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 | ₩67,594 | ₩67,651 | ₩67,594 | ₩67,611 | +0.03% | 1.7천 |
| 2026.10.08 | ₩67,299 | ₩67,473 | ₩67,206 | ₩67,473 | +0.26% | 8.1천 |
| 2026.10.07 | ₩67,018 | ₩67,540 | ₩67,018 | ₩67,487 | +0.70% | 5.1만 |
| 2026.10.06 | ₩67,513 | ₩67,649 | ₩67,380 | ₩67,590 | +0.11% | 4만 |
| 2026.10.05 | ₩66,925 | ₩67,040 | ₩66,864 | ₩67,040 | +0.17% | 2.8천 |
| 2026.10.02 | ₩67,072 | ₩67,072 | ₩66,737 | ₩66,776 | -0.44% | 2.6천 |
| 2026.10.01 | ₩66,576 | ₩67,001 | ₩66,469 | ₩66,866 | +0.43% | 9.2천 |
| 2026.09.30 | ₩67,460 | ₩67,554 | ₩67,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,103 |
| -0.53% |
| 5천 |
| 2026.09.29 | ₩67,634 | ₩67,647 | ₩67,360 | ₩67,532 | -0.15% | 9.6천 |
|---|
| 2026.09.28 | ₩67,540 | ₩67,915 | ₩67,460 | ₩67,643 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩67,888 | ₩68,149 | ₩67,888 | ₩68,149 | +0.38% | 6.9천 |
|---|
| 2026.09.24 | ₩68,772 | ₩68,772 | ₩68,497 | ₩68,497 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩69,320 | ₩69,320 | ₩68,719 | ₩68,723 | -0.86% | 4.7천 |
|---|
| 2026.09.22 | ₩69,668 | ₩69,789 | ₩69,494 | ₩69,573 | -0.14% | 6.1천 |
|---|
| 2026.09.21 | ₩69,468 | ₩69,802 | ₩69,468 | ₩69,762 | +0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩69,561 | ₩69,561 | ₩69,334 | ₩69,334 | -0.33% | 3.4천 |
|---|
| 2026.09.17 | ₩69,481 | ₩69,575 | ₩69,401 | ₩69,488 | +0.01% | 3.1천 |
|---|
| 2026.09.16 | ₩69,287 | ₩69,287 | ₩69,093 | ₩69,166 | -0.17% | 1.3천 |
|---|
| 2026.09.15 | ₩69,200 | ₩69,213 | ₩69,066 | ₩69,079 | -0.17% | 9천 |
|---|
| 2026.09.14 | ₩69,280 | ₩69,454 | ₩69,146 | ₩69,327 | +0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩69,722 | ₩69,749 | ₩69,501 | ₩69,501 | -0.32% | 1.7천 |
|---|
| 2026.09.10 | ₩69,682 | ₩69,688 | ₩69,535 | ₩69,535 | -0.21% | 1.4천 |
|---|
| 2026.09.09 | ₩70,057 | ₩70,057 | ₩69,996 | ₩69,996 | -0.09% | 500 |
|---|
| 2026.09.08 | ₩70,271 | ₩70,271 | ₩70,150 | ₩70,150 | -0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩70,324 | ₩70,324 | ₩70,297 | ₩70,297 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩70,237 | ₩70,565 | ₩70,231 | ₩70,231 | -0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩69,990 | ₩70,070 | ₩69,990 | ₩70,023 | +0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩69,923 | ₩70,057 | ₩69,722 | ₩69,896 | -0.04% | 8.7천 |
|---|
| 2026.08.31 | ₩70,190 | ₩70,190 | ₩70,097 | ₩70,109 | -0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩70,425 | ₩70,425 | ₩70,204 | ₩70,204 | -0.31% | 6.5천 |
|---|
| 2026.08.27 | ₩70,351 | ₩70,498 | ₩70,351 | ₩70,398 | +0.07% | 2.7천 |
