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 | ₩68,394 | ₩68,408 | ₩67,986 | ₩68,386 | -0.01% | 10.2만 |
| 2026.10.08 | ₩68,127 | ₩68,148 | ₩67,658 | ₩67,955 | -0.25% | 2.3천 |
| 2026.10.07 | ₩67,939 | ₩68,045 | ₩67,387 | ₩67,612 | -0.48% | 3.5천 |
| 2026.10.06 | ₩67,612 | ₩68,488 | ₩67,612 | ₩68,040 | +0.63% | 2.1천 |
| 2026.10.05 | ₩67,705 | ₩68,287 | ₩67,598 | ₩67,598 | -0.16% | 2.1천 |
| 2026.10.02 | ₩67,872 | ₩68,033 | ₩67,642 | ₩67,642 | -0.34% | 1.4천 |
| 2026.10.01 | ₩67,745 | ₩68,154 | ₩67,404 | ₩67,839 | +0.14% | 1만 |
| 2026.09.30 | ₩68,321 | ₩68,321 | ₩68,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,314 |
| -0.01% |
| 2.3만 |
| 2026.09.29 | ₩68,247 | ₩69,037 | ₩67,899 | ₩68,447 | +0.29% | 1.8만 |
|---|
| 2026.09.28 | ₩68,782 | ₩68,782 | ₩68,274 | ₩68,501 | -0.41% | 3.7천 |
|---|
| 2026.09.25 | ₩69,130 | ₩69,391 | ₩68,916 | ₩69,391 | +0.38% | 1.5천 |
|---|
| 2026.09.24 | ₩68,716 | ₩71,258 | ₩68,261 | ₩69,438 | +1.05% | 9.1만 |
|---|
| 2026.09.23 | ₩70,709 | ₩70,709 | ₩69,585 | ₩69,873 | -1.18% | 5.5천 |
|---|
| 2026.09.22 | ₩71,071 | ₩71,071 | ₩69,600 | ₩70,348 | -1.02% | 1.4만 |
|---|
| 2026.09.21 | ₩70,121 | ₩70,509 | ₩69,759 | ₩70,202 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩70,241 | ₩70,482 | ₩70,094 | ₩70,094 | -0.21% | 1.5천 |
|---|
| 2026.09.17 | ₩70,254 | ₩70,727 | ₩68,568 | ₩70,113 | -0.20% | 9.8만 |
|---|
| 2026.09.16 | ₩70,709 | ₩70,709 | ₩68,425 | ₩69,967 | -1.05% | 7.6천 |
|---|
| 2026.09.15 | ₩70,134 | ₩70,503 | ₩69,893 | ₩69,893 | -0.34% | 9.9만 |
|---|
| 2026.09.14 | ₩70,080 | ₩70,321 | ₩69,707 | ₩69,973 | -0.15% | 6.1천 |
|---|
| 2026.09.11 | ₩70,415 | ₩70,415 | ₩70,000 | ₩70,188 | -0.32% | 2.4천 |
|---|
| 2026.09.10 | ₩70,883 | ₩70,883 | ₩69,733 | ₩70,147 | -1.04% | 9.6만 |
|---|
| 2026.09.09 | ₩70,830 | ₩70,830 | ₩70,080 | ₩70,462 | -0.52% | 5.5천 |
|---|
| 2026.09.08 | ₩70,790 | ₩70,870 | ₩70,736 | ₩70,776 | -0.02% | 9.5만 |
|---|
| 2026.09.04 | ₩70,388 | ₩71,646 | ₩70,388 | ₩71,017 | +0.89% | 1.9천 |
|---|
| 2026.09.03 | ₩70,870 | ₩70,964 | ₩70,394 | ₩70,804 | -0.09% | 6.4천 |
|---|
| 2026.09.02 | ₩71,499 | ₩71,499 | ₩70,816 | ₩71,419 | -0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩71,393 | ₩71,539 | ₩70,669 | ₩70,810 | -0.82% | 19.1만 |
|---|
| 2026.08.31 | ₩71,298 | ₩71,403 | ₩70,335 | ₩71,017 | -0.39% | 7.7천 |
|---|
| 2026.08.28 | ₩71,599 | ₩71,666 | ₩70,736 | ₩71,178 | -0.59% | 63.1만 |
|---|
| 2026.08.27 | ₩71,459 | ₩72,048 | ₩70,843 | ₩71,379 | -0.11% | 12.9만 |
