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 | ₩67,613 | ₩67,671 | ₩67,613 | ₩67,631 | +0.03% | 1.7천 |
| 2026.10.08 | ₩67,319 | ₩67,493 | ₩67,225 | ₩67,493 | +0.26% | 8.1천 |
| 2026.10.07 | ₩67,038 | ₩67,560 | ₩67,038 | ₩67,506 | +0.70% | 5.1만 |
| 2026.10.06 | ₩67,533 | ₩67,668 | ₩67,399 | ₩67,609 | +0.11% | 4만 |
| 2026.10.05 | ₩66,944 | ₩67,059 | ₩66,884 | ₩67,059 | +0.17% | 2.8천 |
| 2026.10.02 | ₩67,091 | ₩67,091 | ₩66,757 | ₩66,795 | -0.44% | 2.6천 |
| 2026.10.01 | ₩66,596 | ₩67,020 | ₩66,489 | ₩66,885 | +0.43% | 9.2천 |
| 2026.09.30 | ₩67,480 | ₩67,573 | ₩67,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,122 |
| -0.53% |
| 5천 |
| 2026.09.29 | ₩67,654 | ₩67,667 | ₩67,379 | ₩67,552 | -0.15% | 9.6천 |
|---|
| 2026.09.28 | ₩67,560 | ₩67,935 | ₩67,480 | ₩67,663 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩67,908 | ₩68,169 | ₩67,908 | ₩68,169 | +0.38% | 6.9천 |
|---|
| 2026.09.24 | ₩68,792 | ₩68,792 | ₩68,517 | ₩68,517 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩69,341 | ₩69,341 | ₩68,739 | ₩68,743 | -0.86% | 4.7천 |
|---|
| 2026.09.22 | ₩69,689 | ₩69,809 | ₩69,515 | ₩69,594 | -0.14% | 6.1천 |
|---|
| 2026.09.21 | ₩69,488 | ₩69,823 | ₩69,488 | ₩69,782 | +0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩69,582 | ₩69,582 | ₩69,354 | ₩69,354 | -0.33% | 3.4천 |
|---|
| 2026.09.17 | ₩69,501 | ₩69,595 | ₩69,421 | ₩69,508 | +0.01% | 3.1천 |
|---|
| 2026.09.16 | ₩69,307 | ₩69,307 | ₩69,113 | ₩69,187 | -0.17% | 1.3천 |
|---|
| 2026.09.15 | ₩69,220 | ₩69,233 | ₩69,086 | ₩69,100 | -0.17% | 9천 |
|---|
| 2026.09.14 | ₩69,300 | ₩69,474 | ₩69,167 | ₩69,347 | +0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩69,742 | ₩69,769 | ₩69,521 | ₩69,521 | -0.32% | 1.7천 |
|---|
| 2026.09.10 | ₩69,702 | ₩69,709 | ₩69,555 | ₩69,555 | -0.21% | 1.4천 |
|---|
| 2026.09.09 | ₩70,077 | ₩70,077 | ₩70,017 | ₩70,017 | -0.09% | 500 |
|---|
| 2026.09.08 | ₩70,291 | ₩70,291 | ₩70,171 | ₩70,171 | -0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩70,345 | ₩70,345 | ₩70,318 | ₩70,318 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩70,258 | ₩70,586 | ₩70,251 | ₩70,251 | -0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩70,010 | ₩70,090 | ₩70,010 | ₩70,044 | +0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩69,943 | ₩70,077 | ₩69,742 | ₩69,916 | -0.04% | 8.7천 |
|---|
| 2026.08.31 | ₩70,211 | ₩70,211 | ₩70,117 | ₩70,129 | -0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩70,445 | ₩70,445 | ₩70,224 | ₩70,224 | -0.31% | 6.5천 |
|---|
| 2026.08.27 | ₩70,372 | ₩70,519 | ₩70,372 | ₩70,418 | +0.07% | 2.7천 |
