시장 데이터를 불러오는 중
전체 종목
Neuberger Emerging Markets Debt Hard Currency ETF 과거 주가
Neuberger Emerging Markets Debt Hard Currency ETF · NEMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger Emerging Markets Debt Hard Currency ETF · NEMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,671 | ₩67,729 | ₩67,671 | ₩67,688 | +0.03% | 1.7천 |
| 2026.10.08 | ₩67,376 | ₩67,550 | ₩67,282 | ₩67,550 | +0.26% | 8.1천 |
| 2026.10.07 | ₩67,095 | ₩67,617 | ₩67,095 | ₩67,564 | +0.70% | 5.1만 |
| 2026.10.06 | ₩67,591 | ₩67,726 | ₩67,457 | ₩67,667 | +0.11% | 4만 |
| 2026.10.05 | ₩67,001 | ₩67,116 | ₩66,941 | ₩67,116 | +0.17% | 2.8천 |
| 2026.10.02 | ₩67,148 | ₩67,148 | ₩66,813 | ₩66,852 | -0.44% | 2.6천 |
| 2026.10.01 | ₩66,653 | ₩67,077 | ₩66,545 | ₩66,942 | +0.43% | 9.2천 |
| 2026.09.30 | ₩67,537 | ₩67,631 | ₩67,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,179 |
| -0.53% |
| 5천 |
| 2026.09.29 | ₩67,711 | ₩67,725 | ₩67,437 | ₩67,609 | -0.15% | 9.6천 |
|---|
| 2026.09.28 | ₩67,617 | ₩67,993 | ₩67,537 | ₩67,721 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩67,966 | ₩68,227 | ₩67,966 | ₩68,227 | +0.38% | 6.9천 |
|---|
| 2026.09.24 | ₩68,850 | ₩68,850 | ₩68,576 | ₩68,576 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩69,400 | ₩69,400 | ₩68,798 | ₩68,802 | -0.86% | 4.7천 |
|---|
| 2026.09.22 | ₩69,748 | ₩69,869 | ₩69,574 | ₩69,653 | -0.14% | 6.1천 |
|---|
| 2026.09.21 | ₩69,547 | ₩69,882 | ₩69,547 | ₩69,842 | +0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩69,641 | ₩69,641 | ₩69,413 | ₩69,413 | -0.33% | 3.4천 |
|---|
| 2026.09.17 | ₩69,560 | ₩69,654 | ₩69,480 | ₩69,567 | +0.01% | 3.1천 |
|---|
| 2026.09.16 | ₩69,366 | ₩69,366 | ₩69,172 | ₩69,246 | -0.17% | 1.3천 |
|---|
| 2026.09.15 | ₩69,279 | ₩69,292 | ₩69,145 | ₩69,158 | -0.17% | 9천 |
|---|
| 2026.09.14 | ₩69,359 | ₩69,534 | ₩69,225 | ₩69,406 | +0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩69,802 | ₩69,828 | ₩69,581 | ₩69,581 | -0.32% | 1.7천 |
|---|
| 2026.09.10 | ₩69,761 | ₩69,768 | ₩69,614 | ₩69,614 | -0.21% | 1.4천 |
|---|
| 2026.09.09 | ₩70,137 | ₩70,137 | ₩70,076 | ₩70,076 | -0.09% | 500 |
|---|
| 2026.09.08 | ₩70,351 | ₩70,351 | ₩70,230 | ₩70,230 | -0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩70,405 | ₩70,405 | ₩70,378 | ₩70,378 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩70,318 | ₩70,646 | ₩70,311 | ₩70,311 | -0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩70,070 | ₩70,150 | ₩70,070 | ₩70,103 | +0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩70,003 | ₩70,137 | ₩69,802 | ₩69,976 | -0.04% | 8.7천 |
|---|
