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 | ₩67,739 | ₩67,796 | ₩67,739 | ₩67,756 | +0.03% | 1.7천 |
| 2026.10.08 | ₩67,444 | ₩67,618 | ₩67,350 | ₩67,618 | +0.26% | 8.1천 |
| 2026.10.07 | ₩67,162 | ₩67,685 | ₩67,162 | ₩67,631 | +0.70% | 5.1만 |
| 2026.10.06 | ₩67,658 | ₩67,794 | ₩67,524 | ₩67,735 | +0.11% | 4만 |
| 2026.10.05 | ₩67,068 | ₩67,183 | ₩67,008 | ₩67,183 | +0.17% | 2.8천 |
| 2026.10.02 | ₩67,216 | ₩67,216 | ₩66,880 | ₩66,919 | -0.44% | 2.6천 |
| 2026.10.01 | ₩66,719 | ₩67,144 | ₩66,612 | ₩67,009 | +0.43% | 9.2천 |
| 2026.09.30 | ₩67,605 | ₩67,698 | ₩67,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,246 |
| -0.53% |
| 5천 |
| 2026.09.29 | ₩67,779 | ₩67,792 | ₩67,504 | ₩67,677 | -0.15% | 9.6천 |
|---|
| 2026.09.28 | ₩67,685 | ₩68,061 | ₩67,605 | ₩67,788 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩68,034 | ₩68,295 | ₩68,034 | ₩68,295 | +0.38% | 6.9천 |
|---|
| 2026.09.24 | ₩68,919 | ₩68,919 | ₩68,644 | ₩68,644 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩69,469 | ₩69,469 | ₩68,867 | ₩68,871 | -0.86% | 4.7천 |
|---|
| 2026.09.22 | ₩69,818 | ₩69,939 | ₩69,643 | ₩69,723 | -0.14% | 6.1천 |
|---|
| 2026.09.21 | ₩69,617 | ₩69,952 | ₩69,617 | ₩69,912 | +0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩69,710 | ₩69,710 | ₩69,482 | ₩69,482 | -0.33% | 3.4천 |
|---|
| 2026.09.17 | ₩69,630 | ₩69,724 | ₩69,550 | ₩69,637 | +0.01% | 3.1천 |
|---|
| 2026.09.16 | ₩69,435 | ₩69,435 | ₩69,241 | ₩69,315 | -0.17% | 1.3천 |
|---|
| 2026.09.15 | ₩69,348 | ₩69,362 | ₩69,214 | ₩69,228 | -0.17% | 9천 |
|---|
| 2026.09.14 | ₩69,429 | ₩69,603 | ₩69,295 | ₩69,476 | +0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩69,871 | ₩69,898 | ₩69,650 | ₩69,650 | -0.32% | 1.7천 |
|---|
| 2026.09.10 | ₩69,831 | ₩69,838 | ₩69,684 | ₩69,684 | -0.21% | 1.4천 |
|---|
| 2026.09.09 | ₩70,207 | ₩70,207 | ₩70,146 | ₩70,146 | -0.09% | 500 |
|---|
| 2026.09.08 | ₩70,421 | ₩70,421 | ₩70,301 | ₩70,301 | -0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩70,475 | ₩70,475 | ₩70,448 | ₩70,448 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩70,388 | ₩70,717 | ₩70,381 | ₩70,381 | -0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩70,140 | ₩70,220 | ₩70,140 | ₩70,173 | +0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩70,073 | ₩70,207 | ₩69,871 | ₩70,046 | -0.04% | 8.7천 |
|---|
| 2026.08.31 | ₩70,341 | ₩70,341 | ₩70,247 | ₩70,259 | -0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩70,576 | ₩70,576 | ₩70,354 | ₩70,354 | -0.31% | 6.5천 |
|---|
| 2026.08.27 | ₩70,502 | ₩70,649 | ₩70,502 | ₩70,549 | +0.07% | 2.7천 |
