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 | ₩67,737 | ₩67,795 | ₩67,737 | ₩67,755 | +0.03% | 1.7천 |
| 2026.10.08 | ₩67,442 | ₩67,616 | ₩67,348 | ₩67,616 | +0.26% | 8.1천 |
| 2026.10.07 | ₩67,160 | ₩67,684 | ₩67,160 | ₩67,630 | +0.70% | 5.1만 |
| 2026.10.06 | ₩67,657 | ₩67,792 | ₩67,523 | ₩67,733 | +0.11% | 4만 |
| 2026.10.05 | ₩67,067 | ₩67,182 | ₩67,006 | ₩67,182 | +0.17% | 2.8천 |
| 2026.10.02 | ₩67,214 | ₩67,214 | ₩66,879 | ₩66,918 | -0.44% | 2.6천 |
| 2026.10.01 | ₩66,718 | ₩67,143 | ₩66,610 | ₩67,007 | +0.43% | 9.2천 |
| 2026.09.30 | ₩67,603 | ₩67,697 | ₩67,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,245 |
| -0.53% |
| 5천 |
| 2026.09.29 | ₩67,777 | ₩67,791 | ₩67,502 | ₩67,675 | -0.15% | 9.6천 |
|---|
| 2026.09.28 | ₩67,684 | ₩68,059 | ₩67,603 | ₩67,787 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩68,032 | ₩68,294 | ₩68,032 | ₩68,294 | +0.38% | 6.9천 |
|---|
| 2026.09.24 | ₩68,918 | ₩68,918 | ₩68,643 | ₩68,643 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩69,467 | ₩69,467 | ₩68,865 | ₩68,869 | -0.86% | 4.7천 |
|---|
| 2026.09.22 | ₩69,816 | ₩69,937 | ₩69,642 | ₩69,721 | -0.14% | 6.1천 |
|---|
| 2026.09.21 | ₩69,615 | ₩69,950 | ₩69,615 | ₩69,910 | +0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩69,709 | ₩69,709 | ₩69,481 | ₩69,481 | -0.33% | 3.4천 |
|---|
| 2026.09.17 | ₩69,628 | ₩69,722 | ₩69,548 | ₩69,635 | +0.01% | 3.1천 |
|---|
| 2026.09.16 | ₩69,434 | ₩69,434 | ₩69,239 | ₩69,313 | -0.17% | 1.3천 |
|---|
| 2026.09.15 | ₩69,347 | ₩69,360 | ₩69,213 | ₩69,226 | -0.17% | 9천 |
|---|
| 2026.09.14 | ₩69,427 | ₩69,602 | ₩69,293 | ₩69,474 | +0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩69,870 | ₩69,897 | ₩69,649 | ₩69,649 | -0.32% | 1.7천 |
|---|
| 2026.09.10 | ₩69,830 | ₩69,836 | ₩69,682 | ₩69,682 | -0.21% | 1.4천 |
|---|
| 2026.09.09 | ₩70,205 | ₩70,205 | ₩70,145 | ₩70,145 | -0.09% | 500 |
|---|
| 2026.09.08 | ₩70,420 | ₩70,420 | ₩70,299 | ₩70,299 | -0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩70,473 | ₩70,473 | ₩70,447 | ₩70,447 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩70,386 | ₩70,715 | ₩70,380 | ₩70,380 | -0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩70,138 | ₩70,219 | ₩70,138 | ₩70,172 | +0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩70,071 | ₩70,205 | ₩69,870 | ₩70,044 | -0.04% | 8.7천 |
|---|
| 2026.08.31 | ₩70,339 | ₩70,339 | ₩70,245 | ₩70,258 | -0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩70,574 | ₩70,574 | ₩70,353 | ₩70,353 | -0.31% | 6.5천 |
|---|
| 2026.08.27 | ₩70,500 | ₩70,648 | ₩70,500 | ₩70,547 | +0.07% | 2.7천 |
