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 | ₩67,735 | ₩67,793 | ₩67,735 | ₩67,753 | +0.03% | 1.7천 |
| 2026.10.08 | ₩67,440 | ₩67,614 | ₩67,346 | ₩67,614 | +0.26% | 8.1천 |
| 2026.10.07 | ₩67,158 | ₩67,681 | ₩67,158 | ₩67,628 | +0.70% | 5.1만 |
| 2026.10.06 | ₩67,655 | ₩67,790 | ₩67,521 | ₩67,731 | +0.11% | 4만 |
| 2026.10.05 | ₩67,065 | ₩67,180 | ₩67,004 | ₩67,180 | +0.17% | 2.8천 |
| 2026.10.02 | ₩67,212 | ₩67,212 | ₩66,877 | ₩66,916 | -0.44% | 2.6천 |
| 2026.10.01 | ₩66,716 | ₩67,141 | ₩66,608 | ₩67,005 | +0.43% | 9.2천 |
| 2026.09.30 | ₩67,601 | ₩67,695 | ₩67,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,243 |
| -0.53% |
| 5천 |
| 2026.09.29 | ₩67,775 | ₩67,789 | ₩67,500 | ₩67,673 | -0.15% | 9.6천 |
|---|
| 2026.09.28 | ₩67,681 | ₩68,057 | ₩67,601 | ₩67,785 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩68,030 | ₩68,292 | ₩68,030 | ₩68,292 | +0.38% | 6.9천 |
|---|
| 2026.09.24 | ₩68,915 | ₩68,915 | ₩68,641 | ₩68,641 | -0.40% | 3.1천 |
|---|
| 2026.09.23 | ₩69,465 | ₩69,465 | ₩68,863 | ₩68,867 | -0.86% | 4.7천 |
|---|
| 2026.09.22 | ₩69,814 | ₩69,935 | ₩69,640 | ₩69,719 | -0.14% | 6.1천 |
|---|
| 2026.09.21 | ₩69,613 | ₩69,948 | ₩69,613 | ₩69,908 | +0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩69,707 | ₩69,707 | ₩69,479 | ₩69,479 | -0.33% | 3.4천 |
|---|
| 2026.09.17 | ₩69,626 | ₩69,720 | ₩69,546 | ₩69,633 | +0.01% | 3.1천 |
|---|
| 2026.09.16 | ₩69,432 | ₩69,432 | ₩69,237 | ₩69,311 | -0.17% | 1.3천 |
|---|
| 2026.09.15 | ₩69,345 | ₩69,358 | ₩69,211 | ₩69,224 | -0.17% | 9천 |
|---|
| 2026.09.14 | ₩69,425 | ₩69,600 | ₩69,291 | ₩69,472 | +0.07% | 3.6천 |
|---|
| 2026.09.11 | ₩69,868 | ₩69,895 | ₩69,646 | ₩69,646 | -0.32% | 1.7천 |
|---|
| 2026.09.10 | ₩69,828 | ₩69,834 | ₩69,680 | ₩69,680 | -0.21% | 1.4천 |
|---|
| 2026.09.09 | ₩70,203 | ₩70,203 | ₩70,143 | ₩70,143 | -0.09% | 500 |
|---|
| 2026.09.08 | ₩70,418 | ₩70,418 | ₩70,297 | ₩70,297 | -0.17% | 1.8천 |
|---|
| 2026.09.04 | ₩70,471 | ₩70,471 | ₩70,445 | ₩70,445 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩70,384 | ₩70,713 | ₩70,377 | ₩70,377 | -0.01% | 1.2천 |
|---|
| 2026.09.02 | ₩70,136 | ₩70,217 | ₩70,136 | ₩70,170 | +0.05% | 2.5천 |
|---|
| 2026.09.01 | ₩70,069 | ₩70,203 | ₩69,868 | ₩70,042 | -0.04% | 8.7천 |
|---|
| 2026.08.31 | ₩70,337 | ₩70,337 | ₩70,243 | ₩70,255 | -0.12% | 2.9천 |
