.14 | ₩71,167 | ₩71,622 | ₩71,167 | ₩71,622 | +0.64% | 700 |
|---|
| 2026.07.13 | ₩71,589 | ₩71,617 | ₩70,939 | ₩71,307 | -0.39% | 1.1천 |
|---|
| 2026.07.10 | ₩71,046 | ₩71,763 | ₩71,046 | ₩71,763 | +1.01% | 1.1천 |
|---|
| 2026.07.09 | ₩71,729 | ₩72,425 | ₩71,103 | ₩71,763 | +0.05% | 3천 |
|---|
| 2026.07.08 | ₩70,993 | ₩71,668 | ₩70,993 | ₩71,661 | +0.94% | 1.1천 |
|---|
| 2026.07.07 | ₩71,870 | ₩71,986 | ₩71,642 | ₩71,642 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩72,492 | ₩72,492 | ₩71,863 | ₩71,977 | -0.71% | 11.4만 |
|---|
| 2026.07.02 | ₩72,640 | ₩72,653 | ₩71,354 | ₩71,963 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩72,017 | ₩72,519 | ₩71,394 | ₩71,729 | -0.40% | 7.7천 |
|---|
| 2026.06.30 | ₩72,104 | ₩72,238 | ₩72,044 | ₩72,044 | -0.08% | 130.4만 |
|---|
| 2026.06.29 | ₩71,930 | ₩72,680 | ₩71,930 | ₩72,680 | +1.04% | 1.6천 |
|---|
| 2026.06.26 | ₩71,957 | ₩72,502 | ₩71,957 | ₩72,502 | +0.76% | 700 |
|---|
| 2026.06.25 | ₩72,475 | ₩72,546 | ₩71,836 | ₩71,878 | -0.82% | 1.7천 |
|---|
| 2026.06.24 | ₩71,729 | ₩73,135 | ₩71,729 | ₩72,412 | +0.95% | 130.2만 |
|---|
| 2026.06.23 | ₩72,271 | ₩72,271 | ₩71,662 | ₩72,225 | -0.06% | 1.8천 |
|---|
| 2026.06.22 | ₩71,528 | ₩72,238 | ₩71,528 | ₩72,238 | +0.99% | 800 |
|---|
| 2026.06.18 | ₩72,747 | ₩73,242 | ₩72,051 | ₩72,727 | -0.03% | 2.2천 |
|---|
| 2026.06.17 | ₩72,519 | ₩73,055 | ₩71,836 | ₩72,271 | -0.34% | 4.3천 |
|---|
| 2026.06.16 | ₩72,519 | ₩73,015 | ₩72,318 | ₩72,512 | -0.01% | 2.5천 |
|---|
| 2026.06.15 | ₩72,412 | ₩73,122 | ₩72,372 | ₩72,405 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩71,856 | ₩71,977 | ₩71,856 | ₩71,970 | +0.16% | 1.7천 |
|---|
| 2026.06.11 | ₩71,843 | ₩72,546 | ₩71,060 | ₩71,599 | -0.34% | 9.7천 |
|---|
| 2026.06.10 | ₩71,086 | ₩71,890 | ₩70,698 | ₩71,401 | +0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩71,702 | ₩72,305 | ₩71,073 | ₩71,666 | -0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩72,385 | ₩72,385 | ₩71,341 | ₩71,702 | -0.94% | 1.5만 |
|---|
| 2026.06.05 | ₩71,495 | ₩72,158 | ₩71,495 | ₩71,575 | +0.11% | 6.2천 |
|---|
| 2026.06.04 | ₩72,586 | ₩72,586 | ₩71,937 | ₩71,950 | -0.88% | 3.6천 |
|---|
| 2026.06.03 | ₩72,305 | ₩72,305 | ₩71,247 | ₩71,776 | -0.73% | 2천 |
|---|
| 2026.06.02 | ₩71,970 | ₩72,506 | ₩71,840 | ₩71,937 | -0.05% | 12만 |
|---|
| 2026.06.01 | ₩71,609 | ₩72,251 | ₩71,073 | ₩71,696 | +0.12% | 2천 |
|---|
| 2026.05.29 | ₩72,265 | ₩72,332 | ₩70,872 | ₩72,251 | -0.02% | 4.3천 |
|---|
| 2026.05.28 | ₩71,113 | ₩72,519 | ₩71,113 | ₩71,843 | +1.03% | 1.5천 |
