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 | ₩67,728 | ₩67,785 | ₩67,728 | ₩67,745 | +0.03% | 1.7천 |
| 2026.10.08 | ₩67,433 | ₩67,607 | ₩67,339 | ₩67,607 | +0.26% | 8.1천 |
| 2026.10.07 | ₩67,151 | ₩67,674 | ₩67,151 | ₩67,620 | +0.70% | 5.1만 |
| 2026.10.06 | ₩67,647 | ₩67,783 | ₩67,513 | ₩67,724 | +0.11% | 4만 |
| 2026.10.05 | ₩67,057 | ₩67,172 | ₩66,997 | ₩67,172 | +0.17% | 2.8천 |
| 2026.10.02 | ₩67,205 | ₩67,205 | ₩66,869 | ₩66,908 | -0.44% | 2.6천 |
| 2026.10.01 | ₩66,708 | ₩67,133 | ₩66,601 | ₩66,998 | +0.43% | 9.2천 |
| 2026.09.30 | ₩67,593 | ₩67,687 | ₩67,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,235 |
| -0.53% |
| 5천 |
| 2026.09.29 | ₩67,768 | ₩67,781 | ₩67,493 | ₩67,666 | -0.15% | 9.6천 |
|---|
| 2026.09.28 | ₩67,674 | ₩68,049 | ₩67,593 | ₩67,777 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩68,023 | ₩68,284 | ₩68,023 | ₩68,284 | +0.38% | 6.9천 |
|---|
| 2026.09.24 | ₩68,908 | ₩68,908 | ₩68,633 | ₩68,633 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩69,458 | ₩69,458 | ₩68,855 | ₩68,859 | -0.86% | 4.7천 |
|---|
| 2026.09.22 | ₩69,806 | ₩69,927 | ₩69,632 | ₩69,711 | -0.14% | 6.1천 |
|---|
| 2026.09.21 | ₩69,605 | ₩69,940 | ₩69,605 | ₩69,900 | +0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩69,699 | ₩69,699 | ₩69,471 | ₩69,471 | -0.33% | 3.4천 |
|---|
| 2026.09.17 | ₩69,619 | ₩69,712 | ₩69,538 | ₩69,625 | +0.01% | 3.1천 |
|---|
| 2026.09.16 | ₩69,424 | ₩69,424 | ₩69,230 | ₩69,303 | -0.17% | 1.3천 |
|---|
| 2026.09.15 | ₩69,337 | ₩69,350 | ₩69,203 | ₩69,216 | -0.17% | 9천 |
|---|
| 2026.09.14 | ₩69,417 | ₩69,592 | ₩69,283 | ₩69,464 | +0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩69,860 | ₩69,887 | ₩69,639 | ₩69,639 | -0.32% | 1.7천 |
|---|
| 2026.09.10 | ₩69,820 | ₩69,826 | ₩69,672 | ₩69,672 | -0.21% | 1.4천 |
|---|
| 2026.09.09 | ₩70,195 | ₩70,195 | ₩70,135 | ₩70,135 | -0.09% | 500 |
|---|
| 2026.09.08 | ₩70,410 | ₩70,410 | ₩70,289 | ₩70,289 | -0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩70,463 | ₩70,463 | ₩70,437 | ₩70,437 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩70,376 | ₩70,705 | ₩70,370 | ₩70,370 | -0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩70,128 | ₩70,209 | ₩70,128 | ₩70,162 | +0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩70,061 | ₩70,195 | ₩69,860 | ₩70,034 | -0.04% | 8.7천 |
|---|
| 2026.08.31 | ₩70,329 | ₩70,329 | ₩70,236 | ₩70,248 | -0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩70,564 | ₩70,564 | ₩70,343 | ₩70,343 | -0.31% | 6.5천 |
|---|
| 2026.08.27 | ₩70,490 | ₩70,638 | ₩70,490 | ₩70,537 | +0.07% | 2.7천 |