| 2026.08.31 | ₩70,271 | ₩70,271 | ₩70,177 | ₩70,189 | -0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩70,505 | ₩70,505 | ₩70,284 | ₩70,284 | -0.31% | 6.5천 |
|---|
| 2026.08.27 | ₩70,431 | ₩70,579 | ₩70,431 | ₩70,478 | +0.07% | 2.7천 |
|---|
| 2026.08.26 | ₩70,458 | ₩70,512 | ₩70,405 | ₩70,458 | 0.00% | 5.2천 |
|---|
| 2026.08.25 | ₩70,740 | ₩70,981 | ₩70,726 | ₩70,860 | +0.17% | 2.7천 |
|---|
| 2026.08.24 | ₩70,485 | ₩70,693 | ₩70,485 | ₩70,552 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩70,485 | ₩70,525 | ₩70,485 | ₩70,505 | +0.03% | 6.4천 |
|---|
| 2026.08.20 | ₩70,498 | ₩70,545 | ₩70,496 | ₩70,496 | -0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩70,740 | ₩70,766 | ₩70,721 | ₩70,721 | -0.03% | 1.1천 |
|---|
| 2026.08.18 | ₩70,485 | ₩70,646 | ₩70,485 | ₩70,498 | +0.02% | 4.3천 |
|---|
| 2026.08.17 | ₩70,659 | ₩70,807 | ₩70,525 | ₩70,572 | -0.12% | 8.6천 |
|---|
| 2026.08.14 | ₩70,900 | ₩70,914 | ₩70,766 | ₩70,807 | -0.13% | 8.4천 |
|---|
| 2026.08.13 | ₩70,967 | ₩71,048 | ₩70,927 | ₩70,981 | +0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩70,699 | ₩70,820 | ₩70,586 | ₩70,586 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩70,565 | ₩70,619 | ₩70,351 | ₩70,512 | -0.08% | 900 |
|---|
| 2026.08.10 | ₩70,753 | ₩70,753 | ₩70,445 | ₩70,485 | -0.38% | 3.5천 |
|---|
| 2026.08.07 | ₩70,766 | ₩70,793 | ₩70,753 | ₩70,753 | -0.02% | 400 |
|---|
| 2026.08.06 | ₩70,679 | ₩70,679 | ₩70,527 | ₩70,586 | -0.13% | 1.9천 |
|---|
| 2026.08.05 | ₩70,780 | ₩70,874 | ₩70,732 | ₩70,732 | -0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩70,807 | ₩70,847 | ₩70,709 | ₩70,766 | -0.06% | 2.5천 |
|---|
| 2026.08.03 | ₩70,311 | ₩70,430 | ₩70,311 | ₩70,371 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩69,989 | ₩70,070 | ₩69,962 | ₩70,070 | +0.11% | 4.7천 |
|---|
| 2026.07.30 | ₩70,043 | ₩70,070 | ₩70,016 | ₩70,016 | -0.04% | 1.7천 |
|---|
| 2026.07.29 | ₩70,016 | ₩70,217 | ₩69,780 | ₩69,780 | -0.34% | 2.9천 |
|---|
| 2026.07.28 | ₩70,170 | ₩70,364 | ₩70,170 | ₩70,257 | +0.12% | 5.8천 |
|---|
| 2026.07.27 | ₩70,485 | ₩70,512 | ₩70,418 | ₩70,485 | 0.00% | 2.2천 |
|---|
| 2026.07.24 | ₩70,311 | ₩70,351 | ₩70,297 | ₩70,338 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩70,163 | ₩70,525 | ₩70,163 | ₩70,371 | +0.30% | 2.8만 |
|---|
| 2026.07.22 | ₩70,646 | ₩70,673 | ₩70,513 | ₩70,539 | -0.15% | 2.8천 |
|---|
| 2026.07.21 | ₩70,807 | ₩70,847 | ₩70,724 | ₩70,724 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩70,907 | ₩71,008 | ₩70,666 | ₩70,706 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩70,954 | ₩71,101 | ₩70,827 | ₩70,833 | -0.17% | 5.1천 |