|---|
| 2026.08.26 | ₩70,529 | ₩70,582 | ₩70,475 | ₩70,529 | 0.00% | 5.2천 |
|---|
| 2026.08.25 | ₩70,810 | ₩71,052 | ₩70,797 | ₩70,931 | +0.17% | 2.7천 |
|---|
| 2026.08.24 | ₩70,556 | ₩70,763 | ₩70,556 | ₩70,623 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩70,556 | ₩70,596 | ₩70,556 | ₩70,576 | +0.03% | 6.4천 |
|---|
| 2026.08.20 | ₩70,569 | ₩70,616 | ₩70,566 | ₩70,566 | -0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩70,810 | ₩70,837 | ₩70,792 | ₩70,792 | -0.03% | 1.1천 |
|---|
| 2026.08.18 | ₩70,556 | ₩70,717 | ₩70,556 | ₩70,569 | +0.02% | 4.3천 |
|---|
| 2026.08.17 | ₩70,730 | ₩70,877 | ₩70,596 | ₩70,643 | -0.12% | 8.6천 |
|---|
| 2026.08.14 | ₩70,971 | ₩70,985 | ₩70,837 | ₩70,877 | -0.13% | 8.4천 |
|---|
| 2026.08.13 | ₩71,038 | ₩71,119 | ₩70,998 | ₩71,052 | +0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩70,770 | ₩70,891 | ₩70,656 | ₩70,656 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩70,636 | ₩70,690 | ₩70,421 | ₩70,582 | -0.08% | 900 |
|---|
| 2026.08.10 | ₩70,824 | ₩70,824 | ₩70,515 | ₩70,556 | -0.38% | 3.5천 |
|---|
| 2026.08.07 | ₩70,837 | ₩70,864 | ₩70,824 | ₩70,824 | -0.02% | 400 |
|---|
| 2026.08.06 | ₩70,750 | ₩70,750 | ₩70,597 | ₩70,656 | -0.13% | 1.9천 |
|---|
| 2026.08.05 | ₩70,851 | ₩70,945 | ₩70,802 | ₩70,802 | -0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩70,877 | ₩70,918 | ₩70,780 | ₩70,837 | -0.06% | 2.5천 |
|---|
| 2026.08.03 | ₩70,381 | ₩70,501 | ₩70,381 | ₩70,442 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩70,059 | ₩70,140 | ₩70,032 | ₩70,140 | +0.11% | 4.7천 |
|---|
| 2026.07.30 | ₩70,113 | ₩70,140 | ₩70,086 | ₩70,086 | -0.04% | 1.7천 |
|---|
| 2026.07.29 | ₩70,086 | ₩70,287 | ₩69,850 | ₩69,850 | -0.34% | 2.9천 |
|---|
| 2026.07.28 | ₩70,240 | ₩70,435 | ₩70,240 | ₩70,328 | +0.12% | 5.8천 |
|---|
| 2026.07.27 | ₩70,556 | ₩70,582 | ₩70,488 | ₩70,556 | 0.00% | 2.2천 |
|---|
| 2026.07.24 | ₩70,381 | ₩70,421 | ₩70,368 | ₩70,408 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩70,234 | ₩70,596 | ₩70,234 | ₩70,442 | +0.30% | 2.8만 |
|---|
| 2026.07.22 | ₩70,717 | ₩70,743 | ₩70,584 | ₩70,609 | -0.15% | 2.8천 |
|---|
| 2026.07.21 | ₩70,877 | ₩70,918 | ₩70,794 | ₩70,794 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩70,978 | ₩71,079 | ₩70,737 | ₩70,777 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩71,025 | ₩71,173 | ₩70,898 | ₩70,904 | -0.17% | 5.1천 |
|---|
| 2026.07.16 | ₩70,971 | ₩71,173 | ₩70,958 | ₩71,018 | +0.07% | 900 |
|---|
| 2026.07.15 | ₩71,152 | ₩71,173 | ₩71,067 | ₩71,099 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩71,119 | ₩71,119 | ₩70,971 | ₩70,978 | -0.20% | 3천 |