|---|
| 2026.05.27 | ₩71,642 | ₩71,669 | ₩70,939 | ₩71,669 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩70,778 | ₩71,522 | ₩70,778 | ₩71,522 | +1.05% | 2.6천 |
|---|
| 2026.05.22 | ₩71,173 | ₩71,716 | ₩70,645 | ₩71,214 | +0.06% | 2.8천 |
|---|
| 2026.05.21 | ₩70,564 | ₩71,528 | ₩70,564 | ₩71,093 | +0.75% | 3.1천 |
|---|
| 2026.05.20 | ₩71,354 | ₩71,646 | ₩70,471 | ₩71,147 | -0.29% | 2.8천 |
|---|
| 2026.05.19 | ₩71,113 | ₩71,247 | ₩69,948 | ₩70,624 | -0.69% | 2.5천 |
|---|
| 2026.05.18 | ₩71,247 | ₩71,247 | ₩70,457 | ₩71,112 | -0.19% | 700 |
|---|
| 2026.05.15 | ₩71,421 | ₩71,716 | ₩70,417 | ₩71,093 | -0.46% | 6.1천 |
|---|
| 2026.05.14 | ₩72,225 | ₩72,399 | ₩71,635 | ₩71,769 | -0.63% | 5.7천 |
|---|
| 2026.05.13 | ₩71,194 | ₩72,037 | ₩70,832 | ₩71,689 | +0.70% | 2.1천 |
|---|
| 2026.05.12 | ₩72,225 | ₩72,336 | ₩71,475 | ₩71,475 | -1.04% | 2.3천 |
|---|
| 2026.05.11 | ₩72,064 | ₩72,176 | ₩72,064 | ₩72,071 | +0.01% | 1.2천 |
|---|
| 2026.05.08 | ₩71,756 | ₩72,158 | ₩71,756 | ₩72,152 | +0.55% | 2.3천 |
|---|
| 2026.05.07 | ₩71,876 | ₩71,876 | ₩71,435 | ₩71,856 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩72,051 | ₩72,186 | ₩71,475 | ₩72,104 | +0.07% | 5.8천 |
|---|
| 2026.05.05 | ₩72,024 | ₩72,278 | ₩71,033 | ₩71,910 | -0.16% | 2.5만 |
|---|
| 2026.05.04 | ₩71,502 | ₩71,984 | ₩70,845 | ₩71,341 | -0.22% | 7천 |
|---|
| 2026.05.01 | ₩72,211 | ₩72,211 | ₩70,932 | ₩71,528 | -0.95% | 1.3만 |
|---|
| 2026.04.30 | ₩71,876 | ₩72,091 | ₩71,060 | ₩71,500 | -0.52% | 1.7만 |
|---|
| 2026.04.29 | ₩71,448 | ₩71,448 | ₩71,435 | ₩71,435 | -0.02% | 1.5천 |
|---|
| 2026.04.28 | ₩71,970 | ₩72,425 | ₩70,966 | ₩71,696 | -0.38% | 4.1만 |
|---|
| 2026.04.27 | ₩71,582 | ₩72,506 | ₩71,582 | ₩71,822 | +0.33% | 4.7천 |
|---|
| 2026.04.24 | ₩72,412 | ₩72,412 | ₩72,004 | ₩72,164 | -0.34% | 1.8천 |
|---|
| 2026.04.23 | ₩72,613 | ₩72,640 | ₩71,823 | ₩71,823 | -1.09% | 3.2천 |
|---|
| 2026.04.22 | ₩72,325 | ₩72,814 | ₩71,783 | ₩72,251 | -0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩72,144 | ₩72,841 | ₩71,435 | ₩71,897 | -0.34% | 3.2천 |
|---|
| 2026.04.20 | ₩72,462 | ₩72,894 | ₩71,595 | ₩72,191 | -0.37% | 5.6천 |
|---|
| 2026.04.17 | ₩72,921 | ₩72,961 | ₩71,836 | ₩71,997 | -1.27% | 3.1천 |
|---|
| 2026.04.16 | ₩71,100 | ₩75,498 | ₩70,966 | ₩72,136 | +1.46% | 3.5만 |
|---|
| 2026.04.15 | ₩72,192 | ₩72,519 | ₩71,247 | ₩71,917 | -0.38% | 6.2천 |
|---|
| 2026.04.14 | ₩71,756 | ₩72,466 | ₩71,194 | ₩72,144 | +0.54% | 3.9만 |
|---|