|---|
| 2026.08.26 | ₩70,517 | ₩70,571 | ₩70,463 | ₩70,517 | 0.00% | 5.2천 |
|---|
| 2026.08.25 | ₩70,799 | ₩71,040 | ₩70,785 | ₩70,919 | +0.17% | 2.7천 |
|---|
| 2026.08.24 | ₩70,544 | ₩70,752 | ₩70,544 | ₩70,611 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩70,544 | ₩70,584 | ₩70,544 | ₩70,564 | +0.03% | 6.4천 |
|---|
| 2026.08.20 | ₩70,557 | ₩70,604 | ₩70,555 | ₩70,555 | -0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩70,799 | ₩70,826 | ₩70,780 | ₩70,780 | -0.03% | 1.1천 |
|---|
| 2026.08.18 | ₩70,544 | ₩70,705 | ₩70,544 | ₩70,557 | +0.02% | 4.3천 |
|---|
| 2026.08.17 | ₩70,718 | ₩70,866 | ₩70,584 | ₩70,631 | -0.12% | 8.6천 |
|---|
| 2026.08.14 | ₩70,960 | ₩70,973 | ₩70,826 | ₩70,866 | -0.13% | 8.4천 |
|---|
| 2026.08.13 | ₩71,027 | ₩71,107 | ₩70,987 | ₩71,040 | +0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩70,759 | ₩70,879 | ₩70,645 | ₩70,645 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩70,624 | ₩70,678 | ₩70,410 | ₩70,571 | -0.08% | 900 |
|---|
| 2026.08.10 | ₩70,812 | ₩70,812 | ₩70,504 | ₩70,544 | -0.38% | 3.5천 |
|---|
| 2026.08.07 | ₩70,826 | ₩70,852 | ₩70,812 | ₩70,812 | -0.02% | 400 |
|---|
| 2026.08.06 | ₩70,738 | ₩70,738 | ₩70,586 | ₩70,645 | -0.13% | 1.9천 |
|---|
| 2026.08.05 | ₩70,839 | ₩70,933 | ₩70,791 | ₩70,791 | -0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩70,866 | ₩70,906 | ₩70,768 | ₩70,826 | -0.06% | 2.5천 |
|---|
| 2026.08.03 | ₩70,370 | ₩70,489 | ₩70,370 | ₩70,430 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩70,048 | ₩70,128 | ₩70,021 | ₩70,128 | +0.11% | 4.7천 |
|---|
| 2026.07.30 | ₩70,101 | ₩70,128 | ₩70,075 | ₩70,075 | -0.04% | 1.7천 |
|---|
| 2026.07.29 | ₩70,075 | ₩70,276 | ₩69,839 | ₩69,839 | -0.34% | 2.9천 |
|---|
| 2026.07.28 | ₩70,229 | ₩70,423 | ₩70,229 | ₩70,316 | +0.12% | 5.8천 |
|---|
| 2026.07.27 | ₩70,544 | ₩70,571 | ₩70,477 | ₩70,544 | 0.00% | 2.2천 |
|---|
| 2026.07.24 | ₩70,370 | ₩70,410 | ₩70,356 | ₩70,396 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩70,222 | ₩70,584 | ₩70,222 | ₩70,430 | +0.30% | 2.8만 |
|---|
| 2026.07.22 | ₩70,705 | ₩70,732 | ₩70,572 | ₩70,598 | -0.15% | 2.8천 |
|---|
| 2026.07.21 | ₩70,866 | ₩70,906 | ₩70,783 | ₩70,783 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩70,966 | ₩71,067 | ₩70,725 | ₩70,765 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩71,013 | ₩71,161 | ₩70,886 | ₩70,893 | -0.17% | 5.1천 |
|---|
| 2026.07.16 | ₩70,960 | ₩71,161 | ₩70,946 | ₩71,007 | +0.07% | 900 |
|---|
| 2026.07.15 | ₩71,141 | ₩71,161 | ₩71,055 | ₩71,087 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩71,107 | ₩71,107 | ₩70,960 | ₩70,966 | -0.20% | 3천 |