|---|
| 2026.08.26 | ₩70,378 | ₩70,431 | ₩70,324 | ₩70,378 | 0.00% | 5.2천 |
|---|
| 2026.08.25 | ₩70,659 | ₩70,900 | ₩70,646 | ₩70,779 | +0.17% | 2.7천 |
|---|
| 2026.08.24 | ₩70,405 | ₩70,612 | ₩70,405 | ₩70,472 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩70,405 | ₩70,445 | ₩70,405 | ₩70,425 | +0.03% | 6.4천 |
|---|
| 2026.08.20 | ₩70,418 | ₩70,465 | ₩70,415 | ₩70,415 | -0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩70,659 | ₩70,686 | ₩70,640 | ₩70,640 | -0.03% | 1.1천 |
|---|
| 2026.08.18 | ₩70,405 | ₩70,565 | ₩70,405 | ₩70,418 | +0.02% | 4.3천 |
|---|
| 2026.08.17 | ₩70,579 | ₩70,726 | ₩70,445 | ₩70,492 | -0.12% | 8.6천 |
|---|
| 2026.08.14 | ₩70,820 | ₩70,833 | ₩70,686 | ₩70,726 | -0.13% | 8.4천 |
|---|
| 2026.08.13 | ₩70,886 | ₩70,967 | ₩70,846 | ₩70,900 | +0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩70,619 | ₩70,739 | ₩70,505 | ₩70,505 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩70,485 | ₩70,538 | ₩70,271 | ₩70,431 | -0.08% | 900 |
|---|
| 2026.08.10 | ₩70,672 | ₩70,672 | ₩70,364 | ₩70,405 | -0.38% | 3.5천 |
|---|
| 2026.08.07 | ₩70,686 | ₩70,712 | ₩70,672 | ₩70,672 | -0.02% | 400 |
|---|
| 2026.08.06 | ₩70,599 | ₩70,599 | ₩70,446 | ₩70,505 | -0.13% | 1.9천 |
|---|
| 2026.08.05 | ₩70,699 | ₩70,793 | ₩70,651 | ₩70,651 | -0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩70,726 | ₩70,766 | ₩70,628 | ₩70,686 | -0.06% | 2.5천 |
|---|
| 2026.08.03 | ₩70,231 | ₩70,350 | ₩70,231 | ₩70,291 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩69,909 | ₩69,990 | ₩69,883 | ₩69,990 | +0.11% | 4.7천 |
|---|
| 2026.07.30 | ₩69,963 | ₩69,990 | ₩69,936 | ₩69,936 | -0.04% | 1.7천 |
|---|
| 2026.07.29 | ₩69,936 | ₩70,137 | ₩69,701 | ₩69,701 | -0.34% | 2.9천 |
|---|
| 2026.07.28 | ₩70,090 | ₩70,284 | ₩70,090 | ₩70,177 | +0.12% | 5.8천 |
|---|
| 2026.07.27 | ₩70,405 | ₩70,431 | ₩70,338 | ₩70,405 | 0.00% | 2.2천 |
|---|
| 2026.07.24 | ₩70,231 | ₩70,271 | ₩70,217 | ₩70,257 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩70,083 | ₩70,445 | ₩70,083 | ₩70,291 | +0.30% | 2.8만 |
|---|
| 2026.07.22 | ₩70,565 | ₩70,592 | ₩70,433 | ₩70,458 | -0.15% | 2.8천 |
|---|
| 2026.07.21 | ₩70,726 | ₩70,766 | ₩70,643 | ₩70,643 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩70,826 | ₩70,927 | ₩70,585 | ₩70,625 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩70,873 | ₩71,020 | ₩70,746 | ₩70,753 | -0.17% | 5.1천 |
|---|
| 2026.07.16 | ₩70,820 | ₩71,020 | ₩70,806 | ₩70,866 | +0.07% | 900 |
|---|
| 2026.07.15 | ₩71,000 | ₩71,020 | ₩70,915 | ₩70,947 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩70,967 | ₩70,967 | ₩70,820 | ₩70,826 | -0.20% | 3천 |