| 2026.04.13 | ₩71,314 | ₩71,748 | ₩71,314 | ₩71,748 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩71,327 | ₩71,943 | ₩71,240 | ₩71,254 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩70,149 | ₩71,327 | ₩70,149 | ₩70,492 | +0.49% | 2.5천 |
|---|
| 2026.04.08 | ₩71,595 | ₩71,595 | ₩70,337 | ₩71,009 | -0.82% | 2.8천 |
|---|
| 2026.04.07 | ₩69,955 | ₩71,622 | ₩69,252 | ₩70,189 | +0.33% | 1만 |
|---|
| 2026.04.06 | ₩70,310 | ₩70,765 | ₩69,816 | ₩70,236 | -0.10% | 1.2천 |
|---|
| 2026.04.02 | ₩70,330 | ₩70,939 | ₩70,290 | ₩70,310 | -0.03% | 5.4천 |
|---|
| 2026.04.01 | ₩70,471 | ₩70,725 | ₩69,406 | ₩70,082 | -0.55% | 2.2천 |
|---|
| 2026.03.31 | ₩69,922 | ₩70,283 | ₩69,265 | ₩70,244 | +0.46% | 1.4만 |
|---|
| 2026.03.30 | ₩69,493 | ₩70,778 | ₩69,493 | ₩70,003 | +0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩70,042 | ₩70,832 | ₩69,359 | ₩69,927 | -0.16% | 2.7만 |
|---|
| 2026.03.26 | ₩70,511 | ₩71,046 | ₩69,319 | ₩69,956 | -0.79% | 4.6천 |
|---|
| 2026.03.25 | ₩71,435 | ₩71,435 | ₩70,829 | ₩70,829 | -0.85% | 1.9천 |
|---|
| 2026.03.24 | ₩70,055 | ₩70,805 | ₩69,399 | ₩70,082 | +0.04% | 2.2천 |
|---|
| 2026.03.23 | ₩71,020 | ₩71,475 | ₩70,859 | ₩71,042 | +0.03% | 1.5천 |
|---|
| 2026.03.20 | ₩71,033 | ₩71,033 | ₩69,628 | ₩69,628 | -1.98% | 1.2천 |
|---|
| 2026.03.19 | ₩71,301 | ₩72,640 | ₩70,725 | ₩71,161 | -0.20% | 3.6천 |
|---|
| 2026.03.18 | ₩71,033 | ₩71,421 | ₩70,678 | ₩70,678 | -0.50% | 7.1천 |
|---|
| 2026.03.17 | ₩71,301 | ₩71,502 | ₩70,645 | ₩71,294 | -0.01% | 5천 |
|---|
| 2026.03.16 | ₩71,448 | ₩72,051 | ₩71,354 | ₩71,984 | +0.75% | 9.9천 |
|---|
| 2026.03.13 | ₩71,635 | ₩71,997 | ₩70,685 | ₩71,002 | -0.88% | 3.1만 |
|---|
| 2026.03.12 | ₩71,783 | ₩72,117 | ₩70,906 | ₩70,966 | -1.14% | 68.4만 |
|---|
| 2026.03.11 | ₩71,850 | ₩72,439 | ₩71,167 | ₩71,702 | -0.20% | 3.5천 |
|---|
| 2026.03.10 | ₩71,676 | ₩72,439 | ₩71,676 | ₩71,728 | +0.07% | 2.3천 |
|---|
| 2026.03.09 | ₩71,362 | ₩72,305 | ₩70,993 | ₩72,037 | +0.95% | 6천 |
|---|
| 2026.03.06 | ₩70,912 | ₩72,278 | ₩70,899 | ₩71,743 | +1.17% | 2.5천 |
|---|
| 2026.03.05 | ₩71,997 | ₩72,034 | ₩70,712 | ₩71,455 | -0.75% | 12.4만 |
|---|
| 2026.03.04 | ₩71,676 | ₩72,961 | ₩71,676 | ₩72,245 | +0.79% | 1.9천 |
|---|
| 2026.03.03 | ₩72,171 | ₩72,171 | ₩70,953 | ₩71,662 | -0.71% | 6.5천 |
|---|
| 2026.03.02 | ₩72,854 | ₩72,854 | ₩72,486 | ₩72,486 | -0.51% | 300 |
|---|
| 2026.02.27 | ₩72,707 | ₩73,403 | ₩72,010 | ₩72,834 | +0.17% | 4.9만 |
|---|
| 2026.02.26 | ₩73,229 | ₩73,700 | ₩72,305 | ₩73,068 | -0.22% | 1천 |
|---|
| 2026.02.25 | ₩73,001 | ₩73,657 | ₩72,479 | ₩73,256 | +0.35% | 1.3천 |