|---|
| 2026.08.26 | ₩70,527 | ₩70,581 | ₩70,473 | ₩70,527 | 0.00% | 5.2천 |
|---|
| 2026.08.25 | ₩70,809 | ₩71,050 | ₩70,795 | ₩70,930 | +0.17% | 2.7천 |
|---|
| 2026.08.24 | ₩70,554 | ₩70,762 | ₩70,554 | ₩70,621 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩70,554 | ₩70,594 | ₩70,554 | ₩70,574 | +0.03% | 6.4천 |
|---|
| 2026.08.20 | ₩70,567 | ₩70,614 | ₩70,565 | ₩70,565 | -0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩70,809 | ₩70,836 | ₩70,790 | ₩70,790 | -0.03% | 1.1천 |
|---|
| 2026.08.18 | ₩70,554 | ₩70,715 | ₩70,554 | ₩70,567 | +0.02% | 4.3천 |
|---|
| 2026.08.17 | ₩70,728 | ₩70,876 | ₩70,594 | ₩70,641 | -0.12% | 8.6천 |
|---|
| 2026.08.14 | ₩70,970 | ₩70,983 | ₩70,836 | ₩70,876 | -0.13% | 8.4천 |
|---|
| 2026.08.13 | ₩71,037 | ₩71,117 | ₩70,997 | ₩71,050 | +0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩70,769 | ₩70,889 | ₩70,655 | ₩70,655 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩70,634 | ₩70,688 | ₩70,420 | ₩70,581 | -0.08% | 900 |
|---|
| 2026.08.10 | ₩70,822 | ₩70,822 | ₩70,514 | ₩70,554 | -0.38% | 3.5천 |
|---|
| 2026.08.07 | ₩70,836 | ₩70,862 | ₩70,822 | ₩70,822 | -0.02% | 400 |
|---|
| 2026.08.06 | ₩70,748 | ₩70,748 | ₩70,596 | ₩70,655 | -0.13% | 1.9천 |
|---|
| 2026.08.05 | ₩70,849 | ₩70,943 | ₩70,801 | ₩70,801 | -0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩70,876 | ₩70,916 | ₩70,778 | ₩70,836 | -0.06% | 2.5천 |
|---|
| 2026.08.03 | ₩70,380 | ₩70,499 | ₩70,380 | ₩70,440 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩70,058 | ₩70,138 | ₩70,031 | ₩70,138 | +0.11% | 4.7천 |
|---|
| 2026.07.30 | ₩70,111 | ₩70,138 | ₩70,084 | ₩70,084 | -0.04% | 1.7천 |
|---|
| 2026.07.29 | ₩70,084 | ₩70,286 | ₩69,848 | ₩69,848 | -0.34% | 2.9천 |
|---|
| 2026.07.28 | ₩70,239 | ₩70,433 | ₩70,239 | ₩70,326 | +0.12% | 5.8천 |
|---|
| 2026.07.27 | ₩70,554 | ₩70,581 | ₩70,487 | ₩70,554 | 0.00% | 2.2천 |
|---|
| 2026.07.24 | ₩70,380 | ₩70,420 | ₩70,366 | ₩70,406 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩70,232 | ₩70,594 | ₩70,232 | ₩70,440 | +0.30% | 2.8만 |
|---|
| 2026.07.22 | ₩70,715 | ₩70,742 | ₩70,582 | ₩70,608 | -0.15% | 2.8천 |
|---|
| 2026.07.21 | ₩70,876 | ₩70,916 | ₩70,793 | ₩70,793 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩70,976 | ₩71,077 | ₩70,735 | ₩70,775 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩71,023 | ₩71,171 | ₩70,896 | ₩70,903 | -0.17% | 5.1천 |
|---|
| 2026.07.16 | ₩70,970 | ₩71,171 | ₩70,956 | ₩71,017 | +0.07% | 900 |
|---|
| 2026.07.15 | ₩71,151 | ₩71,171 | ₩71,065 | ₩71,097 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩71,117 | ₩71,117 | ₩70,970 | ₩70,976 | -0.20% | 3천 |