|---|
| 2026.08.26 | ₩70,763 | ₩71,579 | ₩70,763 | ₩71,579 | +1.15% | 9.5만 |
|---|
| 2026.08.25 | ₩71,526 | ₩72,007 | ₩70,830 | ₩71,626 | +0.14% | 1.2만 |
|---|
| 2026.08.24 | ₩70,616 | ₩71,491 | ₩70,616 | ₩71,491 | +1.24% | 1.8만 |
|---|
| 2026.08.21 | ₩71,265 | ₩71,767 | ₩70,589 | ₩71,281 | +0.02% | 28.4만 |
|---|
| 2026.08.20 | ₩71,265 | ₩72,516 | ₩70,495 | ₩71,348 | +0.12% | 8.6천 |
|---|
| 2026.08.19 | ₩71,466 | ₩72,034 | ₩70,723 | ₩71,467 | +0.00% | 19.4만 |
|---|
| 2026.08.18 | ₩71,566 | ₩71,767 | ₩71,084 | ₩71,163 | -0.56% | 18.6만 |
|---|
| 2026.08.17 | ₩70,763 | ₩71,619 | ₩70,656 | ₩70,656 | -0.15% | 6.3천 |
|---|
| 2026.08.14 | ₩71,298 | ₩71,606 | ₩70,522 | ₩71,246 | -0.07% | 10.6만 |
|---|
| 2026.08.13 | ₩70,937 | ₩71,492 | ₩70,857 | ₩71,492 | +0.78% | 2.1천 |
|---|
| 2026.08.12 | ₩70,683 | ₩71,954 | ₩70,669 | ₩71,332 | +0.92% | 5.3천 |
|---|
| 2026.08.11 | ₩73,312 | ₩73,312 | ₩70,602 | ₩71,257 | -2.80% | 20만 |
|---|
| 2026.08.10 | ₩70,616 | ₩71,941 | ₩70,455 | ₩71,127 | +0.72% | 2.7천 |
|---|
| 2026.08.07 | ₩71,425 | ₩72,115 | ₩70,736 | ₩71,478 | +0.07% | 1.3천 |
|---|
| 2026.08.06 | ₩71,385 | ₩71,385 | ₩70,883 | ₩70,883 | -0.70% | 9.4만 |
|---|
| 2026.08.05 | ₩71,298 | ₩71,894 | ₩70,602 | ₩71,767 | +0.66% | 2.3천 |
|---|
| 2026.08.04 | ₩71,164 | ₩71,721 | ₩70,549 | ₩70,790 | -0.53% | 1.5만 |
|---|
| 2026.08.03 | ₩71,044 | ₩71,057 | ₩70,362 | ₩70,609 | -0.61% | 3.1천 |
|---|
| 2026.07.31 | ₩70,281 | ₩70,743 | ₩70,281 | ₩70,589 | +0.44% | 2천 |
|---|
| 2026.07.30 | ₩70,643 | ₩71,345 | ₩70,643 | ₩71,345 | +0.99% | 2천 |
|---|
| 2026.07.29 | ₩71,720 | ₩71,720 | ₩70,669 | ₩70,890 | -1.16% | 2.1천 |
|---|
| 2026.07.28 | ₩71,278 | ₩71,967 | ₩70,790 | ₩71,352 | +0.10% | 2.4천 |
|---|
| 2026.07.27 | ₩71,874 | ₩71,994 | ₩70,576 | ₩71,084 | -1.10% | 5천 |
|---|
| 2026.07.24 | ₩71,626 | ₩71,793 | ₩70,495 | ₩70,898 | -1.02% | 3.5천 |
|---|
| 2026.07.23 | ₩71,031 | ₩71,393 | ₩70,335 | ₩70,703 | -0.46% | 1천 |
|---|
| 2026.07.22 | ₩71,807 | ₩71,807 | ₩70,683 | ₩71,191 | -0.86% | 5천 |
|---|
| 2026.07.21 | ₩71,566 | ₩72,128 | ₩71,512 | ₩71,512 | -0.07% | 900 |
|---|
| 2026.07.20 | ₩71,164 | ₩71,593 | ₩71,057 | ₩71,526 | +0.51% | 800 |
|---|
| 2026.07.17 | ₩71,412 | ₩71,424 | ₩70,990 | ₩70,990 | -0.59% | 2.6천 |
|---|
| 2026.07.16 | ₩71,927 | ₩71,927 | ₩70,950 | ₩71,472 | -0.63% | 4.8천 |
|---|
| 2026.07.15 | ₩71,084 | ₩71,874 | ₩71,084 | ₩71,519 | +0.61% | 2.7천 |
|---|