|---|
| 2026.08.28 | ₩70,572 | ₩70,572 | ₩70,351 | ₩70,351 | -0.31% | 6.5천 |
|---|
| 2026.08.27 | ₩70,498 | ₩70,646 | ₩70,498 | ₩70,545 | +0.07% | 2.7천 |
|---|
| 2026.08.26 | ₩70,525 | ₩70,579 | ₩70,471 | ₩70,525 | 0.00% | 5.2천 |
|---|
| 2026.08.25 | ₩70,807 | ₩71,048 | ₩70,793 | ₩70,927 | +0.17% | 2.7천 |
|---|
| 2026.08.24 | ₩70,552 | ₩70,760 | ₩70,552 | ₩70,619 | +0.10% | 5.1천 |
|---|
| 2026.08.21 | ₩70,552 | ₩70,592 | ₩70,552 | ₩70,572 | +0.03% | 6.4천 |
|---|
| 2026.08.20 | ₩70,565 | ₩70,612 | ₩70,563 | ₩70,563 | -0.00% | 1.4천 |
|---|
| 2026.08.19 | ₩70,807 | ₩70,834 | ₩70,788 | ₩70,788 | -0.03% | 1.1천 |
|---|
| 2026.08.18 | ₩70,552 | ₩70,713 | ₩70,552 | ₩70,565 | +0.02% | 4.3천 |
|---|
| 2026.08.17 | ₩70,726 | ₩70,874 | ₩70,592 | ₩70,639 | -0.12% | 8.6천 |
|---|
| 2026.08.14 | ₩70,968 | ₩70,981 | ₩70,834 | ₩70,874 | -0.13% | 8.4천 |
|---|
| 2026.08.13 | ₩71,035 | ₩71,115 | ₩70,994 | ₩71,048 | +0.02% | 2.7만 |
|---|
| 2026.08.12 | ₩70,766 | ₩70,887 | ₩70,652 | ₩70,652 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩70,632 | ₩70,686 | ₩70,418 | ₩70,579 | -0.08% | 900 |
|---|
| 2026.08.10 | ₩70,820 | ₩70,820 | ₩70,512 | ₩70,552 | -0.38% | 3.5천 |
|---|
| 2026.08.07 | ₩70,834 | ₩70,860 | ₩70,820 | ₩70,820 | -0.02% | 400 |
|---|
| 2026.08.06 | ₩70,746 | ₩70,746 | ₩70,593 | ₩70,652 | -0.13% | 1.9천 |
|---|
| 2026.08.05 | ₩70,847 | ₩70,941 | ₩70,799 | ₩70,799 | -0.07% | 1.7천 |
|---|
| 2026.08.04 | ₩70,874 | ₩70,914 | ₩70,776 | ₩70,834 | -0.06% | 2.5천 |
|---|
| 2026.08.03 | ₩70,377 | ₩70,497 | ₩70,377 | ₩70,438 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩70,056 | ₩70,136 | ₩70,029 | ₩70,136 | +0.11% | 4.7천 |
|---|
| 2026.07.30 | ₩70,109 | ₩70,136 | ₩70,082 | ₩70,082 | -0.04% | 1.7천 |
|---|
| 2026.07.29 | ₩70,082 | ₩70,284 | ₩69,846 | ₩69,846 | -0.34% | 2.9천 |
|---|
| 2026.07.28 | ₩70,237 | ₩70,431 | ₩70,237 | ₩70,324 | +0.12% | 5.8천 |
|---|
| 2026.07.27 | ₩70,552 | ₩70,579 | ₩70,485 | ₩70,552 | 0.00% | 2.2천 |
|---|
| 2026.07.24 | ₩70,377 | ₩70,418 | ₩70,364 | ₩70,404 | +0.04% | 1.3천 |
|---|
| 2026.07.23 | ₩70,230 | ₩70,592 | ₩70,230 | ₩70,438 | +0.30% | 2.8만 |
|---|
| 2026.07.22 | ₩70,713 | ₩70,740 | ₩70,580 | ₩70,606 | -0.15% | 2.8천 |
|---|
| 2026.07.21 | ₩70,874 | ₩70,914 | ₩70,791 | ₩70,791 | -0.12% | 700 |
|---|