|---|
| 2026.07.13 | ₩71,067 | ₩71,067 | ₩70,772 | ₩70,776 | -0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩71,228 | ₩71,308 | ₩71,147 | ₩71,294 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩71,147 | ₩71,215 | ₩71,141 | ₩71,168 | +0.03% | 4.6만 |
|---|
| 2026.07.08 | ₩70,987 | ₩71,054 | ₩70,919 | ₩70,919 | -0.09% | 600 |
|---|
| 2026.07.07 | ₩71,188 | ₩71,188 | ₩71,055 | ₩71,121 | -0.09% | 3.8천 |
|---|
| 2026.07.06 | ₩71,322 | ₩71,349 | ₩71,255 | ₩71,282 | -0.06% | 3천 |
|---|
| 2026.07.02 | ₩71,241 | ₩71,308 | ₩71,161 | ₩71,232 | -0.01% | 5.3만 |
|---|
| 2026.07.01 | ₩71,027 | ₩71,425 | ₩71,027 | ₩71,143 | +0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩71,282 | ₩71,456 | ₩71,149 | ₩71,149 | -0.19% | 3.9천 |
|---|
| 2026.06.29 | ₩71,282 | ₩71,282 | ₩71,228 | ₩71,236 | -0.06% | 1.5천 |
|---|
| 2026.06.26 | ₩71,097 | ₩71,255 | ₩71,013 | ₩71,033 | -0.09% | 2만 |
|---|
| 2026.06.25 | ₩71,080 | ₩71,228 | ₩71,027 | ₩71,054 | -0.04% | 10.3만 |
|---|
| 2026.06.24 | ₩71,362 | ₩71,402 | ₩71,282 | ₩71,331 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩71,147 | ₩71,241 | ₩70,960 | ₩70,960 | -0.26% | 2.5만 |
|---|
| 2026.06.22 | ₩71,536 | ₩71,536 | ₩70,866 | ₩70,866 | -0.94% | 8.7만 |
|---|
| 2026.06.18 | ₩71,738 | ₩71,738 | ₩71,630 | ₩71,730 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩71,583 | ₩71,583 | ₩71,487 | ₩71,487 | -0.13% | 800 |
|---|
| 2026.06.16 | ₩71,899 | ₩71,899 | ₩71,758 | ₩71,758 | -0.20% | 6.2천 |
|---|
| 2026.06.15 | ₩71,897 | ₩71,899 | ₩71,764 | ₩71,809 | -0.12% | 1.6천 |
|---|
| 2026.06.12 | ₩71,469 | ₩71,577 | ₩71,443 | ₩71,512 | +0.06% | 7.6천 |
|---|
| 2026.06.11 | ₩71,416 | ₩71,416 | ₩71,416 | ₩71,416 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩70,906 | ₩70,906 | ₩70,678 | ₩70,679 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩70,987 | ₩71,067 | ₩70,772 | ₩70,948 | -0.05% | 8.3천 |
|---|
| 2026.06.08 | ₩70,851 | ₩70,879 | ₩70,772 | ₩70,772 | -0.11% | 2.4천 |
|---|
| 2026.06.05 | ₩70,919 | ₩70,932 | ₩70,852 | ₩70,910 | -0.01% | 2.2천 |
|---|
| 2026.06.04 | ₩71,241 | ₩71,429 | ₩71,228 | ₩71,288 | +0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩71,027 | ₩71,241 | ₩71,013 | ₩71,040 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩71,201 | ₩71,315 | ₩71,161 | ₩71,315 | +0.16% | 1.3천 |
|---|
| 2026.06.01 | ₩70,946 | ₩70,973 | ₩70,785 | ₩70,973 | +0.04% | 1.6천 |
|---|
| 2026.05.29 | ₩71,094 | ₩71,375 | ₩71,094 | ₩71,156 | +0.09% | 2.6천 |
|---|