|---|
| 2026.07.13 | ₩71,079 | ₩71,079 | ₩70,784 | ₩70,788 | -0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩71,240 | ₩71,320 | ₩71,159 | ₩71,305 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩71,159 | ₩71,226 | ₩71,152 | ₩71,179 | +0.03% | 4.6만 |
|---|
| 2026.07.08 | ₩70,998 | ₩71,065 | ₩70,931 | ₩70,931 | -0.09% | 600 |
|---|
| 2026.07.07 | ₩71,199 | ₩71,199 | ₩71,067 | ₩71,132 | -0.09% | 3.8천 |
|---|
| 2026.07.06 | ₩71,334 | ₩71,360 | ₩71,266 | ₩71,293 | -0.06% | 3천 |
|---|
| 2026.07.02 | ₩71,253 | ₩71,320 | ₩71,173 | ₩71,244 | -0.01% | 5.3만 |
|---|
| 2026.07.01 | ₩71,038 | ₩71,437 | ₩71,038 | ₩71,155 | +0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩71,293 | ₩71,468 | ₩71,160 | ₩71,160 | -0.19% | 3.9천 |
|---|
| 2026.06.29 | ₩71,293 | ₩71,293 | ₩71,240 | ₩71,248 | -0.06% | 1.5천 |
|---|
| 2026.06.26 | ₩71,108 | ₩71,266 | ₩71,025 | ₩71,045 | -0.09% | 2만 |
|---|
| 2026.06.25 | ₩71,092 | ₩71,240 | ₩71,038 | ₩71,065 | -0.04% | 10.3만 |
|---|
| 2026.06.24 | ₩71,374 | ₩71,414 | ₩71,293 | ₩71,343 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩71,159 | ₩71,253 | ₩70,971 | ₩70,971 | -0.26% | 2.5만 |
|---|
| 2026.06.22 | ₩71,548 | ₩71,548 | ₩70,877 | ₩70,877 | -0.94% | 8.7만 |
|---|
| 2026.06.18 | ₩71,749 | ₩71,749 | ₩71,642 | ₩71,741 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩71,595 | ₩71,595 | ₩71,499 | ₩71,499 | -0.13% | 800 |
|---|
| 2026.06.16 | ₩71,910 | ₩71,910 | ₩71,769 | ₩71,769 | -0.20% | 6.2천 |
|---|
| 2026.06.15 | ₩71,909 | ₩71,910 | ₩71,776 | ₩71,820 | -0.12% | 1.6천 |
|---|
| 2026.06.12 | ₩71,481 | ₩71,588 | ₩71,454 | ₩71,524 | +0.06% | 7.6천 |
|---|
| 2026.06.11 | ₩71,427 | ₩71,427 | ₩71,427 | ₩71,427 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩70,918 | ₩70,918 | ₩70,690 | ₩70,691 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩70,998 | ₩71,079 | ₩70,784 | ₩70,959 | -0.05% | 8.3천 |
|---|
| 2026.06.08 | ₩70,863 | ₩70,891 | ₩70,784 | ₩70,784 | -0.11% | 2.4천 |
|---|
| 2026.06.05 | ₩70,931 | ₩70,943 | ₩70,864 | ₩70,922 | -0.01% | 2.2천 |
|---|
| 2026.06.04 | ₩71,253 | ₩71,441 | ₩71,240 | ₩71,300 | +0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩71,038 | ₩71,253 | ₩71,025 | ₩71,052 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩71,213 | ₩71,327 | ₩71,173 | ₩71,327 | +0.16% | 1.3천 |
|---|
| 2026.06.01 | ₩70,958 | ₩70,985 | ₩70,797 | ₩70,985 | +0.04% | 1.6천 |
|---|
| 2026.05.29 | ₩71,105 | ₩71,387 | ₩71,105 | ₩71,167 | +0.09% | 2.6천 |
|---|