|---|
| 2026.02.24 | ₩72,934 | ₩73,122 | ₩72,573 | ₩72,790 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩72,867 | ₩72,867 | ₩72,820 | ₩72,820 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩73,309 | ₩73,323 | ₩72,834 | ₩72,834 | -0.65% | 1.6천 |
|---|
| 2026.02.19 | ₩73,215 | ₩73,657 | ₩72,968 | ₩72,968 | -0.34% | 3.3천 |
|---|
| 2026.02.18 | ₩73,845 | ₩73,845 | ₩73,369 | ₩73,408 | -0.59% | 1.2천 |
|---|
| 2026.02.17 | ₩73,376 | ₩73,510 | ₩72,707 | ₩73,336 | -0.05% | 1.3천 |
|---|
| 2026.02.13 | ₩73,309 | ₩73,657 | ₩72,800 | ₩73,256 | -0.07% | 2천 |
|---|
| 2026.02.12 | ₩73,162 | ₩73,483 | ₩72,961 | ₩73,021 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩73,148 | ₩73,229 | ₩72,787 | ₩72,887 | -0.36% | 4.2천 |
|---|
| 2026.02.10 | ₩73,162 | ₩73,162 | ₩72,733 | ₩72,740 | -0.58% | 9.5천 |
|---|
| 2026.02.09 | ₩72,211 | ₩72,640 | ₩72,184 | ₩72,606 | +0.55% | 1.1천 |
|---|
| 2026.02.06 | ₩72,961 | ₩72,961 | ₩72,546 | ₩72,646 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩72,787 | ₩72,934 | ₩72,459 | ₩72,459 | -0.45% | 2.6천 |
|---|
| 2026.02.04 | ₩71,622 | ₩72,204 | ₩71,595 | ₩72,204 | +0.81% | 1.4천 |
|---|
| 2026.02.03 | ₩71,897 | ₩72,318 | ₩71,475 | ₩71,897 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩71,876 | ₩71,876 | ₩71,488 | ₩71,856 | -0.03% | 1.5천 |
|---|
| 2026.01.30 | ₩72,318 | ₩72,318 | ₩71,408 | ₩71,809 | -0.70% | 2.2천 |
|---|
| 2026.01.29 | ₩72,921 | ₩72,921 | ₩71,662 | ₩72,151 | -1.06% | 700 |
|---|
| 2026.01.28 | ₩72,010 | ₩72,666 | ₩71,970 | ₩72,071 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩73,055 | ₩73,055 | ₩71,970 | ₩72,542 | -0.70% | 700 |
|---|
| 2026.01.26 | ₩72,934 | ₩72,934 | ₩71,850 | ₩72,425 | -0.70% | 2.1천 |
|---|
| 2026.01.23 | ₩72,760 | ₩72,854 | ₩72,432 | ₩72,432 | -0.45% | 1.8천 |
|---|
| 2026.01.22 | ₩72,044 | ₩72,044 | ₩72,017 | ₩72,017 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩72,238 | ₩72,238 | ₩71,649 | ₩72,191 | -0.06% | 1.3천 |
|---|
| 2026.01.20 | ₩72,358 | ₩72,358 | ₩72,198 | ₩72,198 | -0.22% | 700 |
|---|
| 2026.01.16 | ₩71,568 | ₩72,305 | ₩71,568 | ₩72,008 | +0.61% | 1.7천 |
|---|
| 2026.01.15 | ₩71,207 | ₩71,957 | ₩71,207 | ₩71,850 | +0.90% | 900 |
|---|
| 2026.01.14 | ₩71,405 | ₩72,271 | ₩71,287 | ₩71,816 | +0.58% | 30.7만 |
|---|
| 2026.01.13 | ₩71,435 | ₩71,435 | ₩71,314 | ₩71,314 | -0.17% | 1.7천 |
|---|
| 2026.01.12 | ₩71,568 | ₩71,568 | ₩71,368 | ₩71,368 | -0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩71,502 | ₩71,662 | ₩71,421 | ₩71,461 | -0.06% | 7.6천 |