| 2026.07.14 | ₩71,124 | ₩71,579 | ₩71,124 | ₩71,579 | +0.64% | 700 |
|---|
| 2026.07.13 | ₩71,546 | ₩71,574 | ₩70,897 | ₩71,265 | -0.39% | 1.1천 |
|---|
| 2026.07.10 | ₩71,004 | ₩71,720 | ₩71,004 | ₩71,720 | +1.01% | 1.1천 |
|---|
| 2026.07.09 | ₩71,686 | ₩72,382 | ₩71,060 | ₩71,720 | +0.05% | 3천 |
|---|
| 2026.07.08 | ₩70,950 | ₩71,625 | ₩70,950 | ₩71,618 | +0.94% | 1.1천 |
|---|
| 2026.07.07 | ₩71,827 | ₩71,943 | ₩71,599 | ₩71,599 | -0.32% | 1.4천 |
|---|
| 2026.07.06 | ₩72,449 | ₩72,449 | ₩71,820 | ₩71,934 | -0.71% | 11.4만 |
|---|
| 2026.07.02 | ₩72,596 | ₩72,610 | ₩71,312 | ₩71,920 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩71,974 | ₩72,476 | ₩71,352 | ₩71,686 | -0.40% | 7.7천 |
|---|
| 2026.06.30 | ₩72,061 | ₩72,195 | ₩72,001 | ₩72,001 | -0.08% | 130.4만 |
|---|
| 2026.06.29 | ₩71,887 | ₩72,636 | ₩71,887 | ₩72,636 | +1.04% | 1.6천 |
|---|
| 2026.06.26 | ₩71,914 | ₩72,458 | ₩71,914 | ₩72,458 | +0.76% | 700 |
|---|
| 2026.06.25 | ₩72,432 | ₩72,503 | ₩71,793 | ₩71,835 | -0.82% | 1.7천 |
|---|
| 2026.06.24 | ₩71,686 | ₩73,091 | ₩71,686 | ₩72,369 | +0.95% | 130.2만 |
|---|
| 2026.06.23 | ₩72,228 | ₩72,228 | ₩71,619 | ₩72,181 | -0.06% | 1.8천 |
|---|
| 2026.06.22 | ₩71,486 | ₩72,195 | ₩71,486 | ₩72,195 | +0.99% | 800 |
|---|
| 2026.06.18 | ₩72,703 | ₩73,198 | ₩72,007 | ₩72,683 | -0.03% | 2.2천 |
|---|
| 2026.06.17 | ₩72,476 | ₩73,011 | ₩71,793 | ₩72,228 | -0.34% | 4.3천 |
|---|
| 2026.06.16 | ₩72,476 | ₩72,971 | ₩72,275 | ₩72,469 | -0.01% | 2.5천 |
|---|
| 2026.06.15 | ₩72,369 | ₩73,078 | ₩72,329 | ₩72,362 | -0.01% | 1.8천 |
|---|
| 2026.06.12 | ₩71,813 | ₩71,934 | ₩71,813 | ₩71,927 | +0.16% | 1.7천 |
|---|
| 2026.06.11 | ₩71,800 | ₩72,503 | ₩71,017 | ₩71,556 | -0.34% | 9.7천 |
|---|
| 2026.06.10 | ₩71,044 | ₩71,847 | ₩70,656 | ₩71,358 | +0.44% | 1.9만 |
|---|
| 2026.06.09 | ₩71,660 | ₩72,262 | ₩71,031 | ₩71,623 | -0.05% | 1.5만 |
|---|
| 2026.06.08 | ₩72,342 | ₩72,342 | ₩71,298 | ₩71,660 | -0.94% | 1.5만 |
|---|
| 2026.06.05 | ₩71,452 | ₩72,115 | ₩71,452 | ₩71,532 | +0.11% | 6.2천 |
|---|
| 2026.06.04 | ₩72,543 | ₩72,543 | ₩71,894 | ₩71,907 | -0.88% | 3.6천 |
|---|
| 2026.06.03 | ₩72,262 | ₩72,262 | ₩71,205 | ₩71,733 | -0.73% | 2천 |
|---|
| 2026.06.02 | ₩71,927 | ₩72,462 | ₩71,797 | ₩71,894 | -0.05% | 12만 |
|---|
| 2026.06.01 | ₩71,566 | ₩72,208 | ₩71,031 | ₩71,653 | +0.12% | 2천 |
|---|
| 2026.05.29 | ₩72,222 | ₩72,288 | ₩70,830 | ₩72,208 | -0.02% | 4.3천 |
|---|
| 2026.05.28 | ₩71,071 | ₩72,476 | ₩71,071 | ₩71,800 | +1.03% | 1.5천 |
|---|