| 2026.05.28 | ₩70,998 | ₩70,998 | ₩70,924 | ₩70,924 | -0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩70,676 | ₩70,790 | ₩70,475 | ₩70,784 | +0.15% | 3.7천 |
|---|
| 2026.05.26 | ₩70,515 | ₩70,515 | ₩70,482 | ₩70,482 | -0.05% | 2.4천 |
|---|
| 2026.05.22 | ₩70,549 | ₩70,549 | ₩70,454 | ₩70,505 | -0.06% | 5.6천 |
|---|
| 2026.05.21 | ₩70,193 | ₩70,649 | ₩70,193 | ₩70,417 | +0.32% | 2.2천 |
|---|
| 2026.05.20 | ₩69,925 | ₩70,596 | ₩69,764 | ₩70,569 | +0.92% | 5만 |
|---|
| 2026.05.19 | ₩69,992 | ₩70,153 | ₩69,838 | ₩69,912 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩70,475 | ₩70,488 | ₩70,207 | ₩70,306 | -0.24% | 1.4만 |
|---|
| 2026.05.15 | ₩70,488 | ₩70,488 | ₩70,354 | ₩70,354 | -0.19% | 3.8천 |
|---|
| 2026.05.14 | ₩71,052 | ₩71,052 | ₩70,931 | ₩70,987 | -0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩70,784 | ₩71,038 | ₩70,784 | ₩70,918 | +0.19% | 6.6천 |
|---|
| 2026.05.12 | ₩70,864 | ₩71,038 | ₩70,864 | ₩70,924 | +0.09% | 9.8천 |
|---|
| 2026.05.11 | ₩71,186 | ₩71,213 | ₩71,092 | ₩71,092 | -0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩71,226 | ₩71,481 | ₩71,226 | ₩71,260 | +0.05% | 2.9만 |
|---|
| 2026.05.07 | ₩71,281 | ₩71,281 | ₩70,965 | ₩71,009 | -0.38% | 3.9천 |
|---|
| 2026.05.06 | ₩71,213 | ₩71,468 | ₩71,213 | ₩71,300 | +0.12% | 3.2천 |
|---|
| 2026.05.05 | ₩70,542 | ₩70,837 | ₩70,542 | ₩70,676 | +0.19% | 6.1천 |
|---|
| 2026.05.04 | ₩70,688 | ₩70,784 | ₩70,120 | ₩70,307 | -0.54% | 3.8천 |
|---|
| 2026.05.01 | ₩70,649 | ₩71,025 | ₩70,260 | ₩70,730 | +0.11% | 1.5만 |
|---|
| 2026.04.30 | ₩70,395 | ₩70,569 | ₩70,368 | ₩70,562 | +0.24% | 1.3천 |
|---|
| 2026.04.29 | ₩70,328 | ₩70,341 | ₩70,213 | ₩70,213 | -0.16% | 600 |
|---|
| 2026.04.28 | ₩70,384 | ₩70,515 | ₩70,383 | ₩70,464 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩70,723 | ₩70,723 | ₩70,636 | ₩70,636 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩71,052 | ₩71,173 | ₩71,052 | ₩71,112 | +0.08% | 900 |
|---|
| 2026.04.23 | ₩71,186 | ₩71,441 | ₩70,770 | ₩70,943 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩71,380 | ₩71,380 | ₩71,266 | ₩71,323 | -0.08% | 9.5만 |
|---|
| 2026.04.21 | ₩71,468 | ₩71,468 | ₩71,147 | ₩71,147 | -0.45% | 5.6천 |
|---|
| 2026.04.20 | ₩71,494 | ₩71,508 | ₩71,401 | ₩71,431 | -0.09% | 2.3천 |
|---|
| 2026.04.17 | ₩71,682 | ₩71,843 | ₩71,468 | ₩71,555 | -0.18% | 8.6천 |
|---|
| 2026.04.16 | ₩71,186 | ₩71,186 | ₩70,994 | ₩71,032 | -0.22% | 3.5천 |
|---|
| 2026.04.15 | ₩71,173 | ₩71,293 | ₩71,173 | ₩71,253 | +0.11% | 1.6천 |
|---|
| 2026.04.14 | ₩71,427 | ₩71,427 | ₩71,390 | ₩71,390 | -0.05% | 700 |
|---|