| 2026.07.20 | ₩70,974 | ₩71,075 | ₩70,733 | ₩70,773 | -0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩71,021 | ₩71,169 | ₩70,894 | ₩70,901 | -0.17% | 5.1천 |
|---|
| 2026.07.16 | ₩70,968 | ₩71,169 | ₩70,954 | ₩71,015 | +0.07% | 900 |
|---|
| 2026.07.15 | ₩71,149 | ₩71,169 | ₩71,063 | ₩71,095 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩71,115 | ₩71,115 | ₩70,968 | ₩70,974 | -0.20% | 3천 |
|---|
| 2026.07.13 | ₩71,075 | ₩71,075 | ₩70,780 | ₩70,784 | -0.41% | 1.3만 |
|---|
| 2026.07.10 | ₩71,236 | ₩71,316 | ₩71,155 | ₩71,302 | +0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩71,155 | ₩71,222 | ₩71,149 | ₩71,176 | +0.03% | 4.6만 |
|---|
| 2026.07.08 | ₩70,994 | ₩71,062 | ₩70,927 | ₩70,927 | -0.09% | 600 |
|---|
| 2026.07.07 | ₩71,196 | ₩71,196 | ₩71,063 | ₩71,129 | -0.09% | 3.8천 |
|---|
| 2026.07.06 | ₩71,330 | ₩71,357 | ₩71,263 | ₩71,290 | -0.06% | 3천 |
|---|
| 2026.07.02 | ₩71,249 | ₩71,316 | ₩71,169 | ₩71,240 | -0.01% | 5.3만 |
|---|
| 2026.07.01 | ₩71,035 | ₩71,433 | ₩71,035 | ₩71,151 | +0.16% | 7.2천 |
|---|
| 2026.06.30 | ₩71,290 | ₩71,464 | ₩71,157 | ₩71,157 | -0.19% | 3.9천 |
|---|
| 2026.06.29 | ₩71,290 | ₩71,290 | ₩71,236 | ₩71,244 | -0.06% | 1.5천 |
|---|
| 2026.06.26 | ₩71,104 | ₩71,263 | ₩71,021 | ₩71,041 | -0.09% | 2만 |
|---|
| 2026.06.25 | ₩71,088 | ₩71,236 | ₩71,035 | ₩71,062 | -0.04% | 10.3만 |
|---|
| 2026.06.24 | ₩71,370 | ₩71,410 | ₩71,290 | ₩71,339 | -0.04% | 1.2만 |
|---|
| 2026.06.23 | ₩71,155 | ₩71,249 | ₩70,968 | ₩70,968 | -0.26% | 2.5만 |
|---|
| 2026.06.22 | ₩71,544 | ₩71,544 | ₩70,874 | ₩70,874 | -0.94% | 8.7만 |
|---|
| 2026.06.18 | ₩71,746 | ₩71,746 | ₩71,638 | ₩71,738 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩71,591 | ₩71,591 | ₩71,495 | ₩71,495 | -0.13% | 800 |
|---|
| 2026.06.16 | ₩71,907 | ₩71,907 | ₩71,766 | ₩71,766 | -0.20% | 6.2천 |
|---|
| 2026.06.15 | ₩71,905 | ₩71,907 | ₩71,772 | ₩71,817 | -0.12% | 1.6천 |
|---|
| 2026.06.12 | ₩71,477 | ₩71,585 | ₩71,451 | ₩71,520 | +0.06% | 7.6천 |
|---|
| 2026.06.11 | ₩71,424 | ₩71,424 | ₩71,424 | ₩71,424 | 0.00% | 800 |
|---|
| 2026.06.10 | ₩70,914 | ₩70,914 | ₩70,686 | ₩70,687 | -0.32% | 1.7천 |
|---|
| 2026.06.09 | ₩70,994 | ₩71,075 | ₩70,780 | ₩70,956 | -0.05% | 8.3천 |
|---|
| 2026.06.08 | ₩70,859 | ₩70,887 | ₩70,780 | ₩70,780 | -0.11% | 2.4천 |
|---|
| 2026.06.05 | ₩70,927 | ₩70,939 | ₩70,860 | ₩70,918 | -0.01% | 2.2천 |