| 2026.05.27 | ₩71,599 | ₩71,626 | ₩70,897 | ₩71,626 | +0.04% | 2.5천 |
|---|
| 2026.05.26 | ₩70,736 | ₩71,479 | ₩70,736 | ₩71,479 | +1.05% | 2.6천 |
|---|
| 2026.05.22 | ₩71,131 | ₩71,673 | ₩70,602 | ₩71,171 | +0.06% | 2.8천 |
|---|
| 2026.05.21 | ₩70,522 | ₩71,486 | ₩70,522 | ₩71,051 | +0.75% | 3.1천 |
|---|
| 2026.05.20 | ₩71,312 | ₩71,603 | ₩70,428 | ₩71,104 | -0.29% | 2.8천 |
|---|
| 2026.05.19 | ₩71,071 | ₩71,205 | ₩69,907 | ₩70,582 | -0.69% | 2.5천 |
|---|
| 2026.05.18 | ₩71,205 | ₩71,205 | ₩70,415 | ₩71,069 | -0.19% | 700 |
|---|
| 2026.05.15 | ₩71,379 | ₩71,673 | ₩70,375 | ₩71,051 | -0.46% | 6.1천 |
|---|
| 2026.05.14 | ₩72,181 | ₩72,355 | ₩71,593 | ₩71,726 | -0.63% | 5.7천 |
|---|
| 2026.05.13 | ₩71,151 | ₩71,994 | ₩70,790 | ₩71,646 | +0.70% | 2.1천 |
|---|
| 2026.05.12 | ₩72,181 | ₩72,292 | ₩71,432 | ₩71,432 | -1.04% | 2.3천 |
|---|
| 2026.05.11 | ₩72,021 | ₩72,133 | ₩72,021 | ₩72,028 | +0.01% | 1.2천 |
|---|
| 2026.05.08 | ₩71,713 | ₩72,115 | ₩71,713 | ₩72,109 | +0.55% | 2.3천 |
|---|
| 2026.05.07 | ₩71,834 | ₩71,834 | ₩71,392 | ₩71,813 | -0.03% | 4.7천 |
|---|
| 2026.05.06 | ₩72,007 | ₩72,143 | ₩71,432 | ₩72,061 | +0.07% | 5.8천 |
|---|
| 2026.05.05 | ₩71,981 | ₩72,235 | ₩70,990 | ₩71,867 | -0.16% | 2.5만 |
|---|
| 2026.05.04 | ₩71,459 | ₩71,941 | ₩70,803 | ₩71,298 | -0.22% | 7천 |
|---|
| 2026.05.01 | ₩72,168 | ₩72,168 | ₩70,890 | ₩71,486 | -0.95% | 1.3만 |
|---|
| 2026.04.30 | ₩71,834 | ₩72,048 | ₩71,017 | ₩71,457 | -0.52% | 1.7만 |
|---|
| 2026.04.29 | ₩71,405 | ₩71,405 | ₩71,392 | ₩71,392 | -0.02% | 1.5천 |
|---|
| 2026.04.28 | ₩71,927 | ₩72,382 | ₩70,924 | ₩71,653 | -0.38% | 4.1만 |
|---|
| 2026.04.27 | ₩71,539 | ₩72,462 | ₩71,539 | ₩71,779 | +0.33% | 4.7천 |
|---|
| 2026.04.24 | ₩72,369 | ₩72,369 | ₩71,961 | ₩72,121 | -0.34% | 1.8천 |
|---|
| 2026.04.23 | ₩72,570 | ₩72,596 | ₩71,780 | ₩71,780 | -1.09% | 3.2천 |
|---|
| 2026.04.22 | ₩72,282 | ₩72,770 | ₩71,740 | ₩72,208 | -0.10% | 1.7천 |
|---|
| 2026.04.21 | ₩72,101 | ₩72,797 | ₩71,392 | ₩71,854 | -0.34% | 3.2천 |
|---|
| 2026.04.20 | ₩72,418 | ₩72,851 | ₩71,552 | ₩72,148 | -0.37% | 5.6천 |
|---|
| 2026.04.17 | ₩72,877 | ₩72,917 | ₩71,793 | ₩71,954 | -1.27% | 3.1천 |
|---|
| 2026.04.16 | ₩71,057 | ₩75,453 | ₩70,924 | ₩72,093 | +1.46% | 3.5만 |
|---|
| 2026.04.15 | ₩72,149 | ₩72,476 | ₩71,205 | ₩71,874 | -0.38% | 6.2천 |
|---|
| 2026.04.14 | ₩71,713 | ₩72,422 | ₩71,151 | ₩72,101 | +0.54% | 3.9만 |
|---|
| 2026.04.13 | ₩71,271 | ₩71,705 | ₩71,271 | ₩71,705 | +0.61% | 600 |