|---|
| 2026.07.13 | ₩71,077 | ₩71,077 | ₩70,782 | ₩70,786 | -0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩71,238 | ₩71,319 | ₩71,158 | ₩71,304 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩71,158 | ₩71,225 | ₩71,151 | ₩71,178 | +0.03% | 4.6만 |
|---|
| 2026.07.08 | ₩70,997 | ₩71,064 | ₩70,930 | ₩70,930 | -0.09% | 600 |
|---|
| 2026.07.07 | ₩71,198 | ₩71,198 | ₩71,065 | ₩71,131 | -0.09% | 3.8천 |
|---|
| 2026.07.06 | ₩71,332 | ₩71,359 | ₩71,265 | ₩71,292 | -0.06% | 3천 |
|---|
| 2026.07.02 | ₩71,251 | ₩71,319 | ₩71,171 | ₩71,242 | -0.01% | 5.3만 |
|---|
| 2026.07.01 | ₩71,037 | ₩71,435 | ₩71,037 | ₩71,154 | +0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩71,292 | ₩71,466 | ₩71,159 | ₩71,159 | -0.19% | 3.9천 |
|---|
| 2026.06.29 | ₩71,292 | ₩71,292 | ₩71,238 | ₩71,246 | -0.06% | 1.5천 |
|---|
| 2026.06.26 | ₩71,107 | ₩71,265 | ₩71,023 | ₩71,044 | -0.09% | 2만 |
|---|
| 2026.06.25 | ₩71,090 | ₩71,238 | ₩71,037 | ₩71,064 | -0.04% | 10.3만 |
|---|
| 2026.06.24 | ₩71,372 | ₩71,412 | ₩71,292 | ₩71,341 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩71,158 | ₩71,251 | ₩70,970 | ₩70,970 | -0.26% | 2.5만 |
|---|
| 2026.06.22 | ₩71,547 | ₩71,547 | ₩70,876 | ₩70,876 | -0.94% | 8.7만 |
|---|
| 2026.06.18 | ₩71,748 | ₩71,748 | ₩71,640 | ₩71,740 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩71,593 | ₩71,593 | ₩71,497 | ₩71,497 | -0.13% | 800 |
|---|
| 2026.06.16 | ₩71,909 | ₩71,909 | ₩71,768 | ₩71,768 | -0.20% | 6.2천 |
|---|
| 2026.06.15 | ₩71,907 | ₩71,909 | ₩71,775 | ₩71,819 | -0.12% | 1.6천 |
|---|
| 2026.06.12 | ₩71,479 | ₩71,587 | ₩71,453 | ₩71,522 | +0.06% | 7.6천 |
|---|
| 2026.06.11 | ₩71,426 | ₩71,426 | ₩71,426 | ₩71,426 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩70,916 | ₩70,916 | ₩70,688 | ₩70,689 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩70,997 | ₩71,077 | ₩70,782 | ₩70,958 | -0.05% | 8.3천 |
|---|
| 2026.06.08 | ₩70,861 | ₩70,889 | ₩70,782 | ₩70,782 | -0.11% | 2.4천 |
|---|
| 2026.06.05 | ₩70,930 | ₩70,942 | ₩70,862 | ₩70,920 | -0.01% | 2.2천 |
|---|
| 2026.06.04 | ₩71,251 | ₩71,439 | ₩71,238 | ₩71,298 | +0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩71,037 | ₩71,251 | ₩71,023 | ₩71,050 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩71,211 | ₩71,325 | ₩71,171 | ₩71,325 | +0.16% | 1.3천 |
|---|
| 2026.06.01 | ₩70,956 | ₩70,983 | ₩70,795 | ₩70,983 | +0.04% | 1.6천 |
|---|
| 2026.05.29 | ₩71,104 | ₩71,386 | ₩71,104 | ₩71,166 | +0.09% | 2.6천 |
|---|