|---|
| 2026.06.04 | ₩71,249 | ₩71,437 | ₩71,236 | ₩71,296 | +0.07% | 2.6천 |
|---|
| 2026.06.03 | ₩71,035 | ₩71,249 | ₩71,021 | ₩71,048 | +0.02% | 3.1천 |
|---|
| 2026.06.02 | ₩71,209 | ₩71,323 | ₩71,169 | ₩71,323 | +0.16% | 1.3천 |
|---|
| 2026.06.01 | ₩70,954 | ₩70,981 | ₩70,793 | ₩70,981 | +0.04% | 1.6천 |
|---|
| 2026.05.29 | ₩71,102 | ₩71,383 | ₩71,102 | ₩71,163 | +0.09% | 2.6천 |
|---|
| 2026.05.28 | ₩70,994 | ₩70,994 | ₩70,921 | ₩70,921 | -0.10% | 1.1천 |
|---|
| 2026.05.27 | ₩70,673 | ₩70,787 | ₩70,471 | ₩70,780 | +0.15% | 3.7천 |
|---|
| 2026.05.26 | ₩70,512 | ₩70,512 | ₩70,478 | ₩70,478 | -0.05% | 2.4천 |
|---|
| 2026.05.22 | ₩70,545 | ₩70,545 | ₩70,450 | ₩70,501 | -0.06% | 5.6천 |
|---|
| 2026.05.21 | ₩70,190 | ₩70,646 | ₩70,190 | ₩70,414 | +0.32% | 2.2천 |
|---|
| 2026.05.20 | ₩69,921 | ₩70,592 | ₩69,760 | ₩70,565 | +0.92% | 5만 |
|---|
| 2026.05.19 | ₩69,989 | ₩70,149 | ₩69,834 | ₩69,908 | -0.11% | 1.4만 |
|---|
| 2026.05.18 | ₩70,471 | ₩70,485 | ₩70,203 | ₩70,302 | -0.24% | 1.4만 |
|---|
| 2026.05.15 | ₩70,485 | ₩70,485 | ₩70,351 | ₩70,351 | -0.19% | 3.8천 |
|---|
| 2026.05.14 | ₩71,048 | ₩71,048 | ₩70,927 | ₩70,984 | -0.09% | 2.1천 |
|---|
| 2026.05.13 | ₩70,780 | ₩71,035 | ₩70,780 | ₩70,914 | +0.19% | 6.6천 |
|---|
| 2026.05.12 | ₩70,860 | ₩71,035 | ₩70,860 | ₩70,921 | +0.09% | 9.8천 |
|---|
| 2026.05.11 | ₩71,182 | ₩71,209 | ₩71,088 | ₩71,088 | -0.13% | 1.3천 |
|---|
| 2026.05.08 | ₩71,222 | ₩71,477 | ₩71,222 | ₩71,256 | +0.05% | 2.9만 |
|---|
| 2026.05.07 | ₩71,277 | ₩71,277 | ₩70,961 | ₩71,005 | -0.38% | 3.9천 |
|---|
| 2026.05.06 | ₩71,209 | ₩71,464 | ₩71,209 | ₩71,296 | +0.12% | 3.2천 |
|---|
| 2026.05.05 | ₩70,538 | ₩70,834 | ₩70,538 | ₩70,673 | +0.19% | 6.1천 |
|---|
| 2026.05.04 | ₩70,685 | ₩70,780 | ₩70,116 | ₩70,304 | -0.54% | 3.8천 |
|---|
| 2026.05.01 | ₩70,646 | ₩71,021 | ₩70,257 | ₩70,726 | +0.11% | 1.5만 |
|---|
| 2026.04.30 | ₩70,391 | ₩70,565 | ₩70,364 | ₩70,559 | +0.24% | 1.3천 |
|---|
| 2026.04.29 | ₩70,324 | ₩70,337 | ₩70,210 | ₩70,210 | -0.16% | 600 |
|---|
| 2026.04.28 | ₩70,380 | ₩70,512 | ₩70,379 | ₩70,461 | +0.11% | 2.2천 |
|---|
| 2026.04.27 | ₩70,720 | ₩70,720 | ₩70,632 | ₩70,632 | -0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩71,048 | ₩71,169 | ₩71,048 | ₩71,108 | +0.08% | 900 |
|---|
| 2026.04.23 | ₩71,182 | ₩71,437 | ₩70,766 | ₩70,939 | -0.34% | 1.5만 |