|---|
| 2026.08.26 | ₩70,398 | ₩70,452 | ₩70,345 | ₩70,398 | 0.00% | 5.2천 |
|---|
| 2026.08.25 | ₩70,679 | ₩70,920 | ₩70,666 | ₩70,800 | +0.17% | 2.7천 |
|---|
| 2026.08.24 | ₩70,425 | ₩70,633 | ₩70,425 | ₩70,492 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩70,425 | ₩70,465 | ₩70,425 | ₩70,445 | +0.03% | 6.4천 |
|---|
| 2026.08.20 | ₩70,438 | ₩70,485 | ₩70,436 | ₩70,436 | -0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩70,679 | ₩70,706 | ₩70,661 | ₩70,661 | -0.03% | 1.1천 |
|---|
| 2026.08.18 | ₩70,425 | ₩70,586 | ₩70,425 | ₩70,438 | +0.02% | 4.3천 |
|---|
| 2026.08.17 | ₩70,599 | ₩70,746 | ₩70,465 | ₩70,512 | -0.12% | 8.6천 |
|---|
| 2026.08.14 | ₩70,840 | ₩70,854 | ₩70,706 | ₩70,746 | -0.13% | 8.4천 |
|---|
| 2026.08.13 | ₩70,907 | ₩70,987 | ₩70,867 | ₩70,920 | +0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩70,639 | ₩70,760 | ₩70,526 | ₩70,526 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩70,505 | ₩70,559 | ₩70,291 | ₩70,452 | -0.08% | 900 |
|---|
| 2026.08.10 | ₩70,693 | ₩70,693 | ₩70,385 | ₩70,425 | -0.38% | 3.5천 |
|---|
| 2026.08.07 | ₩70,706 | ₩70,733 | ₩70,693 | ₩70,693 | -0.02% | 400 |
|---|
| 2026.08.06 | ₩70,619 | ₩70,619 | ₩70,467 | ₩70,526 | -0.13% | 1.9천 |
|---|
| 2026.08.05 | ₩70,720 | ₩70,813 | ₩70,671 | ₩70,671 | -0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩70,746 | ₩70,787 | ₩70,649 | ₩70,706 | -0.06% | 2.5천 |
|---|
| 2026.08.03 | ₩70,251 | ₩70,370 | ₩70,251 | ₩70,311 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩69,930 | ₩70,010 | ₩69,903 | ₩70,010 | +0.11% | 4.7천 |
|---|
| 2026.07.30 | ₩69,983 | ₩70,010 | ₩69,956 | ₩69,956 | -0.04% | 1.7천 |
|---|
| 2026.07.29 | ₩69,956 | ₩70,157 | ₩69,721 | ₩69,721 | -0.34% | 2.9천 |
|---|
| 2026.07.28 | ₩70,110 | ₩70,305 | ₩70,110 | ₩70,197 | +0.12% | 5.8천 |
|---|
| 2026.07.27 | ₩70,425 | ₩70,452 | ₩70,358 | ₩70,425 | 0.00% | 2.2천 |
|---|
| 2026.07.24 | ₩70,251 | ₩70,291 | ₩70,238 | ₩70,278 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩70,104 | ₩70,465 | ₩70,104 | ₩70,311 | +0.30% | 2.8만 |
|---|
| 2026.07.22 | ₩70,586 | ₩70,613 | ₩70,453 | ₩70,479 | -0.15% | 2.8천 |
|---|
| 2026.07.21 | ₩70,746 | ₩70,787 | ₩70,663 | ₩70,663 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩70,847 | ₩70,947 | ₩70,606 | ₩70,646 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩70,894 | ₩71,041 | ₩70,767 | ₩70,773 | -0.17% | 5.1천 |
|---|
| 2026.07.16 | ₩70,840 | ₩71,041 | ₩70,827 | ₩70,887 | +0.07% | 900 |
|---|
| 2026.07.15 | ₩71,021 | ₩71,041 | ₩70,935 | ₩70,967 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩70,987 | ₩70,987 | ₩70,840 | ₩70,847 | -0.20% | 3천 |