|---|
| 2026.07.16 | ₩70,900 | ₩71,101 | ₩70,887 | ₩70,947 | +0.07% | 900 |
|---|
| 2026.07.15 | ₩71,081 | ₩71,101 | ₩70,996 | ₩71,028 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩71,048 | ₩71,048 | ₩70,900 | ₩70,907 | -0.20% | 3천 |
|---|
| 2026.07.13 | ₩71,008 | ₩71,008 | ₩70,713 | ₩70,717 | -0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩71,168 | ₩71,249 | ₩71,088 | ₩71,234 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩71,088 | ₩71,155 | ₩71,081 | ₩71,108 | +0.03% | 4.6만 |
|---|
| 2026.07.08 | ₩70,927 | ₩70,994 | ₩70,860 | ₩70,860 | -0.09% | 600 |
|---|
| 2026.07.07 | ₩71,128 | ₩71,128 | ₩70,996 | ₩71,061 | -0.09% | 3.8천 |
|---|
| 2026.07.06 | ₩71,262 | ₩71,289 | ₩71,195 | ₩71,222 | -0.06% | 3천 |
|---|
| 2026.07.02 | ₩71,182 | ₩71,249 | ₩71,101 | ₩71,172 | -0.01% | 5.3만 |
|---|
| 2026.07.01 | ₩70,967 | ₩71,365 | ₩70,967 | ₩71,084 | +0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩71,222 | ₩71,396 | ₩71,089 | ₩71,089 | -0.19% | 3.9천 |
|---|
| 2026.06.29 | ₩71,222 | ₩71,222 | ₩71,168 | ₩71,177 | -0.06% | 1.5천 |
|---|
| 2026.06.26 | ₩71,037 | ₩71,195 | ₩70,954 | ₩70,974 | -0.09% | 2만 |
|---|
| 2026.06.25 | ₩71,021 | ₩71,168 | ₩70,967 | ₩70,994 | -0.04% | 10.3만 |
|---|
| 2026.06.24 | ₩71,302 | ₩71,343 | ₩71,222 | ₩71,272 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩71,088 | ₩71,182 | ₩70,900 | ₩70,900 | -0.26% | 2.5만 |
|---|
| 2026.06.22 | ₩71,477 | ₩71,477 | ₩70,807 | ₩70,807 | -0.94% | 8.7만 |
|---|
| 2026.06.18 | ₩71,678 | ₩71,678 | ₩71,570 | ₩71,670 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩71,524 | ₩71,524 | ₩71,427 | ₩71,427 | -0.13% | 800 |
|---|
| 2026.06.16 | ₩71,838 | ₩71,838 | ₩71,698 | ₩71,698 | -0.20% | 6.2천 |
|---|
| 2026.06.15 | ₩71,837 | ₩71,838 | ₩71,704 | ₩71,749 | -0.12% | 1.6천 |
|---|
| 2026.06.12 | ₩71,410 | ₩71,517 | ₩71,383 | ₩71,453 | +0.06% | 7.6천 |
|---|
| 2026.06.11 | ₩71,356 | ₩71,356 | ₩71,356 | ₩71,356 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩70,847 | ₩70,847 | ₩70,619 | ₩70,620 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩70,927 | ₩71,008 | ₩70,713 | ₩70,888 | -0.05% | 8.3천 |
|---|
| 2026.06.08 | ₩70,792 | ₩70,820 | ₩70,713 | ₩70,713 | -0.11% | 2.4천 |
|---|
| 2026.06.05 | ₩70,860 | ₩70,872 | ₩70,793 | ₩70,851 | -0.01% | 2.2천 |
|---|
| 2026.06.04 | ₩71,182 | ₩71,369 | ₩71,168 | ₩71,229 | +0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩70,967 | ₩71,182 | ₩70,954 | ₩70,981 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩71,142 | ₩71,256 | ₩71,101 | ₩71,256 | +0.16% | 1.3천 |
|---|
| 2026.06.01 | ₩70,887 | ₩70,914 | ₩70,726 | ₩70,914 | +0.04% | 1.6천 |