| 2026.05.28 | ₩70,997 | ₩70,997 | ₩70,923 | ₩70,923 | -0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩70,675 | ₩70,789 | ₩70,473 | ₩70,782 | +0.15% | 3.7천 |
|---|
| 2026.05.26 | ₩70,514 | ₩70,514 | ₩70,480 | ₩70,480 | -0.05% | 2.4천 |
|---|
| 2026.05.22 | ₩70,547 | ₩70,547 | ₩70,452 | ₩70,503 | -0.06% | 5.6천 |
|---|
| 2026.05.21 | ₩70,192 | ₩70,648 | ₩70,192 | ₩70,416 | +0.32% | 2.2천 |
|---|
| 2026.05.20 | ₩69,924 | ₩70,594 | ₩69,763 | ₩70,567 | +0.92% | 5만 |
|---|
| 2026.05.19 | ₩69,991 | ₩70,152 | ₩69,836 | ₩69,910 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩70,473 | ₩70,487 | ₩70,205 | ₩70,304 | -0.24% | 1.4만 |
|---|
| 2026.05.15 | ₩70,487 | ₩70,487 | ₩70,353 | ₩70,353 | -0.19% | 3.8천 |
|---|
| 2026.05.14 | ₩71,050 | ₩71,050 | ₩70,930 | ₩70,986 | -0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩70,782 | ₩71,037 | ₩70,782 | ₩70,916 | +0.19% | 6.6천 |
|---|
| 2026.05.12 | ₩70,862 | ₩71,037 | ₩70,862 | ₩70,923 | +0.09% | 9.8천 |
|---|
| 2026.05.11 | ₩71,184 | ₩71,211 | ₩71,090 | ₩71,090 | -0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩71,225 | ₩71,479 | ₩71,225 | ₩71,258 | +0.05% | 2.9만 |
|---|
| 2026.05.07 | ₩71,280 | ₩71,280 | ₩70,963 | ₩71,007 | -0.38% | 3.9천 |
|---|
| 2026.05.06 | ₩71,211 | ₩71,466 | ₩71,211 | ₩71,298 | +0.12% | 3.2천 |
|---|
| 2026.05.05 | ₩70,541 | ₩70,836 | ₩70,541 | ₩70,675 | +0.19% | 6.1천 |
|---|
| 2026.05.04 | ₩70,687 | ₩70,782 | ₩70,118 | ₩70,306 | -0.54% | 3.8천 |
|---|
| 2026.05.01 | ₩70,648 | ₩71,023 | ₩70,259 | ₩70,728 | +0.11% | 1.5만 |
|---|
| 2026.04.30 | ₩70,393 | ₩70,567 | ₩70,366 | ₩70,561 | +0.24% | 1.3천 |
|---|
| 2026.04.29 | ₩70,326 | ₩70,339 | ₩70,212 | ₩70,212 | -0.16% | 600 |
|---|
| 2026.04.28 | ₩70,382 | ₩70,514 | ₩70,381 | ₩70,463 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩70,722 | ₩70,722 | ₩70,634 | ₩70,634 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩71,050 | ₩71,171 | ₩71,050 | ₩71,111 | +0.08% | 900 |
|---|
| 2026.04.23 | ₩71,184 | ₩71,439 | ₩70,769 | ₩70,942 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩71,379 | ₩71,379 | ₩71,265 | ₩71,321 | -0.08% | 9.5만 |
|---|
| 2026.04.21 | ₩71,466 | ₩71,466 | ₩71,145 | ₩71,145 | -0.45% | 5.6천 |
|---|
| 2026.04.20 | ₩71,493 | ₩71,506 | ₩71,399 | ₩71,430 | -0.09% | 2.3천 |
|---|
| 2026.04.17 | ₩71,681 | ₩71,842 | ₩71,466 | ₩71,553 | -0.18% | 8.6천 |
|---|
| 2026.04.16 | ₩71,184 | ₩71,184 | ₩70,993 | ₩71,030 | -0.22% | 3.5천 |
|---|
| 2026.04.15 | ₩71,171 | ₩71,292 | ₩71,171 | ₩71,251 | +0.11% | 1.6천 |
|---|
| 2026.04.14 | ₩71,426 | ₩71,426 | ₩71,388 | ₩71,388 | -0.05% | 700 |
|---|