| 2026.05.28 | ₩70,987 | ₩70,987 | ₩70,913 | ₩70,913 | -0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩70,665 | ₩70,779 | ₩70,463 | ₩70,772 | +0.15% | 3.7천 |
|---|
| 2026.05.26 | ₩70,504 | ₩70,504 | ₩70,470 | ₩70,470 | -0.05% | 2.4천 |
|---|
| 2026.05.22 | ₩70,537 | ₩70,537 | ₩70,442 | ₩70,493 | -0.06% | 5.6천 |
|---|
| 2026.05.21 | ₩70,182 | ₩70,638 | ₩70,182 | ₩70,406 | +0.32% | 2.2천 |
|---|
| 2026.05.20 | ₩69,914 | ₩70,584 | ₩69,753 | ₩70,557 | +0.92% | 5만 |
|---|
| 2026.05.19 | ₩69,981 | ₩70,142 | ₩69,826 | ₩69,900 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩70,463 | ₩70,477 | ₩70,195 | ₩70,295 | -0.24% | 1.4만 |
|---|
| 2026.05.15 | ₩70,477 | ₩70,477 | ₩70,343 | ₩70,343 | -0.19% | 3.8천 |
|---|
| 2026.05.14 | ₩71,040 | ₩71,040 | ₩70,919 | ₩70,976 | -0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩70,772 | ₩71,027 | ₩70,772 | ₩70,906 | +0.19% | 6.6천 |
|---|
| 2026.05.12 | ₩70,852 | ₩71,027 | ₩70,852 | ₩70,913 | +0.09% | 9.8천 |
|---|
| 2026.05.11 | ₩71,174 | ₩71,201 | ₩71,080 | ₩71,080 | -0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩71,215 | ₩71,469 | ₩71,215 | ₩71,248 | +0.05% | 2.9만 |
|---|
| 2026.05.07 | ₩71,270 | ₩71,270 | ₩70,953 | ₩70,997 | -0.38% | 3.9천 |
|---|
| 2026.05.06 | ₩71,201 | ₩71,456 | ₩71,201 | ₩71,288 | +0.12% | 3.2천 |
|---|
| 2026.05.05 | ₩70,531 | ₩70,826 | ₩70,531 | ₩70,665 | +0.19% | 6.1천 |
|---|
| 2026.05.04 | ₩70,677 | ₩70,772 | ₩70,108 | ₩70,296 | -0.54% | 3.8천 |
|---|
| 2026.05.01 | ₩70,638 | ₩71,013 | ₩70,249 | ₩70,718 | +0.11% | 1.5만 |
|---|
| 2026.04.30 | ₩70,383 | ₩70,557 | ₩70,356 | ₩70,551 | +0.24% | 1.3천 |
|---|
| 2026.04.29 | ₩70,316 | ₩70,329 | ₩70,202 | ₩70,202 | -0.16% | 600 |
|---|
| 2026.04.28 | ₩70,372 | ₩70,504 | ₩70,371 | ₩70,453 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩70,712 | ₩70,712 | ₩70,624 | ₩70,624 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩71,040 | ₩71,161 | ₩71,040 | ₩71,101 | +0.08% | 900 |
|---|
| 2026.04.23 | ₩71,174 | ₩71,429 | ₩70,759 | ₩70,932 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩71,369 | ₩71,369 | ₩71,255 | ₩71,311 | -0.08% | 9.5만 |
|---|
| 2026.04.21 | ₩71,456 | ₩71,456 | ₩71,135 | ₩71,135 | -0.45% | 5.6천 |
|---|
| 2026.04.20 | ₩71,483 | ₩71,496 | ₩71,389 | ₩71,420 | -0.09% | 2.3천 |
|---|
| 2026.04.17 | ₩71,671 | ₩71,831 | ₩71,456 | ₩71,543 | -0.18% | 8.6천 |
|---|
| 2026.04.16 | ₩71,174 | ₩71,174 | ₩70,983 | ₩71,020 | -0.22% | 3.5천 |
|---|
| 2026.04.15 | ₩71,161 | ₩71,282 | ₩71,161 | ₩71,241 | +0.11% | 1.6천 |
|---|
| 2026.04.14 | ₩71,416 | ₩71,416 | ₩71,378 | ₩71,378 | -0.05% | 700 |
|---|