|---|
| 2026.04.10 | ₩71,285 | ₩71,900 | ₩71,198 | ₩71,211 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩70,107 | ₩71,285 | ₩70,107 | ₩70,450 | +0.49% | 2.5천 |
|---|
| 2026.04.08 | ₩71,552 | ₩71,552 | ₩70,295 | ₩70,966 | -0.82% | 2.8천 |
|---|
| 2026.04.07 | ₩69,913 | ₩71,579 | ₩69,211 | ₩70,147 | +0.33% | 1만 |
|---|
| 2026.04.06 | ₩70,268 | ₩70,723 | ₩69,774 | ₩70,194 | -0.10% | 1.2천 |
|---|
| 2026.04.02 | ₩70,288 | ₩70,897 | ₩70,248 | ₩70,268 | -0.03% | 5.4천 |
|---|
| 2026.04.01 | ₩70,428 | ₩70,683 | ₩69,365 | ₩70,040 | -0.55% | 2.2천 |
|---|
| 2026.03.31 | ₩69,880 | ₩70,241 | ₩69,224 | ₩70,202 | +0.46% | 1.4만 |
|---|
| 2026.03.30 | ₩69,452 | ₩70,736 | ₩69,452 | ₩69,961 | +0.73% | 5.1만 |
|---|
| 2026.03.27 | ₩70,000 | ₩70,790 | ₩69,318 | ₩69,885 | -0.16% | 2.7만 |
|---|
| 2026.03.26 | ₩70,469 | ₩71,004 | ₩69,278 | ₩69,915 | -0.79% | 4.6천 |
|---|
| 2026.03.25 | ₩71,392 | ₩71,392 | ₩70,787 | ₩70,787 | -0.85% | 1.9천 |
|---|
| 2026.03.24 | ₩70,014 | ₩70,763 | ₩69,358 | ₩70,040 | +0.04% | 2.2천 |
|---|
| 2026.03.23 | ₩70,977 | ₩71,432 | ₩70,816 | ₩71,000 | +0.03% | 1.5천 |
|---|
| 2026.03.20 | ₩70,990 | ₩70,990 | ₩69,587 | ₩69,587 | -1.98% | 1.2천 |
|---|
| 2026.03.19 | ₩71,258 | ₩72,596 | ₩70,683 | ₩71,119 | -0.20% | 3.6천 |
|---|
| 2026.03.18 | ₩70,990 | ₩71,379 | ₩70,636 | ₩70,636 | -0.50% | 7.1천 |
|---|
| 2026.03.17 | ₩71,258 | ₩71,459 | ₩70,602 | ₩71,251 | -0.01% | 5천 |
|---|
| 2026.03.16 | ₩71,405 | ₩72,007 | ₩71,312 | ₩71,941 | +0.75% | 9.9천 |
|---|
| 2026.03.13 | ₩71,593 | ₩71,954 | ₩70,643 | ₩70,960 | -0.88% | 3.1만 |
|---|
| 2026.03.12 | ₩71,740 | ₩72,074 | ₩70,863 | ₩70,924 | -1.14% | 68.4만 |
|---|
| 2026.03.11 | ₩71,807 | ₩72,396 | ₩71,124 | ₩71,660 | -0.20% | 3.5천 |
|---|
| 2026.03.10 | ₩71,633 | ₩72,396 | ₩71,633 | ₩71,685 | +0.07% | 2.3천 |
|---|
| 2026.03.09 | ₩71,320 | ₩72,262 | ₩70,950 | ₩71,994 | +0.95% | 6천 |
|---|
| 2026.03.06 | ₩70,870 | ₩72,235 | ₩70,857 | ₩71,700 | +1.17% | 2.5천 |
|---|
| 2026.03.05 | ₩71,954 | ₩71,991 | ₩70,669 | ₩71,412 | -0.75% | 12.4만 |
|---|
| 2026.03.04 | ₩71,633 | ₩72,917 | ₩71,633 | ₩72,202 | +0.79% | 1.9천 |
|---|
| 2026.03.03 | ₩72,128 | ₩72,128 | ₩70,910 | ₩71,619 | -0.71% | 6.5천 |
|---|
| 2026.03.02 | ₩72,810 | ₩72,810 | ₩72,442 | ₩72,442 | -0.51% | 300 |
|---|
| 2026.02.27 | ₩72,663 | ₩73,359 | ₩71,967 | ₩72,790 | +0.17% | 4.9만 |
|---|
| 2026.02.26 | ₩73,185 | ₩73,656 | ₩72,262 | ₩73,024 | -0.22% | 1천 |
|---|