| 2026.04.13 | ₩70,460 | ₩71,061 | ₩70,460 | ₩71,061 | +0.85% | 8천 |
|---|
| 2026.04.10 | ₩70,675 | ₩70,702 | ₩70,420 | ₩70,562 | -0.16% | 5.5천 |
|---|
| 2026.04.09 | ₩70,125 | ₩70,500 | ₩70,044 | ₩70,437 | +0.45% | 2.3천 |
|---|
| 2026.04.08 | ₩70,339 | ₩70,339 | ₩70,012 | ₩70,012 | -0.47% | 1.4만 |
|---|
| 2026.04.07 | ₩69,038 | ₩69,172 | ₩68,864 | ₩69,172 | +0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩69,120 | ₩69,253 | ₩69,105 | ₩69,227 | +0.16% | 2.4천 |
|---|
| 2026.04.02 | ₩68,690 | ₩69,178 | ₩68,690 | ₩69,178 | +0.71% | 3.3천 |
|---|
| 2026.04.01 | ₩69,065 | ₩69,213 | ₩68,864 | ₩69,123 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩68,555 | ₩68,924 | ₩68,555 | ₩68,891 | +0.49% | 5.3천 |
|---|
| 2026.03.30 | ₩68,408 | ₩68,408 | ₩68,079 | ₩68,121 | -0.42% | 2.4천 |
|---|
| 2026.03.27 | ₩68,368 | ₩68,502 | ₩68,247 | ₩68,354 | -0.02% | 3.9만 |
|---|
| 2026.03.26 | ₩69,307 | ₩69,481 | ₩68,647 | ₩68,647 | -0.95% | 1.7천 |
|---|
| 2026.03.25 | ₩69,749 | ₩69,776 | ₩69,728 | ₩69,728 | -0.03% | 1천 |
|---|
| 2026.03.24 | ₩69,226 | ₩69,414 | ₩69,159 | ₩69,280 | +0.08% | 3.4만 |
|---|
| 2026.03.23 | ₩69,092 | ₩69,612 | ₩69,092 | ₩69,516 | +0.61% | 2만 |
|---|
| 2026.03.20 | ₩69,387 | ₩69,387 | ₩68,958 | ₩68,958 | -0.62% | 7천 |
|---|
| 2026.03.19 | ₩69,387 | ₩73,102 | ₩69,387 | ₩70,302 | +1.32% | 7.4만 |
|---|
| 2026.03.18 | ₩69,865 | ₩69,865 | ₩69,722 | ₩69,733 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩70,125 | ₩70,219 | ₩70,125 | ₩70,188 | +0.09% | 6.8천 |
|---|
| 2026.03.16 | ₩69,897 | ₩69,897 | ₩69,897 | ₩69,897 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,189 | ₩70,205 | ₩69,690 | ₩69,690 | -0.71% | 1.4만 |
|---|
| 2026.03.12 | ₩70,272 | ₩70,299 | ₩69,992 | ₩69,992 | -0.40% | 4.5천 |
|---|
| 2026.03.11 | ₩70,688 | ₩70,688 | ₩70,621 | ₩70,649 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩71,037 | ₩71,064 | ₩70,777 | ₩70,777 | -0.37% | 2.9천 |
|---|
| 2026.03.09 | ₩70,058 | ₩70,889 | ₩70,058 | ₩70,828 | +1.10% | 7.5만 |
|---|
| 2026.03.06 | ₩70,581 | ₩70,755 | ₩70,527 | ₩70,608 | +0.04% | 5.8천 |
|---|
| 2026.03.05 | ₩71,171 | ₩71,225 | ₩71,037 | ₩71,191 | +0.03% | 7.7천 |
|---|
| 2026.03.04 | ₩71,225 | ₩71,627 | ₩71,144 | ₩71,431 | +0.29% | 6.4천 |
|---|
| 2026.03.03 | ₩70,728 | ₩71,251 | ₩70,675 | ₩71,167 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩71,171 | ₩71,372 | ₩71,090 | ₩71,348 | +0.25% | 4.8천 |
|---|
| 2026.02.27 | ₩71,453 | ₩71,573 | ₩71,426 | ₩71,513 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩71,600 | ₩71,654 | ₩71,332 | ₩71,627 | +0.04% | 4.8천 |
|---|