|---|
| 2026.07.13 | ₩70,927 | ₩70,927 | ₩70,632 | ₩70,636 | -0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩71,087 | ₩71,168 | ₩71,007 | ₩71,153 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩71,007 | ₩71,074 | ₩71,000 | ₩71,027 | +0.03% | 4.6만 |
|---|
| 2026.07.08 | ₩70,846 | ₩70,913 | ₩70,779 | ₩70,779 | -0.09% | 600 |
|---|
| 2026.07.07 | ₩71,047 | ₩71,047 | ₩70,915 | ₩70,980 | -0.09% | 3.8천 |
|---|
| 2026.07.06 | ₩71,181 | ₩71,208 | ₩71,114 | ₩71,141 | -0.06% | 3천 |
|---|
| 2026.07.02 | ₩71,101 | ₩71,168 | ₩71,020 | ₩71,091 | -0.01% | 5.3만 |
|---|
| 2026.07.01 | ₩70,886 | ₩71,284 | ₩70,886 | ₩71,003 | +0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩71,141 | ₩71,315 | ₩71,008 | ₩71,008 | -0.19% | 3.9천 |
|---|
| 2026.06.29 | ₩71,141 | ₩71,141 | ₩71,087 | ₩71,095 | -0.06% | 1.5천 |
|---|
| 2026.06.26 | ₩70,956 | ₩71,114 | ₩70,873 | ₩70,893 | -0.09% | 2만 |
|---|
| 2026.06.25 | ₩70,940 | ₩71,087 | ₩70,886 | ₩70,913 | -0.04% | 10.3만 |
|---|
| 2026.06.24 | ₩71,221 | ₩71,261 | ₩71,141 | ₩71,190 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩71,007 | ₩71,101 | ₩70,820 | ₩70,820 | -0.26% | 2.5만 |
|---|
| 2026.06.22 | ₩71,395 | ₩71,395 | ₩70,726 | ₩70,726 | -0.94% | 8.7만 |
|---|
| 2026.06.18 | ₩71,596 | ₩71,596 | ₩71,489 | ₩71,588 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩71,442 | ₩71,442 | ₩71,346 | ₩71,346 | -0.13% | 800 |
|---|
| 2026.06.16 | ₩71,756 | ₩71,756 | ₩71,616 | ₩71,616 | -0.20% | 6.2천 |
|---|
| 2026.06.15 | ₩71,755 | ₩71,756 | ₩71,623 | ₩71,667 | -0.12% | 1.6천 |
|---|
| 2026.06.12 | ₩71,328 | ₩71,435 | ₩71,301 | ₩71,371 | +0.06% | 7.6천 |
|---|
| 2026.06.11 | ₩71,275 | ₩71,275 | ₩71,275 | ₩71,275 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩70,766 | ₩70,766 | ₩70,538 | ₩70,540 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩70,846 | ₩70,927 | ₩70,632 | ₩70,807 | -0.05% | 8.3천 |
|---|
| 2026.06.08 | ₩70,711 | ₩70,739 | ₩70,632 | ₩70,632 | -0.11% | 2.4천 |
|---|
| 2026.06.05 | ₩70,779 | ₩70,791 | ₩70,712 | ₩70,770 | -0.01% | 2.2천 |
|---|
| 2026.06.04 | ₩71,101 | ₩71,288 | ₩71,087 | ₩71,147 | +0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩70,886 | ₩71,101 | ₩70,873 | ₩70,900 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩71,060 | ₩71,174 | ₩71,020 | ₩71,174 | +0.16% | 1.3천 |
|---|
| 2026.06.01 | ₩70,806 | ₩70,833 | ₩70,646 | ₩70,833 | +0.04% | 1.6천 |
|---|
| 2026.05.29 | ₩70,953 | ₩71,234 | ₩70,953 | ₩71,015 | +0.09% | 2.6천 |
|---|