| 2026.02.25 | ₩72,958 | ₩73,613 | ₩72,436 | ₩73,212 | +0.35% | 1.3천 |
|---|
| 2026.02.24 | ₩72,891 | ₩73,078 | ₩72,529 | ₩72,746 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩72,824 | ₩72,824 | ₩72,777 | ₩72,777 | -0.06% | 900 |
|---|
| 2026.02.20 | ₩73,265 | ₩73,279 | ₩72,790 | ₩72,790 | -0.65% | 1.6천 |
|---|
| 2026.02.19 | ₩73,172 | ₩73,613 | ₩72,924 | ₩72,924 | -0.34% | 3.3천 |
|---|
| 2026.02.18 | ₩73,801 | ₩73,801 | ₩73,326 | ₩73,364 | -0.59% | 1.2천 |
|---|
| 2026.02.17 | ₩73,332 | ₩73,466 | ₩72,663 | ₩73,292 | -0.05% | 1.3천 |
|---|
| 2026.02.13 | ₩73,265 | ₩73,613 | ₩72,757 | ₩73,212 | -0.07% | 2천 |
|---|
| 2026.02.12 | ₩73,118 | ₩73,439 | ₩72,917 | ₩72,978 | -0.19% | 4.4천 |
|---|
| 2026.02.11 | ₩73,105 | ₩73,185 | ₩72,743 | ₩72,844 | -0.36% | 4.2천 |
|---|
| 2026.02.10 | ₩73,118 | ₩73,118 | ₩72,690 | ₩72,697 | -0.58% | 9.5천 |
|---|
| 2026.02.09 | ₩72,168 | ₩72,596 | ₩72,141 | ₩72,563 | +0.55% | 1.1천 |
|---|
| 2026.02.06 | ₩72,917 | ₩72,917 | ₩72,503 | ₩72,603 | -0.43% | 1.1천 |
|---|
| 2026.02.05 | ₩72,743 | ₩72,891 | ₩72,416 | ₩72,416 | -0.45% | 2.6천 |
|---|
| 2026.02.04 | ₩71,579 | ₩72,161 | ₩71,552 | ₩72,161 | +0.81% | 1.4천 |
|---|
| 2026.02.03 | ₩71,854 | ₩72,275 | ₩71,432 | ₩71,854 | 0.00% | 4.4천 |
|---|
| 2026.02.02 | ₩71,834 | ₩71,834 | ₩71,445 | ₩71,813 | -0.03% | 1.5천 |
|---|
| 2026.01.30 | ₩72,275 | ₩72,275 | ₩71,365 | ₩71,767 | -0.70% | 2.2천 |
|---|
| 2026.01.29 | ₩72,877 | ₩72,877 | ₩71,619 | ₩72,108 | -1.06% | 700 |
|---|
| 2026.01.28 | ₩71,967 | ₩72,623 | ₩71,927 | ₩72,028 | +0.08% | 2.4천 |
|---|
| 2026.01.27 | ₩73,011 | ₩73,011 | ₩71,927 | ₩72,499 | -0.70% | 700 |
|---|
| 2026.01.26 | ₩72,891 | ₩72,891 | ₩71,807 | ₩72,382 | -0.70% | 2.1천 |
|---|
| 2026.01.23 | ₩72,717 | ₩72,810 | ₩72,389 | ₩72,389 | -0.45% | 1.8천 |
|---|
| 2026.01.22 | ₩72,001 | ₩72,001 | ₩71,974 | ₩71,974 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩72,195 | ₩72,195 | ₩71,606 | ₩72,148 | -0.06% | 1.3천 |
|---|
| 2026.01.20 | ₩72,315 | ₩72,315 | ₩72,155 | ₩72,155 | -0.22% | 700 |
|---|
| 2026.01.16 | ₩71,526 | ₩72,262 | ₩71,526 | ₩71,965 | +0.61% | 1.7천 |
|---|
| 2026.01.15 | ₩71,164 | ₩71,914 | ₩71,164 | ₩71,807 | +0.90% | 900 |
|---|
| 2026.01.14 | ₩71,362 | ₩72,228 | ₩71,245 | ₩71,773 | +0.58% | 30.7만 |
|---|
| 2026.01.13 | ₩71,392 | ₩71,392 | ₩71,271 | ₩71,271 | -0.17% | 1.7천 |
|---|
| 2026.01.12 | ₩71,526 | ₩71,526 | ₩71,325 | ₩71,325 | -0.28% | 3.6천 |
|---|
| 2026.01.09 | ₩71,459 | ₩71,619 | ₩71,379 | ₩71,419 | -0.06% | 7.6천 |