| 2026.02.25 | ₩71,587 | ₩71,681 | ₩71,587 | ₩71,640 | +0.07% | 4.3천 |
|---|
| 2026.02.24 | ₩71,587 | ₩71,654 | ₩71,560 | ₩71,560 | -0.04% | 2.8천 |
|---|
| 2026.02.23 | ₩71,949 | ₩71,949 | ₩71,878 | ₩71,878 | -0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩71,855 | ₩72,016 | ₩71,855 | ₩71,893 | +0.05% | 1.7천 |
|---|
| 2026.02.19 | ₩72,056 | ₩72,056 | ₩71,741 | ₩71,796 | -0.36% | 4.1천 |
|---|
| 2026.02.18 | ₩71,922 | ₩71,962 | ₩71,828 | ₩71,922 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩71,915 | ₩71,962 | ₩71,815 | ₩71,862 | -0.07% | 2천 |
|---|
| 2026.02.13 | ₩71,922 | ₩71,922 | ₩71,721 | ₩71,769 | -0.21% | 1천 |
|---|
| 2026.02.12 | ₩71,627 | ₩71,855 | ₩71,540 | ₩71,553 | -0.10% | 9.5천 |
|---|
| 2026.02.11 | ₩71,399 | ₩71,439 | ₩71,380 | ₩71,419 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩71,372 | ₩71,466 | ₩71,158 | ₩71,368 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩71,179 | ₩71,359 | ₩71,104 | ₩71,237 | +0.08% | 4만 |
|---|
| 2026.02.06 | ₩71,163 | ₩71,251 | ₩71,132 | ₩71,227 | +0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩71,037 | ₩71,044 | ₩70,983 | ₩71,034 | -0.00% | 4천 |
|---|
| 2026.02.04 | ₩70,983 | ₩70,997 | ₩70,648 | ₩70,777 | -0.29% | 2.1만 |
|---|
| 2026.02.03 | ₩70,956 | ₩70,970 | ₩70,809 | ₩70,889 | -0.09% | 1.7만 |
|---|
| 2026.02.02 | ₩70,983 | ₩71,131 | ₩70,862 | ₩70,876 | -0.15% | 1.2만 |
|---|
| 2026.01.30 | ₩70,970 | ₩70,997 | ₩70,849 | ₩70,862 | -0.15% | 6.3천 |
|---|
| 2026.01.29 | ₩70,702 | ₩70,875 | ₩70,648 | ₩70,875 | +0.24% | 1.3만 |
|---|
| 2026.01.28 | ₩70,795 | ₩70,930 | ₩70,748 | ₩70,860 | +0.09% | 1천 |
|---|
| 2026.01.27 | ₩70,930 | ₩70,968 | ₩70,862 | ₩70,865 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩71,251 | ₩71,277 | ₩71,111 | ₩71,205 | -0.07% | 2.3천 |
|---|
| 2026.01.23 | ₩70,983 | ₩71,225 | ₩70,930 | ₩71,112 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩70,876 | ₩71,104 | ₩70,853 | ₩70,983 | +0.15% | 3.8만 |
|---|
| 2026.01.21 | ₩70,601 | ₩74,108 | ₩70,601 | ₩71,037 | +0.62% | 4.6만 |
|---|
| 2026.01.20 | ₩70,272 | ₩70,473 | ₩70,232 | ₩70,380 | +0.15% | 2만 |
|---|
| 2026.01.16 | ₩70,755 | ₩70,755 | ₩70,648 | ₩70,695 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩70,728 | ₩70,943 | ₩70,675 | ₩70,903 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩70,447 | ₩70,608 | ₩70,447 | ₩70,597 | +0.21% | 1.2천 |
|---|
| 2026.01.13 | ₩70,433 | ₩70,480 | ₩70,433 | ₩70,453 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩70,541 | ₩70,541 | ₩70,500 | ₩70,527 | -0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩70,527 | ₩70,675 | ₩70,527 | ₩70,628 | +0.14% | 1.9천 |