| 2026.05.28 | ₩70,846 | ₩70,846 | ₩70,773 | ₩70,773 | -0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩70,525 | ₩70,639 | ₩70,324 | ₩70,632 | +0.15% | 3.7천 |
|---|
| 2026.05.26 | ₩70,364 | ₩70,364 | ₩70,331 | ₩70,331 | -0.05% | 2.4천 |
|---|
| 2026.05.22 | ₩70,398 | ₩70,398 | ₩70,303 | ₩70,354 | -0.06% | 5.6천 |
|---|
| 2026.05.21 | ₩70,043 | ₩70,498 | ₩70,043 | ₩70,267 | +0.32% | 2.2천 |
|---|
| 2026.05.20 | ₩69,775 | ₩70,445 | ₩69,615 | ₩70,418 | +0.92% | 5만 |
|---|
| 2026.05.19 | ₩69,842 | ₩70,003 | ₩69,688 | ₩69,762 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩70,324 | ₩70,338 | ₩70,057 | ₩70,156 | -0.24% | 1.4만 |
|---|
| 2026.05.15 | ₩70,338 | ₩70,338 | ₩70,204 | ₩70,204 | -0.19% | 3.8천 |
|---|
| 2026.05.14 | ₩70,900 | ₩70,900 | ₩70,779 | ₩70,836 | -0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩70,632 | ₩70,886 | ₩70,632 | ₩70,766 | +0.19% | 6.6천 |
|---|
| 2026.05.12 | ₩70,712 | ₩70,886 | ₩70,712 | ₩70,773 | +0.09% | 9.8천 |
|---|
| 2026.05.11 | ₩71,034 | ₩71,060 | ₩70,940 | ₩70,940 | -0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩71,074 | ₩71,328 | ₩71,074 | ₩71,107 | +0.05% | 2.9만 |
|---|
| 2026.05.07 | ₩71,129 | ₩71,129 | ₩70,813 | ₩70,857 | -0.38% | 3.9천 |
|---|
| 2026.05.06 | ₩71,060 | ₩71,315 | ₩71,060 | ₩71,147 | +0.12% | 3.2천 |
|---|
| 2026.05.05 | ₩70,391 | ₩70,686 | ₩70,391 | ₩70,525 | +0.19% | 6.1천 |
|---|
| 2026.05.04 | ₩70,537 | ₩70,632 | ₩69,970 | ₩70,157 | -0.54% | 3.8천 |
|---|
| 2026.05.01 | ₩70,498 | ₩70,873 | ₩70,110 | ₩70,579 | +0.11% | 1.5만 |
|---|
| 2026.04.30 | ₩70,244 | ₩70,418 | ₩70,217 | ₩70,411 | +0.24% | 1.3천 |
|---|
| 2026.04.29 | ₩70,177 | ₩70,190 | ₩70,063 | ₩70,063 | -0.16% | 600 |
|---|
| 2026.04.28 | ₩70,233 | ₩70,364 | ₩70,232 | ₩70,314 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩70,572 | ₩70,572 | ₩70,485 | ₩70,485 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩70,900 | ₩71,020 | ₩70,900 | ₩70,960 | +0.08% | 900 |
|---|
| 2026.04.23 | ₩71,034 | ₩71,288 | ₩70,619 | ₩70,791 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩71,228 | ₩71,228 | ₩71,114 | ₩71,170 | -0.08% | 9.5만 |
|---|
| 2026.04.21 | ₩71,315 | ₩71,315 | ₩70,995 | ₩70,995 | -0.45% | 5.6천 |
|---|
| 2026.04.20 | ₩71,342 | ₩71,355 | ₩71,248 | ₩71,279 | -0.09% | 2.3천 |
|---|
| 2026.04.17 | ₩71,529 | ₩71,690 | ₩71,315 | ₩71,402 | -0.18% | 8.6천 |
|---|
| 2026.04.16 | ₩71,034 | ₩71,034 | ₩70,842 | ₩70,880 | -0.22% | 3.5천 |
|---|
| 2026.04.15 | ₩71,020 | ₩71,141 | ₩71,020 | ₩71,101 | +0.11% | 1.6천 |
|---|
| 2026.04.14 | ₩71,275 | ₩71,275 | ₩71,237 | ₩71,237 | -0.05% | 700 |
|---|