|---|
| 2026.07.13 | ₩70,947 | ₩70,947 | ₩70,653 | ₩70,657 | -0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩71,108 | ₩71,188 | ₩71,028 | ₩71,174 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩71,028 | ₩71,095 | ₩71,021 | ₩71,048 | +0.03% | 4.6만 |
|---|
| 2026.07.08 | ₩70,867 | ₩70,934 | ₩70,800 | ₩70,800 | -0.09% | 600 |
|---|
| 2026.07.07 | ₩71,068 | ₩71,068 | ₩70,935 | ₩71,001 | -0.09% | 3.8천 |
|---|
| 2026.07.06 | ₩71,202 | ₩71,228 | ₩71,135 | ₩71,161 | -0.06% | 3천 |
|---|
| 2026.07.02 | ₩71,121 | ₩71,188 | ₩71,041 | ₩71,112 | -0.01% | 5.3만 |
|---|
| 2026.07.01 | ₩70,907 | ₩71,305 | ₩70,907 | ₩71,024 | +0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩71,161 | ₩71,336 | ₩71,029 | ₩71,029 | -0.19% | 3.9천 |
|---|
| 2026.06.29 | ₩71,161 | ₩71,161 | ₩71,108 | ₩71,116 | -0.06% | 1.5천 |
|---|
| 2026.06.26 | ₩70,977 | ₩71,135 | ₩70,894 | ₩70,914 | -0.09% | 2만 |
|---|
| 2026.06.25 | ₩70,961 | ₩71,108 | ₩70,907 | ₩70,934 | -0.04% | 10.3만 |
|---|
| 2026.06.24 | ₩71,242 | ₩71,282 | ₩71,161 | ₩71,211 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩71,028 | ₩71,121 | ₩70,840 | ₩70,840 | -0.26% | 2.5만 |
|---|
| 2026.06.22 | ₩71,416 | ₩71,416 | ₩70,746 | ₩70,746 | -0.94% | 8.7만 |
|---|
| 2026.06.18 | ₩71,617 | ₩71,617 | ₩71,510 | ₩71,609 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩71,463 | ₩71,463 | ₩71,366 | ₩71,366 | -0.13% | 800 |
|---|
| 2026.06.16 | ₩71,777 | ₩71,777 | ₩71,637 | ₩71,637 | -0.20% | 6.2천 |
|---|
| 2026.06.15 | ₩71,776 | ₩71,777 | ₩71,643 | ₩71,688 | -0.12% | 1.6천 |
|---|
| 2026.06.12 | ₩71,349 | ₩71,456 | ₩71,322 | ₩71,392 | +0.06% | 7.6천 |
|---|
| 2026.06.11 | ₩71,295 | ₩71,295 | ₩71,295 | ₩71,295 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩70,787 | ₩70,787 | ₩70,559 | ₩70,560 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩70,867 | ₩70,947 | ₩70,653 | ₩70,828 | -0.05% | 8.3천 |
|---|
| 2026.06.08 | ₩70,732 | ₩70,760 | ₩70,653 | ₩70,653 | -0.11% | 2.4천 |
|---|
| 2026.06.05 | ₩70,800 | ₩70,812 | ₩70,733 | ₩70,791 | -0.01% | 2.2천 |
|---|
| 2026.06.04 | ₩71,121 | ₩71,309 | ₩71,108 | ₩71,168 | +0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩70,907 | ₩71,121 | ₩70,894 | ₩70,920 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩71,081 | ₩71,195 | ₩71,041 | ₩71,195 | +0.16% | 1.3천 |
|---|
| 2026.06.01 | ₩70,827 | ₩70,854 | ₩70,666 | ₩70,854 | +0.04% | 1.6천 |
|---|
| 2026.05.29 | ₩70,974 | ₩71,255 | ₩70,974 | ₩71,036 | +0.09% | 2.6천 |
|---|