| 2026.04.13 | ₩70,450 | ₩71,051 | ₩70,450 | ₩71,051 | +0.85% | 8천 |
|---|
| 2026.04.10 | ₩70,665 | ₩70,691 | ₩70,410 | ₩70,552 | -0.16% | 5.5천 |
|---|
| 2026.04.09 | ₩70,115 | ₩70,490 | ₩70,034 | ₩70,427 | +0.45% | 2.3천 |
|---|
| 2026.04.08 | ₩70,329 | ₩70,329 | ₩70,002 | ₩70,002 | -0.47% | 1.4만 |
|---|
| 2026.04.07 | ₩69,028 | ₩69,163 | ₩68,854 | ₩69,163 | +0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩69,110 | ₩69,243 | ₩69,096 | ₩69,218 | +0.16% | 2.4천 |
|---|
| 2026.04.02 | ₩68,680 | ₩69,168 | ₩68,680 | ₩69,168 | +0.71% | 3.3천 |
|---|
| 2026.04.01 | ₩69,055 | ₩69,203 | ₩68,854 | ₩69,113 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩68,546 | ₩68,914 | ₩68,546 | ₩68,881 | +0.49% | 5.3천 |
|---|
| 2026.03.30 | ₩68,398 | ₩68,398 | ₩68,070 | ₩68,111 | -0.42% | 2.4천 |
|---|
| 2026.03.27 | ₩68,358 | ₩68,492 | ₩68,237 | ₩68,344 | -0.02% | 3.9만 |
|---|
| 2026.03.26 | ₩69,297 | ₩69,471 | ₩68,637 | ₩68,637 | -0.95% | 1.7천 |
|---|
| 2026.03.25 | ₩69,739 | ₩69,766 | ₩69,718 | ₩69,718 | -0.03% | 1천 |
|---|
| 2026.03.24 | ₩69,216 | ₩69,404 | ₩69,149 | ₩69,270 | +0.08% | 3.4만 |
|---|
| 2026.03.23 | ₩69,082 | ₩69,602 | ₩69,082 | ₩69,506 | +0.61% | 2만 |
|---|
| 2026.03.20 | ₩69,377 | ₩69,377 | ₩68,948 | ₩68,948 | -0.62% | 7천 |
|---|
| 2026.03.19 | ₩69,377 | ₩73,092 | ₩69,377 | ₩70,292 | +1.32% | 7.4만 |
|---|
| 2026.03.18 | ₩69,855 | ₩69,855 | ₩69,712 | ₩69,723 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩70,115 | ₩70,209 | ₩70,115 | ₩70,178 | +0.09% | 6.8천 |
|---|
| 2026.03.16 | ₩69,887 | ₩69,887 | ₩69,887 | ₩69,887 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,179 | ₩70,195 | ₩69,680 | ₩69,680 | -0.71% | 1.4만 |
|---|
| 2026.03.12 | ₩70,262 | ₩70,289 | ₩69,982 | ₩69,982 | -0.40% | 4.5천 |
|---|
| 2026.03.11 | ₩70,678 | ₩70,678 | ₩70,611 | ₩70,639 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩71,027 | ₩71,054 | ₩70,767 | ₩70,767 | -0.37% | 2.9천 |
|---|
| 2026.03.09 | ₩70,048 | ₩70,879 | ₩70,048 | ₩70,818 | +1.10% | 7.5만 |
|---|
| 2026.03.06 | ₩70,571 | ₩70,745 | ₩70,517 | ₩70,598 | +0.04% | 5.8천 |
|---|
| 2026.03.05 | ₩71,161 | ₩71,215 | ₩71,027 | ₩71,181 | +0.03% | 7.7천 |
|---|
| 2026.03.04 | ₩71,215 | ₩71,617 | ₩71,134 | ₩71,421 | +0.29% | 6.4천 |
|---|
| 2026.03.03 | ₩70,718 | ₩71,241 | ₩70,665 | ₩71,157 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩71,161 | ₩71,362 | ₩71,080 | ₩71,338 | +0.25% | 4.8천 |
|---|
| 2026.02.27 | ₩71,443 | ₩71,563 | ₩71,416 | ₩71,503 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩71,590 | ₩71,644 | ₩71,322 | ₩71,617 | +0.04% | 4.8천 |
|---|