| 2026.04.13 | ₩70,311 | ₩70,911 | ₩70,311 | ₩70,911 | +0.85% | 8천 |
|---|
| 2026.04.10 | ₩70,525 | ₩70,552 | ₩70,271 | ₩70,413 | -0.16% | 5.5천 |
|---|
| 2026.04.09 | ₩69,976 | ₩70,351 | ₩69,896 | ₩70,288 | +0.45% | 2.3천 |
|---|
| 2026.04.08 | ₩70,190 | ₩70,190 | ₩69,864 | ₩69,864 | -0.47% | 1.4만 |
|---|
| 2026.04.07 | ₩68,892 | ₩69,026 | ₩68,718 | ₩69,026 | +0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩68,974 | ₩69,106 | ₩68,959 | ₩69,081 | +0.16% | 2.4천 |
|---|
| 2026.04.02 | ₩68,544 | ₩69,031 | ₩68,544 | ₩69,031 | +0.71% | 3.3천 |
|---|
| 2026.04.01 | ₩68,919 | ₩69,066 | ₩68,718 | ₩68,976 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩68,410 | ₩68,778 | ₩68,410 | ₩68,745 | +0.49% | 5.3천 |
|---|
| 2026.03.30 | ₩68,263 | ₩68,263 | ₩67,935 | ₩67,977 | -0.42% | 2.4천 |
|---|
| 2026.03.27 | ₩68,223 | ₩68,357 | ₩68,102 | ₩68,209 | -0.02% | 3.9만 |
|---|
| 2026.03.26 | ₩69,160 | ₩69,334 | ₩68,501 | ₩68,501 | -0.95% | 1.7천 |
|---|
| 2026.03.25 | ₩69,601 | ₩69,628 | ₩69,580 | ₩69,580 | -0.03% | 1천 |
|---|
| 2026.03.24 | ₩69,079 | ₩69,267 | ₩69,013 | ₩69,133 | +0.08% | 3.4만 |
|---|
| 2026.03.23 | ₩68,946 | ₩69,465 | ₩68,946 | ₩69,369 | +0.61% | 2만 |
|---|
| 2026.03.20 | ₩69,240 | ₩69,240 | ₩68,812 | ₩68,812 | -0.62% | 7천 |
|---|
| 2026.03.19 | ₩69,240 | ₩72,948 | ₩69,240 | ₩70,153 | +1.32% | 7.4만 |
|---|
| 2026.03.18 | ₩69,717 | ₩69,717 | ₩69,575 | ₩69,585 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩69,976 | ₩70,070 | ₩69,976 | ₩70,039 | +0.09% | 6.8천 |
|---|
| 2026.03.16 | ₩69,749 | ₩69,749 | ₩69,749 | ₩69,749 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,041 | ₩70,057 | ₩69,543 | ₩69,543 | -0.71% | 1.4만 |
|---|
| 2026.03.12 | ₩70,123 | ₩70,150 | ₩69,844 | ₩69,844 | -0.40% | 4.5천 |
|---|
| 2026.03.11 | ₩70,538 | ₩70,538 | ₩70,472 | ₩70,500 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩70,886 | ₩70,913 | ₩70,627 | ₩70,627 | -0.37% | 2.9천 |
|---|
| 2026.03.09 | ₩69,909 | ₩70,739 | ₩69,909 | ₩70,678 | +1.10% | 7.5만 |
|---|
| 2026.03.06 | ₩70,431 | ₩70,605 | ₩70,378 | ₩70,458 | +0.04% | 5.8천 |
|---|
| 2026.03.05 | ₩71,020 | ₩71,074 | ₩70,886 | ₩71,040 | +0.03% | 7.7천 |
|---|
| 2026.03.04 | ₩71,074 | ₩71,475 | ₩70,994 | ₩71,280 | +0.29% | 6.4천 |
|---|
| 2026.03.03 | ₩70,579 | ₩71,101 | ₩70,525 | ₩71,016 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩71,020 | ₩71,221 | ₩70,940 | ₩71,197 | +0.25% | 4.8천 |
|---|
| 2026.02.27 | ₩71,301 | ₩71,422 | ₩71,275 | ₩71,362 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩71,449 | ₩71,502 | ₩71,181 | ₩71,475 | +0.04% | 4.8천 |
|---|