|---|
| 2026.01.08 | ₩70,232 | ₩70,353 | ₩70,232 | ₩70,306 | +0.11% | 1.3천 |
|---|
| 2026.01.07 | ₩70,567 | ₩70,581 | ₩70,386 | ₩70,386 | -0.26% | 1.6천 |
|---|
| 2026.01.06 | ₩70,702 | ₩70,742 | ₩70,608 | ₩70,676 | -0.04% | 3천 |
|---|
| 2026.01.05 | ₩70,452 | ₩70,769 | ₩70,447 | ₩70,574 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩70,134 | ₩70,245 | ₩70,098 | ₩70,190 | +0.08% | 6.7천 |
|---|
| 2025.12.31 | ₩70,339 | ₩70,380 | ₩70,123 | ₩70,123 | -0.31% | 1.5천 |
|---|
| 2025.12.30 | ₩70,299 | ₩70,460 | ₩70,270 | ₩70,313 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩70,232 | ₩70,292 | ₩70,232 | ₩70,292 | +0.09% | 2.3천 |
|---|
| 2025.12.26 | ₩70,307 | ₩70,313 | ₩70,247 | ₩70,270 | -0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩70,283 | ₩70,283 | ₩70,283 | ₩70,283 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩70,111 | ₩70,111 | ₩70,058 | ₩70,059 | -0.07% | 3.5천 |
|---|
| 2025.12.22 | ₩70,084 | ₩70,313 | ₩70,084 | ₩70,091 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩70,111 | ₩70,152 | ₩70,031 | ₩70,125 | +0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩70,111 | ₩70,232 | ₩70,111 | ₩70,169 | +0.08% | 1.9천 |
|---|
| 2025.12.17 | ₩70,152 | ₩70,219 | ₩70,125 | ₩70,197 | +0.07% | 4.1만 |
|---|
| 2025.12.16 | ₩70,447 | ₩70,447 | ₩70,376 | ₩70,376 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩70,172 | ₩70,252 | ₩70,172 | ₩70,252 | +0.11% | 500 |
|---|
| 2025.12.12 | ₩70,098 | ₩70,326 | ₩70,098 | ₩70,172 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩70,111 | ₩70,192 | ₩70,044 | ₩70,091 | -0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩69,803 | ₩70,029 | ₩69,803 | ₩70,029 | +0.32% | 2.2만 |
|---|
| 2025.12.09 | ₩69,642 | ₩69,696 | ₩69,548 | ₩69,689 | +0.07% | 5.3천 |
|---|
| 2025.12.08 | ₩70,004 | ₩70,004 | ₩69,776 | ₩69,791 | -0.30% | 4.1천 |
|---|
| 2025.12.05 | ₩70,259 | ₩70,259 | ₩70,111 | ₩70,113 | -0.21% | 2천 |
|---|
| 2025.12.04 | ₩70,152 | ₩70,228 | ₩70,152 | ₩70,220 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩70,259 | ₩70,313 | ₩70,245 | ₩70,292 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩69,924 | ₩70,212 | ₩69,924 | ₩70,071 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩69,856 | ₩69,856 | ₩69,749 | ₩69,753 | -0.15% | 1.4천 |
|---|
| 2025.11.28 | ₩69,937 | ₩69,937 | ₩69,924 | ₩69,924 | -0.02% | 300 |
|---|
| 2025.11.26 | ₩69,709 | ₩69,924 | ₩69,709 | ₩69,851 | +0.20% | 1.2천 |
|---|
| 2025.11.25 | ₩69,592 | ₩69,808 | ₩69,592 | ₩69,744 | +0.22% | 1.1천 |
|---|