| 2026.04.13 | ₩70,462 | ₩71,063 | ₩70,462 | ₩71,063 | +0.85% | 8천 |
|---|
| 2026.04.10 | ₩70,676 | ₩70,703 | ₩70,421 | ₩70,564 | -0.16% | 5.5천 |
|---|
| 2026.04.09 | ₩70,126 | ₩70,502 | ₩70,046 | ₩70,439 | +0.45% | 2.3천 |
|---|
| 2026.04.08 | ₩70,341 | ₩70,341 | ₩70,014 | ₩70,014 | -0.47% | 1.4만 |
|---|
| 2026.04.07 | ₩69,040 | ₩69,174 | ₩68,865 | ₩69,174 | +0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩69,122 | ₩69,254 | ₩69,107 | ₩69,229 | +0.16% | 2.4천 |
|---|
| 2026.04.02 | ₩68,691 | ₩69,179 | ₩68,691 | ₩69,179 | +0.71% | 3.3천 |
|---|
| 2026.04.01 | ₩69,067 | ₩69,214 | ₩68,865 | ₩69,124 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩68,557 | ₩68,926 | ₩68,557 | ₩68,892 | +0.49% | 5.3천 |
|---|
| 2026.03.30 | ₩68,409 | ₩68,409 | ₩68,081 | ₩68,122 | -0.42% | 2.4천 |
|---|
| 2026.03.27 | ₩68,369 | ₩68,503 | ₩68,248 | ₩68,356 | -0.02% | 3.9만 |
|---|
| 2026.03.26 | ₩69,308 | ₩69,482 | ₩68,648 | ₩68,648 | -0.95% | 1.7천 |
|---|
| 2026.03.25 | ₩69,751 | ₩69,778 | ₩69,729 | ₩69,729 | -0.03% | 1천 |
|---|
| 2026.03.24 | ₩69,228 | ₩69,415 | ₩69,161 | ₩69,281 | +0.08% | 3.4만 |
|---|
| 2026.03.23 | ₩69,093 | ₩69,614 | ₩69,093 | ₩69,517 | +0.61% | 2만 |
|---|
| 2026.03.20 | ₩69,389 | ₩69,389 | ₩68,959 | ₩68,959 | -0.62% | 7천 |
|---|
| 2026.03.19 | ₩69,389 | ₩73,104 | ₩69,389 | ₩70,303 | +1.32% | 7.4만 |
|---|
| 2026.03.18 | ₩69,866 | ₩69,866 | ₩69,724 | ₩69,735 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩70,126 | ₩70,220 | ₩70,126 | ₩70,189 | +0.09% | 6.8천 |
|---|
| 2026.03.16 | ₩69,898 | ₩69,898 | ₩69,898 | ₩69,898 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,191 | ₩70,207 | ₩69,692 | ₩69,692 | -0.71% | 1.4만 |
|---|
| 2026.03.12 | ₩70,274 | ₩70,301 | ₩69,994 | ₩69,994 | -0.40% | 4.5천 |
|---|
| 2026.03.11 | ₩70,690 | ₩70,690 | ₩70,623 | ₩70,651 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩71,038 | ₩71,065 | ₩70,778 | ₩70,778 | -0.37% | 2.9천 |
|---|
| 2026.03.09 | ₩70,059 | ₩70,891 | ₩70,059 | ₩70,829 | +1.10% | 7.5만 |
|---|
| 2026.03.06 | ₩70,582 | ₩70,757 | ₩70,529 | ₩70,609 | +0.04% | 5.8천 |
|---|
| 2026.03.05 | ₩71,173 | ₩71,226 | ₩71,038 | ₩71,193 | +0.03% | 7.7천 |
|---|
| 2026.03.04 | ₩71,226 | ₩71,629 | ₩71,146 | ₩71,433 | +0.29% | 6.4천 |
|---|
| 2026.03.03 | ₩70,730 | ₩71,253 | ₩70,676 | ₩71,169 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩71,173 | ₩71,374 | ₩71,092 | ₩71,350 | +0.25% | 4.8천 |
|---|
| 2026.02.27 | ₩71,454 | ₩71,575 | ₩71,427 | ₩71,515 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩71,602 | ₩71,655 | ₩71,334 | ₩71,629 | +0.04% | 4.8천 |
|---|