| 2026.02.25 | ₩71,435 | ₩71,529 | ₩71,435 | ₩71,489 | +0.07% | 4.3천 |
|---|
| 2026.02.24 | ₩71,435 | ₩71,502 | ₩71,408 | ₩71,408 | -0.04% | 2.8천 |
|---|
| 2026.02.23 | ₩71,797 | ₩71,797 | ₩71,726 | ₩71,726 | -0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩71,703 | ₩71,864 | ₩71,703 | ₩71,740 | +0.05% | 1.7천 |
|---|
| 2026.02.19 | ₩71,904 | ₩71,904 | ₩71,589 | ₩71,644 | -0.36% | 4.1천 |
|---|
| 2026.02.18 | ₩71,770 | ₩71,810 | ₩71,676 | ₩71,770 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩71,763 | ₩71,810 | ₩71,663 | ₩71,710 | -0.07% | 2천 |
|---|
| 2026.02.13 | ₩71,770 | ₩71,770 | ₩71,569 | ₩71,617 | -0.21% | 1천 |
|---|
| 2026.02.12 | ₩71,475 | ₩71,703 | ₩71,388 | ₩71,402 | -0.10% | 9.5천 |
|---|
| 2026.02.11 | ₩71,248 | ₩71,288 | ₩71,229 | ₩71,268 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩71,221 | ₩71,315 | ₩71,007 | ₩71,217 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩71,028 | ₩71,208 | ₩70,953 | ₩71,086 | +0.08% | 4만 |
|---|
| 2026.02.06 | ₩71,012 | ₩71,101 | ₩70,981 | ₩71,076 | +0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩70,886 | ₩70,893 | ₩70,833 | ₩70,884 | -0.00% | 4천 |
|---|
| 2026.02.04 | ₩70,833 | ₩70,846 | ₩70,498 | ₩70,627 | -0.29% | 2.1만 |
|---|
| 2026.02.03 | ₩70,806 | ₩70,820 | ₩70,659 | ₩70,739 | -0.09% | 1.7만 |
|---|
| 2026.02.02 | ₩70,833 | ₩70,980 | ₩70,712 | ₩70,726 | -0.15% | 1.2만 |
|---|
| 2026.01.30 | ₩70,820 | ₩70,846 | ₩70,699 | ₩70,712 | -0.15% | 6.3천 |
|---|
| 2026.01.29 | ₩70,552 | ₩70,724 | ₩70,498 | ₩70,724 | +0.24% | 1.3만 |
|---|
| 2026.01.28 | ₩70,646 | ₩70,779 | ₩70,599 | ₩70,710 | +0.09% | 1천 |
|---|
| 2026.01.27 | ₩70,779 | ₩70,818 | ₩70,712 | ₩70,715 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩71,101 | ₩71,126 | ₩70,960 | ₩71,054 | -0.07% | 2.3천 |
|---|
| 2026.01.23 | ₩70,833 | ₩71,074 | ₩70,779 | ₩70,961 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩70,726 | ₩70,953 | ₩70,703 | ₩70,833 | +0.15% | 3.8만 |
|---|
| 2026.01.21 | ₩70,451 | ₩73,952 | ₩70,451 | ₩70,886 | +0.62% | 4.6만 |
|---|
| 2026.01.20 | ₩70,123 | ₩70,324 | ₩70,083 | ₩70,231 | +0.15% | 2만 |
|---|
| 2026.01.16 | ₩70,605 | ₩70,605 | ₩70,498 | ₩70,545 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩70,579 | ₩70,793 | ₩70,525 | ₩70,753 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩70,297 | ₩70,458 | ₩70,297 | ₩70,447 | +0.21% | 1.2천 |
|---|
| 2026.01.13 | ₩70,284 | ₩70,331 | ₩70,284 | ₩70,304 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩70,391 | ₩70,391 | ₩70,351 | ₩70,378 | -0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩70,378 | ₩70,525 | ₩70,378 | ₩70,478 | +0.14% | 1.9천 |