|---|
| 2026.01.08 | ₩71,673 | ₩71,673 | ₩71,231 | ₩71,231 | -0.62% | 2.8천 |
|---|
| 2026.01.07 | ₩72,436 | ₩72,529 | ₩71,385 | ₩71,385 | -1.45% | 4.5천 |
|---|
| 2026.01.06 | ₩71,907 | ₩71,941 | ₩71,164 | ₩71,680 | -0.32% | 1.9만 |
|---|
| 2026.01.05 | ₩71,098 | ₩72,248 | ₩71,098 | ₩71,630 | +0.75% | 1.6천 |
|---|
| 2026.01.02 | ₩71,646 | ₩71,793 | ₩71,472 | ₩71,499 | -0.21% | 1.6만 |
|---|
| 2025.12.31 | ₩71,894 | ₩71,994 | ₩71,686 | ₩71,827 | -0.09% | 2.2천 |
|---|
| 2025.12.30 | ₩71,994 | ₩71,994 | ₩71,927 | ₩71,927 | -0.09% | 1.1천 |
|---|
| 2025.12.29 | ₩71,673 | ₩71,874 | ₩71,673 | ₩71,793 | +0.17% | 2.4천 |
|---|
| 2025.12.26 | ₩71,958 | ₩71,981 | ₩71,539 | ₩71,860 | -0.14% | 2.5천 |
|---|
| 2025.12.24 | ₩71,809 | ₩72,028 | ₩71,619 | ₩72,028 | +0.30% | 2.1천 |
|---|
| 2025.12.23 | ₩71,124 | ₩71,793 | ₩71,124 | ₩71,793 | +0.94% | 1천 |
|---|
| 2025.12.22 | ₩72,061 | ₩72,061 | ₩71,519 | ₩71,552 | -0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩71,733 | ₩71,813 | ₩71,472 | ₩71,772 | +0.05% | 1.5천 |
|---|
| 2025.12.18 | ₩71,927 | ₩71,994 | ₩71,660 | ₩71,827 | -0.14% | 1.8천 |
|---|
| 2025.12.17 | ₩72,503 | ₩72,503 | ₩71,586 | ₩71,732 | -1.06% | 3.5만 |
|---|
| 2025.12.16 | ₩71,807 | ₩71,807 | ₩71,606 | ₩71,606 | -0.28% | 1.1만 |
|---|
| 2025.12.15 | ₩71,325 | ₩71,914 | ₩71,325 | ₩71,544 | +0.31% | 5천 |
|---|
| 2025.12.12 | ₩71,606 | ₩71,900 | ₩70,857 | ₩71,526 | -0.11% | 4.9만 |
|---|
| 2025.12.11 | ₩72,342 | ₩73,680 | ₩71,506 | ₩71,954 | -0.54% | 4.2천 |
|---|
| 2025.12.10 | ₩71,459 | ₩72,014 | ₩71,459 | ₩72,014 | +0.78% | 3.4천 |
|---|
| 2025.12.09 | ₩71,552 | ₩71,747 | ₩71,486 | ₩71,740 | +0.26% | 1.5천 |
|---|
| 2025.12.08 | ₩71,729 | ₩72,248 | ₩71,729 | ₩71,994 | +0.37% | 2.6천 |
|---|
| 2025.12.05 | ₩71,760 | ₩71,760 | ₩71,760 | ₩71,760 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩71,717 | ₩71,717 | ₩71,205 | ₩71,686 | -0.04% | 700 |
|---|
| 2025.12.03 | ₩71,713 | ₩71,713 | ₩71,713 | ₩71,713 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩71,767 | ₩71,813 | ₩71,484 | ₩71,813 | +0.07% | 1.1천 |
|---|
| 2025.12.01 | ₩71,084 | ₩71,425 | ₩71,084 | ₩71,425 | +0.48% | 500 |
|---|
| 2025.11.28 | ₩72,168 | ₩72,222 | ₩72,168 | ₩72,222 | +0.07% | 200 |
|---|
| 2025.11.26 | ₩71,700 | ₩72,101 | ₩71,365 | ₩71,365 | -0.47% | 2천 |
|---|
| 2025.11.25 | ₩72,462 | ₩72,462 | ₩71,365 | ₩72,148 | -0.43% | 2.8천 |
|---|
| 2025.11.24 | ₩71,966 | ₩72,663 | ₩71,966 | ₩72,195 | +0.32% | 4.1천 |