| 2026.02.25 | ₩71,588 | ₩71,682 | ₩71,588 | ₩71,642 | +0.07% | 4.3천 |
|---|
| 2026.02.24 | ₩71,588 | ₩71,655 | ₩71,562 | ₩71,562 | -0.04% | 2.8천 |
|---|
| 2026.02.23 | ₩71,951 | ₩71,951 | ₩71,879 | ₩71,879 | -0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩71,857 | ₩72,018 | ₩71,857 | ₩71,894 | +0.05% | 1.7천 |
|---|
| 2026.02.19 | ₩72,058 | ₩72,058 | ₩71,743 | ₩71,798 | -0.36% | 4.1천 |
|---|
| 2026.02.18 | ₩71,924 | ₩71,964 | ₩71,830 | ₩71,924 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩71,917 | ₩71,964 | ₩71,816 | ₩71,863 | -0.07% | 2천 |
|---|
| 2026.02.13 | ₩71,924 | ₩71,924 | ₩71,723 | ₩71,771 | -0.21% | 1천 |
|---|
| 2026.02.12 | ₩71,629 | ₩71,857 | ₩71,541 | ₩71,555 | -0.10% | 9.5천 |
|---|
| 2026.02.11 | ₩71,401 | ₩71,441 | ₩71,382 | ₩71,421 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩71,374 | ₩71,468 | ₩71,159 | ₩71,370 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩71,181 | ₩71,360 | ₩71,105 | ₩71,238 | +0.08% | 4만 |
|---|
| 2026.02.06 | ₩71,165 | ₩71,253 | ₩71,134 | ₩71,229 | +0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩71,038 | ₩71,045 | ₩70,985 | ₩71,036 | -0.00% | 4천 |
|---|
| 2026.02.04 | ₩70,985 | ₩70,998 | ₩70,649 | ₩70,778 | -0.29% | 2.1만 |
|---|
| 2026.02.03 | ₩70,958 | ₩70,971 | ₩70,810 | ₩70,891 | -0.09% | 1.7만 |
|---|
| 2026.02.02 | ₩70,985 | ₩71,132 | ₩70,864 | ₩70,877 | -0.15% | 1.2만 |
|---|
| 2026.01.30 | ₩70,971 | ₩70,998 | ₩70,851 | ₩70,864 | -0.15% | 6.3천 |
|---|
| 2026.01.29 | ₩70,703 | ₩70,876 | ₩70,649 | ₩70,876 | +0.24% | 1.3만 |
|---|
| 2026.01.28 | ₩70,797 | ₩70,931 | ₩70,750 | ₩70,861 | +0.09% | 1천 |
|---|
| 2026.01.27 | ₩70,931 | ₩70,970 | ₩70,864 | ₩70,867 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩71,253 | ₩71,279 | ₩71,112 | ₩71,206 | -0.07% | 2.3천 |
|---|
| 2026.01.23 | ₩70,985 | ₩71,226 | ₩70,931 | ₩71,114 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩70,877 | ₩71,105 | ₩70,855 | ₩70,985 | +0.15% | 3.8만 |
|---|
| 2026.01.21 | ₩70,602 | ₩74,110 | ₩70,602 | ₩71,038 | +0.62% | 4.6만 |
|---|
| 2026.01.20 | ₩70,274 | ₩70,475 | ₩70,234 | ₩70,381 | +0.15% | 2만 |
|---|
| 2026.01.16 | ₩70,757 | ₩70,757 | ₩70,649 | ₩70,696 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩70,730 | ₩70,945 | ₩70,676 | ₩70,904 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩70,448 | ₩70,609 | ₩70,448 | ₩70,598 | +0.21% | 1.2천 |
|---|
| 2026.01.13 | ₩70,435 | ₩70,482 | ₩70,435 | ₩70,455 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩70,542 | ₩70,542 | ₩70,502 | ₩70,529 | -0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩70,529 | ₩70,676 | ₩70,529 | ₩70,629 | +0.14% | 1.9천 |