|---|
| 2026.01.08 | ₩71,716 | ₩71,716 | ₩71,274 | ₩71,274 | -0.62% | 2.8천 |
|---|
| 2026.01.07 | ₩72,479 | ₩72,573 | ₩71,428 | ₩71,428 | -1.45% | 4.5천 |
|---|
| 2026.01.06 | ₩71,950 | ₩71,984 | ₩71,207 | ₩71,722 | -0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩71,140 | ₩72,292 | ₩71,140 | ₩71,673 | +0.75% | 1.6천 |
|---|
| 2026.01.02 | ₩71,689 | ₩71,836 | ₩71,515 | ₩71,542 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩71,937 | ₩72,037 | ₩71,729 | ₩71,870 | -0.09% | 2.2천 |
|---|
| 2025.12.30 | ₩72,037 | ₩72,037 | ₩71,970 | ₩71,970 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩71,716 | ₩71,917 | ₩71,716 | ₩71,836 | +0.17% | 2.4천 |
|---|
| 2025.12.26 | ₩72,001 | ₩72,024 | ₩71,582 | ₩71,903 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩71,852 | ₩72,071 | ₩71,662 | ₩72,071 | +0.30% | 2.1천 |
|---|
| 2025.12.23 | ₩71,167 | ₩71,836 | ₩71,167 | ₩71,836 | +0.94% | 1천 |
|---|
| 2025.12.22 | ₩72,104 | ₩72,104 | ₩71,562 | ₩71,595 | -0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩71,776 | ₩71,856 | ₩71,515 | ₩71,815 | +0.05% | 1.5천 |
|---|
| 2025.12.18 | ₩71,970 | ₩72,037 | ₩71,702 | ₩71,870 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩72,546 | ₩72,546 | ₩71,629 | ₩71,775 | -1.06% | 3.5만 |
|---|
| 2025.12.16 | ₩71,850 | ₩71,850 | ₩71,649 | ₩71,649 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩71,368 | ₩71,957 | ₩71,368 | ₩71,587 | +0.31% | 5천 |
|---|
| 2025.12.12 | ₩71,649 | ₩71,943 | ₩70,899 | ₩71,568 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩72,385 | ₩73,724 | ₩71,548 | ₩71,997 | -0.54% | 4.2천 |
|---|
| 2025.12.10 | ₩71,502 | ₩72,057 | ₩71,502 | ₩72,057 | +0.78% | 3.4천 |
|---|
| 2025.12.09 | ₩71,595 | ₩71,789 | ₩71,528 | ₩71,783 | +0.26% | 1.5천 |
|---|
| 2025.12.08 | ₩71,772 | ₩72,292 | ₩71,772 | ₩72,037 | +0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩71,803 | ₩71,803 | ₩71,803 | ₩71,803 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩71,760 | ₩71,760 | ₩71,247 | ₩71,729 | -0.04% | 700 |
|---|
| 2025.12.03 | ₩71,756 | ₩71,756 | ₩71,756 | ₩71,756 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩71,809 | ₩71,856 | ₩71,527 | ₩71,856 | +0.07% | 1.1천 |
|---|
| 2025.12.01 | ₩71,127 | ₩71,468 | ₩71,127 | ₩71,468 | +0.48% | 500 |
|---|
| 2025.11.28 | ₩72,211 | ₩72,265 | ₩72,211 | ₩72,265 | +0.07% | 200 |
|---|
| 2025.11.26 | ₩71,743 | ₩72,144 | ₩71,408 | ₩71,408 | -0.47% | 2천 |
|---|
| 2025.11.25 | ₩72,506 | ₩72,506 | ₩71,408 | ₩72,191 | -0.43% | 2.8천 |
|---|