| 2025.11.24 | ₩69,682 | ₩69,682 | ₩69,669 | ₩69,669 | -0.02% | 200 |
|---|
| 2025.11.21 | ₩69,789 | ₩69,944 | ₩69,757 | ₩69,757 | -0.05% | 1.5천 |
|---|
| 2025.11.20 | ₩69,910 | ₩69,910 | ₩69,476 | ₩69,476 | -0.62% | 2.6천 |
|---|
| 2025.11.19 | ₩69,615 | ₩69,744 | ₩69,615 | ₩69,744 | +0.18% | 2.1천 |
|---|
| 2025.11.18 | ₩69,615 | ₩69,615 | ₩69,529 | ₩69,529 | -0.12% | 2.7만 |
|---|
| 2025.11.17 | ₩69,461 | ₩69,485 | ₩69,427 | ₩69,485 | +0.03% | 2.5천 |
|---|
| 2025.11.14 | ₩69,602 | ₩69,602 | ₩69,467 | ₩69,498 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩69,803 | ₩69,816 | ₩69,575 | ₩69,575 | -0.33% | 2.2천 |
|---|
| 2025.11.12 | ₩69,816 | ₩69,897 | ₩69,803 | ₩69,897 | +0.12% | 2.4천 |
|---|
| 2025.11.11 | ₩69,803 | ₩69,910 | ₩69,803 | ₩69,870 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩69,521 | ₩69,763 | ₩69,333 | ₩69,709 | +0.27% | 5.1천 |
|---|
| 2025.11.07 | ₩69,441 | ₩69,467 | ₩69,441 | ₩69,455 | +0.02% | 1.2천 |
|---|
| 2025.11.06 | ₩69,447 | ₩69,508 | ₩69,414 | ₩69,463 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩69,266 | ₩69,414 | ₩69,266 | ₩69,384 | +0.17% | 1만 |
|---|
| 2025.11.04 | ₩69,172 | ₩69,481 | ₩69,172 | ₩69,253 | +0.12% | 6.3천 |
|---|
| 2025.11.03 | ₩69,763 | ₩69,763 | ₩69,375 | ₩69,394 | -0.53% | 5.3천 |
|---|
| 2025.10.31 | ₩69,615 | ₩69,722 | ₩69,481 | ₩69,624 | +0.01% | 2.1만 |
|---|
| 2025.10.30 | ₩69,347 | ₩69,414 | ₩69,199 | ₩69,290 | -0.08% | 1.3천 |
|---|
| 2025.10.29 | ₩69,710 | ₩69,816 | ₩69,702 | ₩69,702 | -0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩69,655 | ₩69,722 | ₩69,655 | ₩69,716 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩70,004 | ₩70,098 | ₩70,004 | ₩70,098 | +0.13% | 2.3만 |
|---|
| 2025.10.24 | ₩69,481 | ₩69,602 | ₩69,481 | ₩69,573 | +0.13% | 6.7천 |
|---|
| 2025.10.23 | ₩69,514 | ₩69,514 | ₩69,400 | ₩69,400 | -0.16% | 500 |
|---|
| 2025.10.22 | ₩69,454 | ₩69,454 | ₩69,280 | ₩69,331 | -0.18% | 5.2천 |
|---|
| 2025.10.21 | ₩69,615 | ₩69,635 | ₩69,514 | ₩69,514 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩69,234 | ₩69,294 | ₩69,213 | ₩69,294 | +0.09% | 1.9만 |
|---|
| 2025.10.17 | ₩68,944 | ₩69,078 | ₩68,944 | ₩69,078 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩68,891 | ₩69,172 | ₩68,837 | ₩69,117 | +0.33% | 7.7천 |
|---|
| 2025.10.15 | ₩68,783 | ₩68,837 | ₩68,783 | ₩68,833 | +0.07% | 2.4천 |
|---|
| 2025.10.14 | ₩68,582 | ₩68,703 | ₩68,582 | ₩68,604 | +0.03% | 1.4천 |
|---|
| 2025.10.13 | ₩68,381 | ₩68,614 | ₩68,381 | ₩68,614 | +0.34% | 600 |
|---|
| 2025.10.10 | ₩68,302 | ₩68,302 | ₩67,973 | ₩67,973 | -0.48% | 1천 |
|---|