|---|
| 2026.01.08 | ₩70,234 | ₩70,354 | ₩70,234 | ₩70,307 | +0.11% | 1.3천 |
|---|
| 2026.01.07 | ₩70,569 | ₩70,582 | ₩70,388 | ₩70,388 | -0.26% | 1.6천 |
|---|
| 2026.01.06 | ₩70,703 | ₩70,743 | ₩70,609 | ₩70,678 | -0.04% | 3천 |
|---|
| 2026.01.05 | ₩70,454 | ₩70,770 | ₩70,448 | ₩70,576 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩70,136 | ₩70,247 | ₩70,099 | ₩70,192 | +0.08% | 6.7천 |
|---|
| 2025.12.31 | ₩70,341 | ₩70,381 | ₩70,125 | ₩70,125 | -0.31% | 1.5천 |
|---|
| 2025.12.30 | ₩70,301 | ₩70,462 | ₩70,271 | ₩70,314 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩70,234 | ₩70,294 | ₩70,234 | ₩70,294 | +0.09% | 2.3천 |
|---|
| 2025.12.26 | ₩70,309 | ₩70,314 | ₩70,248 | ₩70,271 | -0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩70,285 | ₩70,285 | ₩70,285 | ₩70,285 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩70,113 | ₩70,113 | ₩70,059 | ₩70,061 | -0.07% | 3.5천 |
|---|
| 2025.12.22 | ₩70,086 | ₩70,314 | ₩70,086 | ₩70,093 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩70,113 | ₩70,153 | ₩70,032 | ₩70,126 | +0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩70,113 | ₩70,234 | ₩70,113 | ₩70,171 | +0.08% | 1.9천 |
|---|
| 2025.12.17 | ₩70,153 | ₩70,220 | ₩70,126 | ₩70,199 | +0.07% | 4.1만 |
|---|
| 2025.12.16 | ₩70,448 | ₩70,448 | ₩70,377 | ₩70,377 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩70,173 | ₩70,254 | ₩70,173 | ₩70,254 | +0.11% | 500 |
|---|
| 2025.12.12 | ₩70,099 | ₩70,328 | ₩70,099 | ₩70,173 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩70,113 | ₩70,193 | ₩70,046 | ₩70,093 | -0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩69,804 | ₩70,031 | ₩69,804 | ₩70,031 | +0.32% | 2.2만 |
|---|
| 2025.12.09 | ₩69,643 | ₩69,697 | ₩69,550 | ₩69,690 | +0.07% | 5.3천 |
|---|
| 2025.12.08 | ₩70,006 | ₩70,006 | ₩69,778 | ₩69,792 | -0.30% | 4.1천 |
|---|
| 2025.12.05 | ₩70,260 | ₩70,260 | ₩70,113 | ₩70,114 | -0.21% | 2천 |
|---|
| 2025.12.04 | ₩70,153 | ₩70,230 | ₩70,153 | ₩70,222 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩70,260 | ₩70,314 | ₩70,247 | ₩70,294 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩69,925 | ₩70,213 | ₩69,925 | ₩70,073 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩69,858 | ₩69,858 | ₩69,751 | ₩69,755 | -0.15% | 1.4천 |
|---|
| 2025.11.28 | ₩69,939 | ₩69,939 | ₩69,925 | ₩69,925 | -0.02% | 300 |
|---|
| 2025.11.26 | ₩69,710 | ₩69,925 | ₩69,710 | ₩69,853 | +0.20% | 1.2천 |
|---|
| 2025.11.25 | ₩69,594 | ₩69,810 | ₩69,594 | ₩69,745 | +0.22% | 1.1천 |
|---|