| 2026.05.28 | ₩70,867 | ₩70,867 | ₩70,793 | ₩70,793 | -0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩70,546 | ₩70,659 | ₩70,345 | ₩70,653 | +0.15% | 3.7천 |
|---|
| 2026.05.26 | ₩70,385 | ₩70,385 | ₩70,351 | ₩70,351 | -0.05% | 2.4천 |
|---|
| 2026.05.22 | ₩70,418 | ₩70,418 | ₩70,323 | ₩70,374 | -0.06% | 5.6천 |
|---|
| 2026.05.21 | ₩70,064 | ₩70,519 | ₩70,064 | ₩70,287 | +0.32% | 2.2천 |
|---|
| 2026.05.20 | ₩69,796 | ₩70,465 | ₩69,635 | ₩70,438 | +0.92% | 5만 |
|---|
| 2026.05.19 | ₩69,863 | ₩70,023 | ₩69,709 | ₩69,782 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩70,345 | ₩70,358 | ₩70,077 | ₩70,176 | -0.24% | 1.4만 |
|---|
| 2026.05.15 | ₩70,358 | ₩70,358 | ₩70,224 | ₩70,224 | -0.19% | 3.8천 |
|---|
| 2026.05.14 | ₩70,920 | ₩70,920 | ₩70,800 | ₩70,856 | -0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩70,653 | ₩70,907 | ₩70,653 | ₩70,787 | +0.19% | 6.6천 |
|---|
| 2026.05.12 | ₩70,733 | ₩70,907 | ₩70,733 | ₩70,793 | +0.09% | 9.8천 |
|---|
| 2026.05.11 | ₩71,054 | ₩71,081 | ₩70,961 | ₩70,961 | -0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩71,095 | ₩71,349 | ₩71,095 | ₩71,128 | +0.05% | 2.9만 |
|---|
| 2026.05.07 | ₩71,149 | ₩71,149 | ₩70,833 | ₩70,878 | -0.38% | 3.9천 |
|---|
| 2026.05.06 | ₩71,081 | ₩71,336 | ₩71,081 | ₩71,168 | +0.12% | 3.2천 |
|---|
| 2026.05.05 | ₩70,412 | ₩70,706 | ₩70,412 | ₩70,546 | +0.19% | 6.1천 |
|---|
| 2026.05.04 | ₩70,558 | ₩70,653 | ₩69,990 | ₩70,177 | -0.54% | 3.8천 |
|---|
| 2026.05.01 | ₩70,519 | ₩70,894 | ₩70,131 | ₩70,599 | +0.11% | 1.5만 |
|---|
| 2026.04.30 | ₩70,264 | ₩70,438 | ₩70,238 | ₩70,432 | +0.24% | 1.3천 |
|---|
| 2026.04.29 | ₩70,197 | ₩70,211 | ₩70,084 | ₩70,084 | -0.16% | 600 |
|---|
| 2026.04.28 | ₩70,254 | ₩70,385 | ₩70,252 | ₩70,334 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩70,592 | ₩70,592 | ₩70,505 | ₩70,505 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩70,920 | ₩71,041 | ₩70,920 | ₩70,981 | +0.08% | 900 |
|---|
| 2026.04.23 | ₩71,054 | ₩71,309 | ₩70,639 | ₩70,812 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩71,248 | ₩71,248 | ₩71,135 | ₩71,191 | -0.08% | 9.5만 |
|---|
| 2026.04.21 | ₩71,336 | ₩71,336 | ₩71,016 | ₩71,016 | -0.45% | 5.6천 |
|---|
| 2026.04.20 | ₩71,362 | ₩71,376 | ₩71,269 | ₩71,299 | -0.09% | 2.3천 |
|---|
| 2026.04.17 | ₩71,550 | ₩71,710 | ₩71,336 | ₩71,423 | -0.18% | 8.6천 |
|---|
| 2026.04.16 | ₩71,054 | ₩71,054 | ₩70,863 | ₩70,900 | -0.22% | 3.5천 |
|---|
| 2026.04.15 | ₩71,041 | ₩71,161 | ₩71,041 | ₩71,121 | +0.11% | 1.6천 |
|---|
| 2026.04.14 | ₩71,295 | ₩71,295 | ₩71,258 | ₩71,258 | -0.05% | 700 |
|---|