| 2026.02.25 | ₩71,577 | ₩71,671 | ₩71,577 | ₩71,630 | +0.07% | 4.3천 |
|---|
| 2026.02.24 | ₩71,577 | ₩71,644 | ₩71,550 | ₩71,550 | -0.04% | 2.8천 |
|---|
| 2026.02.23 | ₩71,939 | ₩71,939 | ₩71,868 | ₩71,868 | -0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩71,845 | ₩72,006 | ₩71,845 | ₩71,882 | +0.05% | 1.7천 |
|---|
| 2026.02.19 | ₩72,046 | ₩72,046 | ₩71,731 | ₩71,786 | -0.36% | 4.1천 |
|---|
| 2026.02.18 | ₩71,912 | ₩71,952 | ₩71,818 | ₩71,912 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩71,905 | ₩71,952 | ₩71,805 | ₩71,852 | -0.07% | 2천 |
|---|
| 2026.02.13 | ₩71,912 | ₩71,912 | ₩71,711 | ₩71,759 | -0.21% | 1천 |
|---|
| 2026.02.12 | ₩71,617 | ₩71,845 | ₩71,530 | ₩71,543 | -0.10% | 9.5천 |
|---|
| 2026.02.11 | ₩71,389 | ₩71,429 | ₩71,370 | ₩71,409 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩71,362 | ₩71,456 | ₩71,147 | ₩71,358 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩71,169 | ₩71,349 | ₩71,094 | ₩71,227 | +0.08% | 4만 |
|---|
| 2026.02.06 | ₩71,153 | ₩71,241 | ₩71,122 | ₩71,217 | +0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩71,027 | ₩71,033 | ₩70,973 | ₩71,024 | -0.00% | 4천 |
|---|
| 2026.02.04 | ₩70,973 | ₩70,987 | ₩70,638 | ₩70,767 | -0.29% | 2.1만 |
|---|
| 2026.02.03 | ₩70,946 | ₩70,960 | ₩70,799 | ₩70,879 | -0.09% | 1.7만 |
|---|
| 2026.02.02 | ₩70,973 | ₩71,121 | ₩70,852 | ₩70,866 | -0.15% | 1.2만 |
|---|
| 2026.01.30 | ₩70,960 | ₩70,987 | ₩70,839 | ₩70,852 | -0.15% | 6.3천 |
|---|
| 2026.01.29 | ₩70,691 | ₩70,864 | ₩70,638 | ₩70,864 | +0.24% | 1.3만 |
|---|
| 2026.01.28 | ₩70,785 | ₩70,919 | ₩70,738 | ₩70,850 | +0.09% | 1천 |
|---|
| 2026.01.27 | ₩70,919 | ₩70,958 | ₩70,852 | ₩70,855 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩71,241 | ₩71,267 | ₩71,101 | ₩71,194 | -0.07% | 2.3천 |
|---|
| 2026.01.23 | ₩70,973 | ₩71,215 | ₩70,919 | ₩71,102 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩70,866 | ₩71,094 | ₩70,843 | ₩70,973 | +0.15% | 3.8만 |
|---|
| 2026.01.21 | ₩70,591 | ₩74,098 | ₩70,591 | ₩71,027 | +0.62% | 4.6만 |
|---|
| 2026.01.20 | ₩70,262 | ₩70,463 | ₩70,222 | ₩70,370 | +0.15% | 2만 |
|---|
| 2026.01.16 | ₩70,745 | ₩70,745 | ₩70,638 | ₩70,685 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩70,718 | ₩70,933 | ₩70,665 | ₩70,893 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩70,437 | ₩70,598 | ₩70,437 | ₩70,587 | +0.21% | 1.2천 |
|---|
| 2026.01.13 | ₩70,423 | ₩70,470 | ₩70,423 | ₩70,443 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩70,531 | ₩70,531 | ₩70,490 | ₩70,517 | -0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩70,517 | ₩70,665 | ₩70,517 | ₩70,618 | +0.14% | 1.9천 |