| 2025.11.24 | ₩69,684 | ₩69,684 | ₩69,670 | ₩69,670 | -0.02% | 200 |
|---|
| 2025.11.21 | ₩69,791 | ₩69,945 | ₩69,759 | ₩69,759 | -0.05% | 1.5천 |
|---|
| 2025.11.20 | ₩69,912 | ₩69,912 | ₩69,477 | ₩69,477 | -0.62% | 2.6천 |
|---|
| 2025.11.19 | ₩69,617 | ₩69,745 | ₩69,617 | ₩69,745 | +0.18% | 2.1천 |
|---|
| 2025.11.18 | ₩69,617 | ₩69,617 | ₩69,531 | ₩69,531 | -0.12% | 2.7만 |
|---|
| 2025.11.17 | ₩69,462 | ₩69,486 | ₩69,429 | ₩69,486 | +0.03% | 2.5천 |
|---|
| 2025.11.14 | ₩69,603 | ₩69,603 | ₩69,469 | ₩69,500 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩69,804 | ₩69,818 | ₩69,576 | ₩69,576 | -0.33% | 2.2천 |
|---|
| 2025.11.12 | ₩69,818 | ₩69,898 | ₩69,804 | ₩69,898 | +0.12% | 2.4천 |
|---|
| 2025.11.11 | ₩69,804 | ₩69,912 | ₩69,804 | ₩69,871 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩69,523 | ₩69,764 | ₩69,335 | ₩69,710 | +0.27% | 5.1천 |
|---|
| 2025.11.07 | ₩69,442 | ₩69,469 | ₩69,442 | ₩69,457 | +0.02% | 1.2천 |
|---|
| 2025.11.06 | ₩69,449 | ₩69,509 | ₩69,415 | ₩69,465 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩69,268 | ₩69,415 | ₩69,268 | ₩69,386 | +0.17% | 1만 |
|---|
| 2025.11.04 | ₩69,174 | ₩69,482 | ₩69,174 | ₩69,254 | +0.12% | 6.3천 |
|---|
| 2025.11.03 | ₩69,764 | ₩69,764 | ₩69,376 | ₩69,395 | -0.53% | 5.3천 |
|---|
| 2025.10.31 | ₩69,617 | ₩69,724 | ₩69,482 | ₩69,626 | +0.01% | 2.1만 |
|---|
| 2025.10.30 | ₩69,348 | ₩69,415 | ₩69,201 | ₩69,292 | -0.08% | 1.3천 |
|---|
| 2025.10.29 | ₩69,712 | ₩69,818 | ₩69,704 | ₩69,704 | -0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩69,657 | ₩69,724 | ₩69,657 | ₩69,717 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩70,006 | ₩70,099 | ₩70,006 | ₩70,099 | +0.13% | 2.3만 |
|---|
| 2025.10.24 | ₩69,482 | ₩69,603 | ₩69,482 | ₩69,575 | +0.13% | 6.7천 |
|---|
| 2025.10.23 | ₩69,516 | ₩69,516 | ₩69,402 | ₩69,402 | -0.16% | 500 |
|---|
| 2025.10.22 | ₩69,456 | ₩69,456 | ₩69,281 | ₩69,332 | -0.18% | 5.2천 |
|---|
| 2025.10.21 | ₩69,617 | ₩69,637 | ₩69,516 | ₩69,516 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩69,236 | ₩69,296 | ₩69,214 | ₩69,296 | +0.09% | 1.9만 |
|---|
| 2025.10.17 | ₩68,946 | ₩69,080 | ₩68,946 | ₩69,080 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩68,892 | ₩69,174 | ₩68,839 | ₩69,119 | +0.33% | 7.7천 |
|---|
| 2025.10.15 | ₩68,785 | ₩68,839 | ₩68,785 | ₩68,835 | +0.07% | 2.4천 |
|---|
| 2025.10.14 | ₩68,584 | ₩68,704 | ₩68,584 | ₩68,605 | +0.03% | 1.4천 |
|---|
| 2025.10.13 | ₩68,383 | ₩68,616 | ₩68,383 | ₩68,616 | +0.34% | 600 |
|---|
| 2025.10.10 | ₩68,303 | ₩68,303 | ₩67,975 | ₩67,975 | -0.48% | 1천 |
|---|