| 2026.04.13 | ₩70,331 | ₩70,931 | ₩70,331 | ₩70,931 | +0.85% | 8천 |
|---|
| 2026.04.10 | ₩70,546 | ₩70,572 | ₩70,291 | ₩70,433 | -0.16% | 5.5천 |
|---|
| 2026.04.09 | ₩69,997 | ₩70,372 | ₩69,916 | ₩70,309 | +0.45% | 2.3천 |
|---|
| 2026.04.08 | ₩70,211 | ₩70,211 | ₩69,884 | ₩69,884 | -0.47% | 1.4만 |
|---|
| 2026.04.07 | ₩68,912 | ₩69,046 | ₩68,738 | ₩69,046 | +0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩68,994 | ₩69,126 | ₩68,979 | ₩69,101 | +0.16% | 2.4천 |
|---|
| 2026.04.02 | ₩68,564 | ₩69,051 | ₩68,564 | ₩69,051 | +0.71% | 3.3천 |
|---|
| 2026.04.01 | ₩68,939 | ₩69,086 | ₩68,738 | ₩68,997 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩68,430 | ₩68,798 | ₩68,430 | ₩68,765 | +0.49% | 5.3천 |
|---|
| 2026.03.30 | ₩68,283 | ₩68,283 | ₩67,955 | ₩67,996 | -0.42% | 2.4천 |
|---|
| 2026.03.27 | ₩68,243 | ₩68,377 | ₩68,122 | ₩68,229 | -0.02% | 3.9만 |
|---|
| 2026.03.26 | ₩69,180 | ₩69,354 | ₩68,521 | ₩68,521 | -0.95% | 1.7천 |
|---|
| 2026.03.25 | ₩69,622 | ₩69,649 | ₩69,600 | ₩69,600 | -0.03% | 1천 |
|---|
| 2026.03.24 | ₩69,100 | ₩69,287 | ₩69,033 | ₩69,153 | +0.08% | 3.4만 |
|---|
| 2026.03.23 | ₩68,966 | ₩69,485 | ₩68,966 | ₩69,389 | +0.61% | 2만 |
|---|
| 2026.03.20 | ₩69,260 | ₩69,260 | ₩68,832 | ₩68,832 | -0.62% | 7천 |
|---|
| 2026.03.19 | ₩69,260 | ₩72,969 | ₩69,260 | ₩70,173 | +1.32% | 7.4만 |
|---|
| 2026.03.18 | ₩69,737 | ₩69,737 | ₩69,595 | ₩69,606 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩69,997 | ₩70,090 | ₩69,997 | ₩70,060 | +0.09% | 6.8천 |
|---|
| 2026.03.16 | ₩69,769 | ₩69,769 | ₩69,769 | ₩69,769 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,061 | ₩70,077 | ₩69,563 | ₩69,563 | -0.71% | 1.4만 |
|---|
| 2026.03.12 | ₩70,144 | ₩70,171 | ₩69,864 | ₩69,864 | -0.40% | 4.5천 |
|---|
| 2026.03.11 | ₩70,559 | ₩70,559 | ₩70,492 | ₩70,520 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩70,907 | ₩70,934 | ₩70,647 | ₩70,647 | -0.37% | 2.9천 |
|---|
| 2026.03.09 | ₩69,930 | ₩70,760 | ₩69,930 | ₩70,698 | +1.10% | 7.5만 |
|---|
| 2026.03.06 | ₩70,452 | ₩70,626 | ₩70,398 | ₩70,479 | +0.04% | 5.8천 |
|---|
| 2026.03.05 | ₩71,041 | ₩71,095 | ₩70,907 | ₩71,061 | +0.03% | 7.7천 |
|---|
| 2026.03.04 | ₩71,095 | ₩71,496 | ₩71,014 | ₩71,301 | +0.29% | 6.4천 |
|---|
| 2026.03.03 | ₩70,599 | ₩71,121 | ₩70,546 | ₩71,037 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩71,041 | ₩71,242 | ₩70,961 | ₩71,218 | +0.25% | 4.8천 |
|---|
| 2026.02.27 | ₩71,322 | ₩71,443 | ₩71,295 | ₩71,382 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩71,469 | ₩71,523 | ₩71,202 | ₩71,496 | +0.04% | 4.8천 |
|---|