|---|
| 2026.01.08 | ₩70,083 | ₩70,204 | ₩70,083 | ₩70,157 | +0.11% | 1.3천 |
|---|
| 2026.01.07 | ₩70,418 | ₩70,431 | ₩70,237 | ₩70,237 | -0.26% | 1.6천 |
|---|
| 2026.01.06 | ₩70,552 | ₩70,592 | ₩70,458 | ₩70,526 | -0.04% | 3천 |
|---|
| 2026.01.05 | ₩70,303 | ₩70,619 | ₩70,297 | ₩70,425 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩69,986 | ₩70,097 | ₩69,949 | ₩70,042 | +0.08% | 6.7천 |
|---|
| 2025.12.31 | ₩70,190 | ₩70,231 | ₩69,975 | ₩69,975 | -0.31% | 1.5천 |
|---|
| 2025.12.30 | ₩70,150 | ₩70,311 | ₩70,121 | ₩70,164 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩70,083 | ₩70,144 | ₩70,083 | ₩70,144 | +0.09% | 2.3천 |
|---|
| 2025.12.26 | ₩70,158 | ₩70,164 | ₩70,098 | ₩70,121 | -0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩70,134 | ₩70,134 | ₩70,134 | ₩70,134 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,963 | ₩69,963 | ₩69,909 | ₩69,911 | -0.07% | 3.5천 |
|---|
| 2025.12.22 | ₩69,936 | ₩70,164 | ₩69,936 | ₩69,943 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩69,963 | ₩70,003 | ₩69,883 | ₩69,976 | +0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩69,963 | ₩70,083 | ₩69,963 | ₩70,020 | +0.08% | 1.9천 |
|---|
| 2025.12.17 | ₩70,003 | ₩70,070 | ₩69,976 | ₩70,049 | +0.07% | 4.1만 |
|---|
| 2025.12.16 | ₩70,297 | ₩70,297 | ₩70,227 | ₩70,227 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩70,023 | ₩70,103 | ₩70,023 | ₩70,103 | +0.11% | 500 |
|---|
| 2025.12.12 | ₩69,949 | ₩70,177 | ₩69,949 | ₩70,023 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩69,963 | ₩70,043 | ₩69,896 | ₩69,943 | -0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩69,655 | ₩69,881 | ₩69,655 | ₩69,881 | +0.32% | 2.2만 |
|---|
| 2025.12.09 | ₩69,494 | ₩69,548 | ₩69,401 | ₩69,541 | +0.07% | 5.3천 |
|---|
| 2025.12.08 | ₩69,856 | ₩69,856 | ₩69,628 | ₩69,643 | -0.30% | 4.1천 |
|---|
| 2025.12.05 | ₩70,110 | ₩70,110 | ₩69,963 | ₩69,964 | -0.21% | 2천 |
|---|
| 2025.12.04 | ₩70,003 | ₩70,079 | ₩70,003 | ₩70,071 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩70,110 | ₩70,164 | ₩70,097 | ₩70,144 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩69,775 | ₩70,063 | ₩69,775 | ₩69,923 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩69,709 | ₩69,709 | ₩69,601 | ₩69,605 | -0.15% | 1.4천 |
|---|
| 2025.11.28 | ₩69,789 | ₩69,789 | ₩69,775 | ₩69,775 | -0.02% | 300 |
|---|
| 2025.11.26 | ₩69,561 | ₩69,775 | ₩69,561 | ₩69,703 | +0.20% | 1.2천 |
|---|
| 2025.11.25 | ₩69,445 | ₩69,660 | ₩69,445 | ₩69,596 | +0.22% | 1.1천 |
|---|