|---|
| 2026.05.29 | ₩71,034 | ₩71,316 | ₩71,034 | ₩71,096 | +0.09% | 2.6천 |
|---|
| 2026.05.28 | ₩70,927 | ₩70,927 | ₩70,854 | ₩70,854 | -0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩70,606 | ₩70,720 | ₩70,405 | ₩70,713 | +0.15% | 3.7천 |
|---|
| 2026.05.26 | ₩70,445 | ₩70,445 | ₩70,411 | ₩70,411 | -0.05% | 2.4천 |
|---|
| 2026.05.22 | ₩70,478 | ₩70,478 | ₩70,383 | ₩70,434 | -0.06% | 5.6천 |
|---|
| 2026.05.21 | ₩70,123 | ₩70,579 | ₩70,123 | ₩70,347 | +0.32% | 2.2천 |
|---|
| 2026.05.20 | ₩69,855 | ₩70,525 | ₩69,694 | ₩70,498 | +0.92% | 5만 |
|---|
| 2026.05.19 | ₩69,922 | ₩70,083 | ₩69,768 | ₩69,842 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩70,405 | ₩70,418 | ₩70,137 | ₩70,236 | -0.24% | 1.4만 |
|---|
| 2026.05.15 | ₩70,418 | ₩70,418 | ₩70,284 | ₩70,284 | -0.19% | 3.8천 |
|---|
| 2026.05.14 | ₩70,981 | ₩70,981 | ₩70,860 | ₩70,917 | -0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩70,713 | ₩70,967 | ₩70,713 | ₩70,847 | +0.19% | 6.6천 |
|---|
| 2026.05.12 | ₩70,793 | ₩70,967 | ₩70,793 | ₩70,854 | +0.09% | 9.8천 |
|---|
| 2026.05.11 | ₩71,115 | ₩71,142 | ₩71,021 | ₩71,021 | -0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩71,155 | ₩71,410 | ₩71,155 | ₩71,189 | +0.05% | 2.9만 |
|---|
| 2026.05.07 | ₩71,210 | ₩71,210 | ₩70,894 | ₩70,938 | -0.38% | 3.9천 |
|---|
| 2026.05.06 | ₩71,142 | ₩71,396 | ₩71,142 | ₩71,229 | +0.12% | 3.2천 |
|---|
| 2026.05.05 | ₩70,472 | ₩70,766 | ₩70,472 | ₩70,606 | +0.19% | 6.1천 |
|---|
| 2026.05.04 | ₩70,618 | ₩70,713 | ₩70,050 | ₩70,237 | -0.54% | 3.8천 |
|---|
| 2026.05.01 | ₩70,579 | ₩70,954 | ₩70,190 | ₩70,659 | +0.11% | 1.5만 |
|---|
| 2026.04.30 | ₩70,324 | ₩70,498 | ₩70,297 | ₩70,492 | +0.24% | 1.3천 |
|---|
| 2026.04.29 | ₩70,257 | ₩70,271 | ₩70,143 | ₩70,143 | -0.16% | 600 |
|---|
| 2026.04.28 | ₩70,314 | ₩70,445 | ₩70,312 | ₩70,394 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩70,653 | ₩70,653 | ₩70,565 | ₩70,565 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩70,981 | ₩71,101 | ₩70,981 | ₩71,041 | +0.08% | 900 |
|---|
| 2026.04.23 | ₩71,115 | ₩71,369 | ₩70,699 | ₩70,872 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩71,309 | ₩71,309 | ₩71,195 | ₩71,252 | -0.08% | 9.5만 |
|---|
| 2026.04.21 | ₩71,396 | ₩71,396 | ₩71,076 | ₩71,076 | -0.45% | 5.6천 |
|---|
| 2026.04.20 | ₩71,423 | ₩71,436 | ₩71,329 | ₩71,360 | -0.09% | 2.3천 |
|---|
| 2026.04.17 | ₩71,611 | ₩71,771 | ₩71,396 | ₩71,483 | -0.18% | 8.6천 |
|---|
| 2026.04.16 | ₩71,115 | ₩71,115 | ₩70,923 | ₩70,961 | -0.22% | 3.5천 |
|---|
| 2026.04.15 | ₩71,101 | ₩71,222 | ₩71,101 | ₩71,182 | +0.11% | 1.6천 |