| 2026.02.25 | ₩71,456 | ₩71,550 | ₩71,456 | ₩71,510 | +0.07% | 4.3천 |
|---|
| 2026.02.24 | ₩71,456 | ₩71,523 | ₩71,429 | ₩71,429 | -0.04% | 2.8천 |
|---|
| 2026.02.23 | ₩71,818 | ₩71,818 | ₩71,747 | ₩71,747 | -0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩71,724 | ₩71,884 | ₩71,724 | ₩71,761 | +0.05% | 1.7천 |
|---|
| 2026.02.19 | ₩71,925 | ₩71,925 | ₩71,610 | ₩71,665 | -0.36% | 4.1천 |
|---|
| 2026.02.18 | ₩71,791 | ₩71,831 | ₩71,697 | ₩71,791 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩71,784 | ₩71,831 | ₩71,684 | ₩71,730 | -0.07% | 2천 |
|---|
| 2026.02.13 | ₩71,791 | ₩71,791 | ₩71,590 | ₩71,638 | -0.21% | 1천 |
|---|
| 2026.02.12 | ₩71,496 | ₩71,724 | ₩71,409 | ₩71,423 | -0.10% | 9.5천 |
|---|
| 2026.02.11 | ₩71,269 | ₩71,309 | ₩71,250 | ₩71,289 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩71,242 | ₩71,336 | ₩71,028 | ₩71,238 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩71,049 | ₩71,228 | ₩70,974 | ₩71,107 | +0.08% | 4만 |
|---|
| 2026.02.06 | ₩71,033 | ₩71,121 | ₩71,002 | ₩71,097 | +0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩70,907 | ₩70,914 | ₩70,854 | ₩70,904 | -0.00% | 4천 |
|---|
| 2026.02.04 | ₩70,854 | ₩70,867 | ₩70,519 | ₩70,647 | -0.29% | 2.1만 |
|---|
| 2026.02.03 | ₩70,827 | ₩70,840 | ₩70,679 | ₩70,760 | -0.09% | 1.7만 |
|---|
| 2026.02.02 | ₩70,854 | ₩71,001 | ₩70,733 | ₩70,746 | -0.15% | 1.2만 |
|---|
| 2026.01.30 | ₩70,840 | ₩70,867 | ₩70,720 | ₩70,733 | -0.15% | 6.3천 |
|---|
| 2026.01.29 | ₩70,572 | ₩70,745 | ₩70,519 | ₩70,745 | +0.24% | 1.3만 |
|---|
| 2026.01.28 | ₩70,666 | ₩70,800 | ₩70,619 | ₩70,730 | +0.09% | 1천 |
|---|
| 2026.01.27 | ₩70,800 | ₩70,839 | ₩70,733 | ₩70,736 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩71,121 | ₩71,147 | ₩70,981 | ₩71,074 | -0.07% | 2.3천 |
|---|
| 2026.01.23 | ₩70,854 | ₩71,095 | ₩70,800 | ₩70,982 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩70,746 | ₩70,974 | ₩70,724 | ₩70,854 | +0.15% | 3.8만 |
|---|
| 2026.01.21 | ₩70,472 | ₩73,973 | ₩70,472 | ₩70,907 | +0.62% | 4.6만 |
|---|
| 2026.01.20 | ₩70,144 | ₩70,345 | ₩70,104 | ₩70,251 | +0.15% | 2만 |
|---|
| 2026.01.16 | ₩70,626 | ₩70,626 | ₩70,519 | ₩70,566 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩70,599 | ₩70,813 | ₩70,546 | ₩70,773 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩70,318 | ₩70,479 | ₩70,318 | ₩70,468 | +0.21% | 1.2천 |
|---|
| 2026.01.13 | ₩70,305 | ₩70,351 | ₩70,305 | ₩70,325 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩70,412 | ₩70,412 | ₩70,372 | ₩70,398 | -0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩70,398 | ₩70,546 | ₩70,398 | ₩70,499 | +0.14% | 1.9천 |