|---|
| 2026.01.08 | ₩70,222 | ₩70,343 | ₩70,222 | ₩70,296 | +0.11% | 1.3천 |
|---|
| 2026.01.07 | ₩70,557 | ₩70,571 | ₩70,376 | ₩70,376 | -0.26% | 1.6천 |
|---|
| 2026.01.06 | ₩70,691 | ₩70,732 | ₩70,598 | ₩70,666 | -0.04% | 3천 |
|---|
| 2026.01.05 | ₩70,442 | ₩70,759 | ₩70,437 | ₩70,564 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩70,124 | ₩70,236 | ₩70,088 | ₩70,181 | +0.08% | 6.7천 |
|---|
| 2025.12.31 | ₩70,329 | ₩70,370 | ₩70,113 | ₩70,113 | -0.31% | 1.5천 |
|---|
| 2025.12.30 | ₩70,289 | ₩70,450 | ₩70,260 | ₩70,303 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩70,222 | ₩70,282 | ₩70,222 | ₩70,282 | +0.09% | 2.3천 |
|---|
| 2025.12.26 | ₩70,297 | ₩70,303 | ₩70,237 | ₩70,260 | -0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩70,273 | ₩70,273 | ₩70,273 | ₩70,273 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩70,101 | ₩70,101 | ₩70,048 | ₩70,049 | -0.07% | 3.5천 |
|---|
| 2025.12.22 | ₩70,075 | ₩70,303 | ₩70,075 | ₩70,081 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩70,101 | ₩70,142 | ₩70,021 | ₩70,115 | +0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩70,101 | ₩70,222 | ₩70,101 | ₩70,159 | +0.08% | 1.9천 |
|---|
| 2025.12.17 | ₩70,142 | ₩70,209 | ₩70,115 | ₩70,187 | +0.07% | 4.1만 |
|---|
| 2025.12.16 | ₩70,437 | ₩70,437 | ₩70,366 | ₩70,366 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩70,162 | ₩70,242 | ₩70,162 | ₩70,242 | +0.11% | 500 |
|---|
| 2025.12.12 | ₩70,088 | ₩70,316 | ₩70,088 | ₩70,162 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩70,101 | ₩70,182 | ₩70,034 | ₩70,081 | -0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩69,793 | ₩70,020 | ₩69,793 | ₩70,020 | +0.32% | 2.2만 |
|---|
| 2025.12.09 | ₩69,632 | ₩69,686 | ₩69,538 | ₩69,679 | +0.07% | 5.3천 |
|---|
| 2025.12.08 | ₩69,994 | ₩69,994 | ₩69,766 | ₩69,781 | -0.30% | 4.1천 |
|---|
| 2025.12.05 | ₩70,249 | ₩70,249 | ₩70,101 | ₩70,103 | -0.21% | 2천 |
|---|
| 2025.12.04 | ₩70,142 | ₩70,218 | ₩70,142 | ₩70,210 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩70,249 | ₩70,303 | ₩70,236 | ₩70,282 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩69,914 | ₩70,202 | ₩69,914 | ₩70,061 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩69,847 | ₩69,847 | ₩69,739 | ₩69,743 | -0.15% | 1.4천 |
|---|
| 2025.11.28 | ₩69,927 | ₩69,927 | ₩69,914 | ₩69,914 | -0.02% | 300 |
|---|
| 2025.11.26 | ₩69,699 | ₩69,914 | ₩69,699 | ₩69,841 | +0.20% | 1.2천 |
|---|
| 2025.11.25 | ₩69,582 | ₩69,798 | ₩69,582 | ₩69,734 | +0.22% | 1.1천 |
|---|