|---|
| 2026.04.14 | ₩71,356 | ₩71,356 | ₩71,319 | ₩71,319 | -0.05% | 700 |
|---|
| 2026.04.13 | ₩70,391 | ₩70,992 | ₩70,391 | ₩70,992 | +0.85% | 8천 |
|---|
| 2026.04.10 | ₩70,606 | ₩70,632 | ₩70,351 | ₩70,493 | -0.16% | 5.5천 |
|---|
| 2026.04.09 | ₩70,056 | ₩70,431 | ₩69,976 | ₩70,368 | +0.45% | 2.3천 |
|---|
| 2026.04.08 | ₩70,271 | ₩70,271 | ₩69,944 | ₩69,944 | -0.47% | 1.4만 |
|---|
| 2026.04.07 | ₩68,971 | ₩69,105 | ₩68,797 | ₩69,105 | +0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩69,053 | ₩69,185 | ₩69,038 | ₩69,160 | +0.16% | 2.4천 |
|---|
| 2026.04.02 | ₩68,622 | ₩69,110 | ₩68,622 | ₩69,110 | +0.71% | 3.3천 |
|---|
| 2026.04.01 | ₩68,998 | ₩69,145 | ₩68,797 | ₩69,055 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩68,488 | ₩68,857 | ₩68,488 | ₩68,823 | +0.49% | 5.3천 |
|---|
| 2026.03.30 | ₩68,341 | ₩68,341 | ₩68,013 | ₩68,054 | -0.42% | 2.4천 |
|---|
| 2026.03.27 | ₩68,301 | ₩68,435 | ₩68,180 | ₩68,287 | -0.02% | 3.9만 |
|---|
| 2026.03.26 | ₩69,239 | ₩69,413 | ₩68,580 | ₩68,580 | -0.95% | 1.7천 |
|---|
| 2026.03.25 | ₩69,681 | ₩69,708 | ₩69,660 | ₩69,660 | -0.03% | 1천 |
|---|
| 2026.03.24 | ₩69,158 | ₩69,346 | ₩69,091 | ₩69,212 | +0.08% | 3.4만 |
|---|
| 2026.03.23 | ₩69,024 | ₩69,544 | ₩69,024 | ₩69,448 | +0.61% | 2만 |
|---|
| 2026.03.20 | ₩69,319 | ₩69,319 | ₩68,890 | ₩68,890 | -0.62% | 7천 |
|---|
| 2026.03.19 | ₩69,319 | ₩73,031 | ₩69,319 | ₩70,233 | +1.32% | 7.4만 |
|---|
| 2026.03.18 | ₩69,796 | ₩69,796 | ₩69,654 | ₩69,665 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩70,056 | ₩70,150 | ₩70,056 | ₩70,119 | +0.09% | 6.8천 |
|---|
| 2026.03.16 | ₩69,828 | ₩69,828 | ₩69,828 | ₩69,828 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,121 | ₩70,137 | ₩69,622 | ₩69,622 | -0.71% | 1.4만 |
|---|
| 2026.03.12 | ₩70,204 | ₩70,230 | ₩69,924 | ₩69,924 | -0.40% | 4.5천 |
|---|
| 2026.03.11 | ₩70,619 | ₩70,619 | ₩70,552 | ₩70,580 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩70,967 | ₩70,994 | ₩70,707 | ₩70,707 | -0.37% | 2.9천 |
|---|
| 2026.03.09 | ₩69,989 | ₩70,820 | ₩69,989 | ₩70,758 | +1.10% | 7.5만 |
|---|
| 2026.03.06 | ₩70,512 | ₩70,686 | ₩70,458 | ₩70,539 | +0.04% | 5.8천 |
|---|
| 2026.03.05 | ₩71,101 | ₩71,155 | ₩70,967 | ₩71,122 | +0.03% | 7.7천 |
|---|
| 2026.03.04 | ₩71,155 | ₩71,557 | ₩71,075 | ₩71,361 | +0.29% | 6.4천 |
|---|
| 2026.03.03 | ₩70,659 | ₩71,182 | ₩70,606 | ₩71,097 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩71,101 | ₩71,302 | ₩71,021 | ₩71,278 | +0.25% | 4.8천 |
|---|
| 2026.02.27 | ₩71,383 | ₩71,503 | ₩71,356 | ₩71,443 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩71,530 | ₩71,584 | ₩71,262 | ₩71,557 | +0.04% | 4.8천 |