| 2025.11.24 | ₩72,009 | ₩72,707 | ₩72,009 | ₩72,238 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩71,761 | ₩72,466 | ₩71,716 | ₩72,064 | +0.42% | 2.8천 |
|---|
| 2025.11.20 | ₩71,728 | ₩71,982 | ₩71,327 | ₩71,729 | +0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩72,265 | ₩72,265 | ₩71,783 | ₩71,830 | -0.60% | 3.8천 |
|---|
| 2025.11.18 | ₩72,051 | ₩72,051 | ₩71,327 | ₩71,796 | -0.35% | 800 |
|---|
| 2025.11.17 | ₩72,613 | ₩72,613 | ₩71,220 | ₩71,910 | -0.97% | 1.8천 |
|---|
| 2025.11.14 | ₩71,194 | ₩71,897 | ₩71,194 | ₩71,897 | +0.99% | 600 |
|---|
| 2025.11.13 | ₩72,178 | ₩72,178 | ₩71,046 | ₩71,702 | -0.66% | 2.1천 |
|---|
| 2025.11.12 | ₩71,113 | ₩72,559 | ₩71,113 | ₩71,856 | +1.05% | 1.6천 |
|---|
| 2025.11.11 | ₩72,278 | ₩72,372 | ₩71,448 | ₩71,963 | -0.44% | 1.5천 |
|---|
| 2025.11.10 | ₩72,318 | ₩72,318 | ₩71,890 | ₩71,907 | -0.57% | 1.1천 |
|---|
| 2025.11.07 | ₩72,254 | ₩72,254 | ₩71,435 | ₩71,856 | -0.55% | 1.5천 |
|---|
| 2025.11.06 | ₩71,903 | ₩72,332 | ₩71,835 | ₩71,910 | +0.01% | 1.3만 |
|---|
| 2025.11.05 | ₩72,158 | ₩72,158 | ₩71,789 | ₩71,789 | -0.51% | 800 |
|---|
| 2025.11.04 | ₩72,492 | ₩72,492 | ₩71,307 | ₩71,927 | -0.78% | 3.8천 |
|---|
| 2025.11.03 | ₩71,301 | ₩71,856 | ₩71,301 | ₩71,856 | +0.78% | 1천 |
|---|
| 2025.10.31 | ₩72,506 | ₩72,774 | ₩70,576 | ₩72,417 | -0.12% | 5.4천 |
|---|
| 2025.10.30 | ₩72,361 | ₩72,800 | ₩72,278 | ₩72,278 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩71,890 | ₩72,209 | ₩71,702 | ₩72,209 | +0.44% | 1.3천 |
|---|
| 2025.10.28 | ₩71,743 | ₩72,385 | ₩71,676 | ₩72,384 | +0.89% | 1천 |
|---|
| 2025.10.27 | ₩71,702 | ₩73,015 | ₩70,912 | ₩72,439 | +1.03% | 1.4천 |
|---|
| 2025.10.24 | ₩71,963 | ₩72,666 | ₩71,261 | ₩71,366 | -0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩71,763 | ₩71,763 | ₩71,153 | ₩71,751 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩71,261 | ₩72,399 | ₩71,033 | ₩71,735 | +0.67% | 2천 |
|---|
| 2025.10.21 | ₩71,508 | ₩72,064 | ₩71,465 | ₩71,764 | +0.36% | 4.3천 |
|---|
| 2025.10.20 | ₩71,368 | ₩71,568 | ₩71,231 | ₩71,568 | +0.28% | 2.2천 |
|---|
| 2025.10.17 | ₩71,033 | ₩71,943 | ₩71,030 | ₩71,234 | +0.28% | 4.1만 |
|---|
| 2025.10.16 | ₩71,029 | ₩71,722 | ₩70,953 | ₩71,491 | +0.65% | 2.1만 |
|---|
| 2025.10.15 | ₩71,234 | ₩71,637 | ₩70,832 | ₩70,832 | -0.56% | 2.5만 |
|---|
| 2025.10.14 | ₩70,430 | ₩71,743 | ₩70,430 | ₩70,778 | +0.49% | 5.6만 |
|---|
| 2025.10.13 | ₩71,435 | ₩72,144 | ₩71,341 | ₩71,674 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩71,180 | ₩71,180 | ₩70,163 | ₩70,939 | -0.34% | 4.2천 |
|---|