| 2025.11.24 | ₩69,672 | ₩69,672 | ₩69,659 | ₩69,659 | -0.02% | 200 |
|---|
| 2025.11.21 | ₩69,780 | ₩69,934 | ₩69,747 | ₩69,747 | -0.05% | 1.5천 |
|---|
| 2025.11.20 | ₩69,900 | ₩69,900 | ₩69,466 | ₩69,466 | -0.62% | 2.6천 |
|---|
| 2025.11.19 | ₩69,605 | ₩69,734 | ₩69,605 | ₩69,734 | +0.18% | 2.1천 |
|---|
| 2025.11.18 | ₩69,605 | ₩69,605 | ₩69,519 | ₩69,519 | -0.12% | 2.7만 |
|---|
| 2025.11.17 | ₩69,451 | ₩69,475 | ₩69,417 | ₩69,475 | +0.03% | 2.5천 |
|---|
| 2025.11.14 | ₩69,592 | ₩69,592 | ₩69,458 | ₩69,488 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩69,793 | ₩69,806 | ₩69,565 | ₩69,565 | -0.33% | 2.2천 |
|---|
| 2025.11.12 | ₩69,806 | ₩69,887 | ₩69,793 | ₩69,887 | +0.12% | 2.4천 |
|---|
| 2025.11.11 | ₩69,793 | ₩69,900 | ₩69,793 | ₩69,860 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩69,511 | ₩69,753 | ₩69,324 | ₩69,699 | +0.27% | 5.1천 |
|---|
| 2025.11.07 | ₩69,431 | ₩69,458 | ₩69,431 | ₩69,446 | +0.02% | 1.2천 |
|---|
| 2025.11.06 | ₩69,438 | ₩69,498 | ₩69,404 | ₩69,454 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩69,256 | ₩69,404 | ₩69,256 | ₩69,374 | +0.17% | 1만 |
|---|
| 2025.11.04 | ₩69,163 | ₩69,471 | ₩69,163 | ₩69,243 | +0.12% | 6.3천 |
|---|
| 2025.11.03 | ₩69,753 | ₩69,753 | ₩69,365 | ₩69,384 | -0.53% | 5.3천 |
|---|
| 2025.10.31 | ₩69,605 | ₩69,712 | ₩69,471 | ₩69,615 | +0.01% | 2.1만 |
|---|
| 2025.10.30 | ₩69,337 | ₩69,404 | ₩69,189 | ₩69,281 | -0.08% | 1.3천 |
|---|
| 2025.10.29 | ₩69,700 | ₩69,806 | ₩69,692 | ₩69,692 | -0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩69,645 | ₩69,712 | ₩69,645 | ₩69,706 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩69,994 | ₩70,088 | ₩69,994 | ₩70,088 | +0.13% | 2.3만 |
|---|
| 2025.10.24 | ₩69,471 | ₩69,592 | ₩69,471 | ₩69,564 | +0.13% | 6.7천 |
|---|
| 2025.10.23 | ₩69,505 | ₩69,505 | ₩69,391 | ₩69,391 | -0.16% | 500 |
|---|
| 2025.10.22 | ₩69,444 | ₩69,444 | ₩69,270 | ₩69,321 | -0.18% | 5.2천 |
|---|
| 2025.10.21 | ₩69,605 | ₩69,625 | ₩69,505 | ₩69,505 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩69,224 | ₩69,285 | ₩69,203 | ₩69,285 | +0.09% | 1.9만 |
|---|
| 2025.10.17 | ₩68,935 | ₩69,069 | ₩68,935 | ₩69,069 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩68,881 | ₩69,163 | ₩68,827 | ₩69,108 | +0.33% | 7.7천 |
|---|
| 2025.10.15 | ₩68,774 | ₩68,827 | ₩68,774 | ₩68,823 | +0.07% | 2.4천 |
|---|
| 2025.10.14 | ₩68,572 | ₩68,693 | ₩68,572 | ₩68,594 | +0.03% | 1.4천 |
|---|
| 2025.10.13 | ₩68,371 | ₩68,605 | ₩68,371 | ₩68,605 | +0.34% | 600 |
|---|
| 2025.10.10 | ₩68,292 | ₩68,292 | ₩67,964 | ₩67,964 | -0.48% | 1천 |
|---|