|---|
| 2026.02.25 | ₩71,517 | ₩71,611 | ₩71,517 | ₩71,570 | +0.07% | 4.3천 |
|---|
| 2026.02.24 | ₩71,517 | ₩71,584 | ₩71,490 | ₩71,490 | -0.04% | 2.8천 |
|---|
| 2026.02.23 | ₩71,879 | ₩71,879 | ₩71,808 | ₩71,808 | -0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩71,785 | ₩71,946 | ₩71,785 | ₩71,822 | +0.05% | 1.7천 |
|---|
| 2026.02.19 | ₩71,986 | ₩71,986 | ₩71,671 | ₩71,726 | -0.36% | 4.1천 |
|---|
| 2026.02.18 | ₩71,852 | ₩71,892 | ₩71,758 | ₩71,852 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩71,845 | ₩71,892 | ₩71,745 | ₩71,792 | -0.07% | 2천 |
|---|
| 2026.02.13 | ₩71,852 | ₩71,852 | ₩71,651 | ₩71,699 | -0.21% | 1천 |
|---|
| 2026.02.12 | ₩71,557 | ₩71,785 | ₩71,470 | ₩71,483 | -0.10% | 9.5천 |
|---|
| 2026.02.11 | ₩71,329 | ₩71,369 | ₩71,311 | ₩71,349 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩71,302 | ₩71,396 | ₩71,088 | ₩71,298 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩71,110 | ₩71,289 | ₩71,034 | ₩71,167 | +0.08% | 4만 |
|---|
| 2026.02.06 | ₩71,093 | ₩71,182 | ₩71,063 | ₩71,158 | +0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩70,967 | ₩70,974 | ₩70,914 | ₩70,965 | -0.00% | 4천 |
|---|
| 2026.02.04 | ₩70,914 | ₩70,927 | ₩70,579 | ₩70,707 | -0.29% | 2.1만 |
|---|
| 2026.02.03 | ₩70,887 | ₩70,900 | ₩70,740 | ₩70,820 | -0.09% | 1.7만 |
|---|
| 2026.02.02 | ₩70,914 | ₩71,061 | ₩70,793 | ₩70,807 | -0.15% | 1.2만 |
|---|
| 2026.01.30 | ₩70,900 | ₩70,927 | ₩70,780 | ₩70,793 | -0.15% | 6.3천 |
|---|
| 2026.01.29 | ₩70,632 | ₩70,805 | ₩70,579 | ₩70,805 | +0.24% | 1.3만 |
|---|
| 2026.01.28 | ₩70,726 | ₩70,860 | ₩70,679 | ₩70,791 | +0.09% | 1천 |
|---|
| 2026.01.27 | ₩70,860 | ₩70,899 | ₩70,793 | ₩70,796 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩71,182 | ₩71,207 | ₩71,041 | ₩71,135 | -0.07% | 2.3천 |
|---|
| 2026.01.23 | ₩70,914 | ₩71,155 | ₩70,860 | ₩71,042 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩70,807 | ₩71,034 | ₩70,784 | ₩70,914 | +0.15% | 3.8만 |
|---|
| 2026.01.21 | ₩70,532 | ₩74,036 | ₩70,532 | ₩70,967 | +0.62% | 4.6만 |
|---|
| 2026.01.20 | ₩70,204 | ₩70,405 | ₩70,163 | ₩70,311 | +0.15% | 2만 |
|---|
| 2026.01.16 | ₩70,686 | ₩70,686 | ₩70,579 | ₩70,626 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩70,659 | ₩70,874 | ₩70,606 | ₩70,833 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩70,378 | ₩70,539 | ₩70,378 | ₩70,528 | +0.21% | 1.2천 |
|---|
| 2026.01.13 | ₩70,364 | ₩70,411 | ₩70,364 | ₩70,385 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩70,472 | ₩70,472 | ₩70,431 | ₩70,458 | -0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩70,458 | ₩70,606 | ₩70,458 | ₩70,559 | +0.14% | 1.9천 |