| 2025.11.24 | ₩69,535 | ₩69,535 | ₩69,521 | ₩69,521 | -0.02% | 200 |
|---|
| 2025.11.21 | ₩69,642 | ₩69,796 | ₩69,610 | ₩69,610 | -0.05% | 1.5천 |
|---|
| 2025.11.20 | ₩69,762 | ₩69,762 | ₩69,328 | ₩69,328 | -0.62% | 2.6천 |
|---|
| 2025.11.19 | ₩69,468 | ₩69,596 | ₩69,468 | ₩69,596 | +0.18% | 2.1천 |
|---|
| 2025.11.18 | ₩69,468 | ₩69,468 | ₩69,382 | ₩69,382 | -0.12% | 2.7만 |
|---|
| 2025.11.17 | ₩69,314 | ₩69,338 | ₩69,280 | ₩69,338 | +0.03% | 2.5천 |
|---|
| 2025.11.14 | ₩69,454 | ₩69,454 | ₩69,320 | ₩69,351 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩69,655 | ₩69,668 | ₩69,427 | ₩69,427 | -0.33% | 2.2천 |
|---|
| 2025.11.12 | ₩69,668 | ₩69,749 | ₩69,655 | ₩69,749 | +0.12% | 2.4천 |
|---|
| 2025.11.11 | ₩69,655 | ₩69,762 | ₩69,655 | ₩69,722 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩69,374 | ₩69,615 | ₩69,187 | ₩69,561 | +0.27% | 5.1천 |
|---|
| 2025.11.07 | ₩69,294 | ₩69,320 | ₩69,294 | ₩69,308 | +0.02% | 1.2천 |
|---|
| 2025.11.06 | ₩69,300 | ₩69,361 | ₩69,267 | ₩69,316 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩69,120 | ₩69,267 | ₩69,120 | ₩69,237 | +0.17% | 1만 |
|---|
| 2025.11.04 | ₩69,026 | ₩69,334 | ₩69,026 | ₩69,106 | +0.12% | 6.3천 |
|---|
| 2025.11.03 | ₩69,615 | ₩69,615 | ₩69,228 | ₩69,247 | -0.53% | 5.3천 |
|---|
| 2025.10.31 | ₩69,468 | ₩69,575 | ₩69,334 | ₩69,477 | +0.01% | 2.1만 |
|---|
| 2025.10.30 | ₩69,200 | ₩69,267 | ₩69,053 | ₩69,144 | -0.08% | 1.3천 |
|---|
| 2025.10.29 | ₩69,563 | ₩69,668 | ₩69,555 | ₩69,555 | -0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩69,508 | ₩69,575 | ₩69,508 | ₩69,568 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩69,856 | ₩69,949 | ₩69,856 | ₩69,949 | +0.13% | 2.3만 |
|---|
| 2025.10.24 | ₩69,334 | ₩69,454 | ₩69,334 | ₩69,426 | +0.13% | 6.7천 |
|---|
| 2025.10.23 | ₩69,367 | ₩69,367 | ₩69,253 | ₩69,253 | -0.16% | 500 |
|---|
| 2025.10.22 | ₩69,307 | ₩69,307 | ₩69,133 | ₩69,184 | -0.18% | 5.2천 |
|---|
| 2025.10.21 | ₩69,468 | ₩69,488 | ₩69,367 | ₩69,367 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩69,088 | ₩69,148 | ₩69,066 | ₩69,148 | +0.09% | 1.9만 |
|---|
| 2025.10.17 | ₩68,798 | ₩68,932 | ₩68,798 | ₩68,932 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩68,745 | ₩69,026 | ₩68,691 | ₩68,971 | +0.33% | 7.7천 |
|---|
| 2025.10.15 | ₩68,638 | ₩68,691 | ₩68,638 | ₩68,687 | +0.07% | 2.4천 |
|---|
| 2025.10.14 | ₩68,437 | ₩68,557 | ₩68,437 | ₩68,458 | +0.03% | 1.4천 |
|---|
| 2025.10.13 | ₩68,236 | ₩68,469 | ₩68,236 | ₩68,469 | +0.34% | 600 |
|---|
| 2025.10.10 | ₩68,157 | ₩68,157 | ₩67,829 | ₩67,829 | -0.48% | 1천 |
|---|