|---|
| 2025.11.21 | ₩71,718 | ₩72,422 | ₩71,673 | ₩72,021 | +0.42% | 2.8천 |
|---|
| 2025.11.20 | ₩71,685 | ₩71,939 | ₩71,285 | ₩71,686 | +0.00% | 1.5천 |
|---|
| 2025.11.19 | ₩72,222 | ₩72,222 | ₩71,740 | ₩71,787 | -0.60% | 3.8천 |
|---|
| 2025.11.18 | ₩72,007 | ₩72,007 | ₩71,285 | ₩71,753 | -0.35% | 800 |
|---|
| 2025.11.17 | ₩72,570 | ₩72,570 | ₩71,178 | ₩71,867 | -0.97% | 1.8천 |
|---|
| 2025.11.14 | ₩71,151 | ₩71,854 | ₩71,151 | ₩71,854 | +0.99% | 600 |
|---|
| 2025.11.13 | ₩72,135 | ₩72,135 | ₩71,004 | ₩71,660 | -0.66% | 2.1천 |
|---|
| 2025.11.12 | ₩71,071 | ₩72,516 | ₩71,071 | ₩71,813 | +1.05% | 1.6천 |
|---|
| 2025.11.11 | ₩72,235 | ₩72,329 | ₩71,405 | ₩71,920 | -0.44% | 1.5천 |
|---|
| 2025.11.10 | ₩72,275 | ₩72,275 | ₩71,847 | ₩71,864 | -0.57% | 1.1천 |
|---|
| 2025.11.07 | ₩72,211 | ₩72,211 | ₩71,392 | ₩71,813 | -0.55% | 1.5천 |
|---|
| 2025.11.06 | ₩71,860 | ₩72,288 | ₩71,792 | ₩71,867 | +0.01% | 1.3만 |
|---|
| 2025.11.05 | ₩72,115 | ₩72,115 | ₩71,747 | ₩71,747 | -0.51% | 800 |
|---|
| 2025.11.04 | ₩72,449 | ₩72,449 | ₩71,265 | ₩71,884 | -0.78% | 3.8천 |
|---|
| 2025.11.03 | ₩71,258 | ₩71,813 | ₩71,258 | ₩71,813 | +0.78% | 1천 |
|---|
| 2025.10.31 | ₩72,462 | ₩72,730 | ₩70,534 | ₩72,374 | -0.12% | 5.4천 |
|---|
| 2025.10.30 | ₩72,318 | ₩72,757 | ₩72,235 | ₩72,235 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩71,847 | ₩72,165 | ₩71,660 | ₩72,165 | +0.44% | 1.3천 |
|---|
| 2025.10.28 | ₩71,700 | ₩72,342 | ₩71,633 | ₩72,341 | +0.89% | 1천 |
|---|
| 2025.10.27 | ₩71,660 | ₩72,971 | ₩70,870 | ₩72,396 | +1.03% | 1.4천 |
|---|
| 2025.10.24 | ₩71,920 | ₩72,623 | ₩71,218 | ₩71,324 | -0.83% | 3.4천 |
|---|
| 2025.10.23 | ₩71,720 | ₩71,720 | ₩71,111 | ₩71,708 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩71,218 | ₩72,355 | ₩70,990 | ₩71,692 | +0.67% | 2천 |
|---|
| 2025.10.21 | ₩71,466 | ₩72,021 | ₩71,423 | ₩71,721 | +0.36% | 4.3천 |
|---|
| 2025.10.20 | ₩71,325 | ₩71,526 | ₩71,189 | ₩71,526 | +0.28% | 2.2천 |
|---|
| 2025.10.17 | ₩70,990 | ₩71,900 | ₩70,988 | ₩71,191 | +0.28% | 4.1만 |
|---|
| 2025.10.16 | ₩70,986 | ₩71,680 | ₩70,910 | ₩71,448 | +0.65% | 2.1만 |
|---|
| 2025.10.15 | ₩71,191 | ₩71,594 | ₩70,790 | ₩70,790 | -0.56% | 2.5만 |
|---|
| 2025.10.14 | ₩70,388 | ₩71,700 | ₩70,388 | ₩70,736 | +0.49% | 5.6만 |
|---|
| 2025.10.13 | ₩71,392 | ₩72,101 | ₩71,298 | ₩71,631 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩71,138 | ₩71,138 | ₩70,121 | ₩70,897 | -0.34% | 4.2천 |
|---|