|---|
| 2026.01.08 | ₩70,163 | ₩70,284 | ₩70,163 | ₩70,237 | +0.11% | 1.3천 |
|---|
| 2026.01.07 | ₩70,498 | ₩70,512 | ₩70,318 | ₩70,318 | -0.26% | 1.6천 |
|---|
| 2026.01.06 | ₩70,632 | ₩70,673 | ₩70,539 | ₩70,607 | -0.04% | 3천 |
|---|
| 2026.01.05 | ₩70,383 | ₩70,699 | ₩70,378 | ₩70,505 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩70,066 | ₩70,177 | ₩70,029 | ₩70,122 | +0.08% | 6.7천 |
|---|
| 2025.12.31 | ₩70,271 | ₩70,311 | ₩70,055 | ₩70,055 | -0.31% | 1.5천 |
|---|
| 2025.12.30 | ₩70,230 | ₩70,391 | ₩70,201 | ₩70,244 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩70,163 | ₩70,224 | ₩70,163 | ₩70,224 | +0.09% | 2.3천 |
|---|
| 2025.12.26 | ₩70,238 | ₩70,244 | ₩70,178 | ₩70,201 | -0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩70,214 | ₩70,214 | ₩70,214 | ₩70,214 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩70,043 | ₩70,043 | ₩69,989 | ₩69,991 | -0.07% | 3.5천 |
|---|
| 2025.12.22 | ₩70,016 | ₩70,244 | ₩70,016 | ₩70,023 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩70,043 | ₩70,083 | ₩69,962 | ₩70,056 | +0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩70,043 | ₩70,163 | ₩70,043 | ₩70,100 | +0.08% | 1.9천 |
|---|
| 2025.12.17 | ₩70,083 | ₩70,150 | ₩70,056 | ₩70,129 | +0.07% | 4.1만 |
|---|
| 2025.12.16 | ₩70,378 | ₩70,378 | ₩70,307 | ₩70,307 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩70,103 | ₩70,184 | ₩70,103 | ₩70,184 | +0.11% | 500 |
|---|
| 2025.12.12 | ₩70,029 | ₩70,257 | ₩70,029 | ₩70,103 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩70,043 | ₩70,123 | ₩69,976 | ₩70,023 | -0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩69,735 | ₩69,961 | ₩69,735 | ₩69,961 | +0.32% | 2.2만 |
|---|
| 2025.12.09 | ₩69,574 | ₩69,627 | ₩69,480 | ₩69,621 | +0.07% | 5.3천 |
|---|
| 2025.12.08 | ₩69,936 | ₩69,936 | ₩69,708 | ₩69,723 | -0.30% | 4.1천 |
|---|
| 2025.12.05 | ₩70,190 | ₩70,190 | ₩70,043 | ₩70,044 | -0.21% | 2천 |
|---|
| 2025.12.04 | ₩70,083 | ₩70,159 | ₩70,083 | ₩70,151 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩70,190 | ₩70,244 | ₩70,177 | ₩70,224 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩69,855 | ₩70,143 | ₩69,855 | ₩70,003 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩69,788 | ₩69,788 | ₩69,681 | ₩69,685 | -0.15% | 1.4천 |
|---|
| 2025.11.28 | ₩69,869 | ₩69,869 | ₩69,855 | ₩69,855 | -0.02% | 300 |
|---|
| 2025.11.26 | ₩69,641 | ₩69,855 | ₩69,641 | ₩69,783 | +0.20% | 1.2천 |
|---|
| 2025.11.25 | ₩69,524 | ₩69,740 | ₩69,524 | ₩69,676 | +0.22% | 1.1천 |