|---|
| 2026.01.08 | ₩70,104 | ₩70,224 | ₩70,104 | ₩70,177 | +0.11% | 1.3천 |
|---|
| 2026.01.07 | ₩70,438 | ₩70,452 | ₩70,258 | ₩70,258 | -0.26% | 1.6천 |
|---|
| 2026.01.06 | ₩70,572 | ₩70,613 | ₩70,479 | ₩70,547 | -0.04% | 3천 |
|---|
| 2026.01.05 | ₩70,323 | ₩70,639 | ₩70,318 | ₩70,445 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩70,006 | ₩70,117 | ₩69,970 | ₩70,062 | +0.08% | 6.7천 |
|---|
| 2025.12.31 | ₩70,211 | ₩70,251 | ₩69,995 | ₩69,995 | -0.31% | 1.5천 |
|---|
| 2025.12.30 | ₩70,171 | ₩70,331 | ₩70,141 | ₩70,184 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩70,104 | ₩70,164 | ₩70,104 | ₩70,164 | +0.09% | 2.3천 |
|---|
| 2025.12.26 | ₩70,179 | ₩70,184 | ₩70,118 | ₩70,141 | -0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩70,155 | ₩70,155 | ₩70,155 | ₩70,155 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,983 | ₩69,983 | ₩69,930 | ₩69,931 | -0.07% | 3.5천 |
|---|
| 2025.12.22 | ₩69,956 | ₩70,184 | ₩69,956 | ₩69,963 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩69,983 | ₩70,023 | ₩69,903 | ₩69,997 | +0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩69,983 | ₩70,104 | ₩69,983 | ₩70,041 | +0.08% | 1.9천 |
|---|
| 2025.12.17 | ₩70,023 | ₩70,090 | ₩69,997 | ₩70,069 | +0.07% | 4.1만 |
|---|
| 2025.12.16 | ₩70,318 | ₩70,318 | ₩70,247 | ₩70,247 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩70,044 | ₩70,124 | ₩70,044 | ₩70,124 | +0.11% | 500 |
|---|
| 2025.12.12 | ₩69,970 | ₩70,197 | ₩69,970 | ₩70,044 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩69,983 | ₩70,064 | ₩69,916 | ₩69,963 | -0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩69,675 | ₩69,902 | ₩69,675 | ₩69,902 | +0.32% | 2.2만 |
|---|
| 2025.12.09 | ₩69,515 | ₩69,568 | ₩69,421 | ₩69,562 | +0.07% | 5.3천 |
|---|
| 2025.12.08 | ₩69,876 | ₩69,876 | ₩69,649 | ₩69,663 | -0.30% | 4.1천 |
|---|
| 2025.12.05 | ₩70,131 | ₩70,131 | ₩69,983 | ₩69,985 | -0.21% | 2천 |
|---|
| 2025.12.04 | ₩70,023 | ₩70,100 | ₩70,023 | ₩70,092 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩70,131 | ₩70,184 | ₩70,117 | ₩70,164 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩69,796 | ₩70,084 | ₩69,796 | ₩69,943 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩69,729 | ₩69,729 | ₩69,622 | ₩69,626 | -0.15% | 1.4천 |
|---|
| 2025.11.28 | ₩69,809 | ₩69,809 | ₩69,796 | ₩69,796 | -0.02% | 300 |
|---|
| 2025.11.26 | ₩69,582 | ₩69,796 | ₩69,582 | ₩69,724 | +0.20% | 1.2천 |
|---|
| 2025.11.25 | ₩69,465 | ₩69,681 | ₩69,465 | ₩69,616 | +0.22% | 1.1천 |
|---|