|---|
| 2025.11.24 | ₩69,614 | ₩69,614 | ₩69,601 | ₩69,601 | -0.02% | 200 |
|---|
| 2025.11.21 | ₩69,721 | ₩69,875 | ₩69,689 | ₩69,689 | -0.05% | 1.5천 |
|---|
| 2025.11.20 | ₩69,842 | ₩69,842 | ₩69,408 | ₩69,408 | -0.62% | 2.6천 |
|---|
| 2025.11.19 | ₩69,547 | ₩69,676 | ₩69,547 | ₩69,676 | +0.18% | 2.1천 |
|---|
| 2025.11.18 | ₩69,547 | ₩69,547 | ₩69,461 | ₩69,461 | -0.12% | 2.7만 |
|---|
| 2025.11.17 | ₩69,393 | ₩69,417 | ₩69,359 | ₩69,417 | +0.03% | 2.5천 |
|---|
| 2025.11.14 | ₩69,534 | ₩69,534 | ₩69,400 | ₩69,430 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩69,735 | ₩69,748 | ₩69,507 | ₩69,507 | -0.33% | 2.2천 |
|---|
| 2025.11.12 | ₩69,748 | ₩69,828 | ₩69,735 | ₩69,828 | +0.12% | 2.4천 |
|---|
| 2025.11.11 | ₩69,735 | ₩69,842 | ₩69,735 | ₩69,802 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩69,453 | ₩69,694 | ₩69,266 | ₩69,641 | +0.27% | 5.1천 |
|---|
| 2025.11.07 | ₩69,373 | ₩69,400 | ₩69,373 | ₩69,388 | +0.02% | 1.2천 |
|---|
| 2025.11.06 | ₩69,380 | ₩69,440 | ₩69,346 | ₩69,396 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩69,199 | ₩69,346 | ₩69,199 | ₩69,317 | +0.17% | 1만 |
|---|
| 2025.11.04 | ₩69,105 | ₩69,413 | ₩69,105 | ₩69,185 | +0.12% | 6.3천 |
|---|
| 2025.11.03 | ₩69,694 | ₩69,694 | ₩69,307 | ₩69,326 | -0.53% | 5.3천 |
|---|
| 2025.10.31 | ₩69,547 | ₩69,654 | ₩69,413 | ₩69,556 | +0.01% | 2.1만 |
|---|
| 2025.10.30 | ₩69,279 | ₩69,346 | ₩69,132 | ₩69,223 | -0.08% | 1.3천 |
|---|
| 2025.10.29 | ₩69,642 | ₩69,748 | ₩69,634 | ₩69,634 | -0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩69,587 | ₩69,654 | ₩69,587 | ₩69,648 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩69,936 | ₩70,029 | ₩69,936 | ₩70,029 | +0.13% | 2.3만 |
|---|
| 2025.10.24 | ₩69,413 | ₩69,534 | ₩69,413 | ₩69,505 | +0.13% | 6.7천 |
|---|
| 2025.10.23 | ₩69,447 | ₩69,447 | ₩69,333 | ₩69,333 | -0.16% | 500 |
|---|
| 2025.10.22 | ₩69,386 | ₩69,386 | ₩69,212 | ₩69,263 | -0.18% | 5.2천 |
|---|
| 2025.10.21 | ₩69,547 | ₩69,567 | ₩69,447 | ₩69,447 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩69,166 | ₩69,227 | ₩69,145 | ₩69,227 | +0.09% | 1.9만 |
|---|
| 2025.10.17 | ₩68,877 | ₩69,011 | ₩68,877 | ₩69,011 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩68,823 | ₩69,105 | ₩68,770 | ₩69,050 | +0.33% | 7.7천 |
|---|
| 2025.10.15 | ₩68,716 | ₩68,770 | ₩68,716 | ₩68,766 | +0.07% | 2.4천 |
|---|
| 2025.10.14 | ₩68,515 | ₩68,636 | ₩68,515 | ₩68,537 | +0.03% | 1.4천 |
|---|
| 2025.10.13 | ₩68,314 | ₩68,547 | ₩68,314 | ₩68,547 | +0.34% | 600 |
|---|
| 2025.10.10 | ₩68,235 | ₩68,235 | ₩67,907 | ₩67,907 | -0.48% | 1천 |
|---|