| 2025.11.24 | ₩69,555 | ₩69,555 | ₩69,541 | ₩69,541 | -0.02% | 200 |
|---|
| 2025.11.21 | ₩69,662 | ₩69,816 | ₩69,630 | ₩69,630 | -0.05% | 1.5천 |
|---|
| 2025.11.20 | ₩69,782 | ₩69,782 | ₩69,349 | ₩69,349 | -0.62% | 2.6천 |
|---|
| 2025.11.19 | ₩69,488 | ₩69,616 | ₩69,488 | ₩69,616 | +0.18% | 2.1천 |
|---|
| 2025.11.18 | ₩69,488 | ₩69,488 | ₩69,402 | ₩69,402 | -0.12% | 2.7만 |
|---|
| 2025.11.17 | ₩69,334 | ₩69,358 | ₩69,300 | ₩69,358 | +0.03% | 2.5천 |
|---|
| 2025.11.14 | ₩69,474 | ₩69,474 | ₩69,341 | ₩69,371 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩69,675 | ₩69,689 | ₩69,448 | ₩69,448 | -0.33% | 2.2천 |
|---|
| 2025.11.12 | ₩69,689 | ₩69,769 | ₩69,675 | ₩69,769 | +0.12% | 2.4천 |
|---|
| 2025.11.11 | ₩69,675 | ₩69,782 | ₩69,675 | ₩69,742 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩69,394 | ₩69,635 | ₩69,207 | ₩69,582 | +0.27% | 5.1천 |
|---|
| 2025.11.07 | ₩69,314 | ₩69,341 | ₩69,314 | ₩69,329 | +0.02% | 1.2천 |
|---|
| 2025.11.06 | ₩69,321 | ₩69,381 | ₩69,287 | ₩69,337 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩69,140 | ₩69,287 | ₩69,140 | ₩69,258 | +0.17% | 1만 |
|---|
| 2025.11.04 | ₩69,046 | ₩69,354 | ₩69,046 | ₩69,126 | +0.12% | 6.3천 |
|---|
| 2025.11.03 | ₩69,635 | ₩69,635 | ₩69,248 | ₩69,267 | -0.53% | 5.3천 |
|---|
| 2025.10.31 | ₩69,488 | ₩69,595 | ₩69,354 | ₩69,497 | +0.01% | 2.1만 |
|---|
| 2025.10.30 | ₩69,220 | ₩69,287 | ₩69,073 | ₩69,164 | -0.08% | 1.3천 |
|---|
| 2025.10.29 | ₩69,583 | ₩69,689 | ₩69,575 | ₩69,575 | -0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩69,528 | ₩69,595 | ₩69,528 | ₩69,588 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩69,876 | ₩69,970 | ₩69,876 | ₩69,970 | +0.13% | 2.3만 |
|---|
| 2025.10.24 | ₩69,354 | ₩69,474 | ₩69,354 | ₩69,446 | +0.13% | 6.7천 |
|---|
| 2025.10.23 | ₩69,387 | ₩69,387 | ₩69,274 | ₩69,274 | -0.16% | 500 |
|---|
| 2025.10.22 | ₩69,327 | ₩69,327 | ₩69,153 | ₩69,204 | -0.18% | 5.2천 |
|---|
| 2025.10.21 | ₩69,488 | ₩69,508 | ₩69,387 | ₩69,387 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩69,108 | ₩69,168 | ₩69,086 | ₩69,168 | +0.09% | 1.9만 |
|---|
| 2025.10.17 | ₩68,818 | ₩68,952 | ₩68,818 | ₩68,952 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩68,765 | ₩69,046 | ₩68,711 | ₩68,991 | +0.33% | 7.7천 |
|---|
| 2025.10.15 | ₩68,658 | ₩68,711 | ₩68,658 | ₩68,707 | +0.07% | 2.4천 |
|---|
| 2025.10.14 | ₩68,457 | ₩68,577 | ₩68,457 | ₩68,478 | +0.03% | 1.4천 |
|---|
| 2025.10.13 | ₩68,256 | ₩68,489 | ₩68,256 | ₩68,489 | +0.34% | 600 |
|---|
| 2025.10.10 | ₩68,177 | ₩68,177 | ₩67,849 | ₩67,849 | -0.48% | 1천 |
|---|