|---|
| 2026.04.22 | ₩71,377 | ₩71,377 | ₩71,263 | ₩71,319 | -0.08% | 9.5만 |
|---|
| 2026.04.21 | ₩71,464 | ₩71,464 | ₩71,143 | ₩71,143 | -0.45% | 5.6천 |
|---|
| 2026.04.20 | ₩71,491 | ₩71,504 | ₩71,397 | ₩71,428 | -0.09% | 2.3천 |
|---|
| 2026.04.17 | ₩71,679 | ₩71,839 | ₩71,464 | ₩71,551 | -0.18% | 8.6천 |
|---|
| 2026.04.16 | ₩71,182 | ₩71,182 | ₩70,990 | ₩71,028 | -0.22% | 3.5천 |
|---|
| 2026.04.15 | ₩71,169 | ₩71,290 | ₩71,169 | ₩71,249 | +0.11% | 1.6천 |
|---|
| 2026.04.14 | ₩71,424 | ₩71,424 | ₩71,386 | ₩71,386 | -0.05% | 700 |
|---|
| 2026.04.13 | ₩70,458 | ₩71,059 | ₩70,458 | ₩71,059 | +0.85% | 8천 |
|---|
| 2026.04.10 | ₩70,673 | ₩70,699 | ₩70,418 | ₩70,560 | -0.16% | 5.5천 |
|---|
| 2026.04.09 | ₩70,123 | ₩70,498 | ₩70,042 | ₩70,435 | +0.45% | 2.3천 |
|---|
| 2026.04.08 | ₩70,337 | ₩70,337 | ₩70,010 | ₩70,010 | -0.47% | 1.4만 |
|---|
| 2026.04.07 | ₩69,036 | ₩69,170 | ₩68,862 | ₩69,170 | +0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩69,118 | ₩69,251 | ₩69,103 | ₩69,225 | +0.16% | 2.4천 |
|---|
| 2026.04.02 | ₩68,687 | ₩69,176 | ₩68,687 | ₩69,176 | +0.71% | 3.3천 |
|---|
| 2026.04.01 | ₩69,063 | ₩69,211 | ₩68,862 | ₩69,121 | +0.08% | 2.8천 |
|---|
| 2026.03.31 | ₩68,553 | ₩68,922 | ₩68,553 | ₩68,889 | +0.49% | 5.3천 |
|---|
| 2026.03.30 | ₩68,406 | ₩68,406 | ₩68,077 | ₩68,119 | -0.42% | 2.4천 |
|---|
| 2026.03.27 | ₩68,366 | ₩68,500 | ₩68,245 | ₩68,352 | -0.02% | 3.9만 |
|---|
| 2026.03.26 | ₩69,304 | ₩69,479 | ₩68,645 | ₩68,645 | -0.95% | 1.7천 |
|---|
| 2026.03.25 | ₩69,747 | ₩69,774 | ₩69,726 | ₩69,726 | -0.03% | 1천 |
|---|
| 2026.03.24 | ₩69,224 | ₩69,412 | ₩69,157 | ₩69,278 | +0.08% | 3.4만 |
|---|
| 2026.03.23 | ₩69,090 | ₩69,610 | ₩69,090 | ₩69,514 | +0.61% | 2만 |
|---|
| 2026.03.20 | ₩69,385 | ₩69,385 | ₩68,956 | ₩68,956 | -0.62% | 7천 |
|---|
| 2026.03.19 | ₩69,385 | ₩73,100 | ₩69,385 | ₩70,300 | +1.32% | 7.4만 |
|---|
| 2026.03.18 | ₩69,862 | ₩69,862 | ₩69,720 | ₩69,731 | -0.19% | 800 |
|---|
| 2026.03.17 | ₩70,123 | ₩70,217 | ₩70,123 | ₩70,186 | +0.09% | 6.8천 |
|---|
| 2026.03.16 | ₩69,895 | ₩69,895 | ₩69,895 | ₩69,895 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩70,187 | ₩70,203 | ₩69,688 | ₩69,688 | -0.71% | 1.4만 |
|---|
| 2026.03.12 | ₩70,270 | ₩70,297 | ₩69,990 | ₩69,990 | -0.40% | 4.5천 |
|---|
| 2026.03.11 | ₩70,686 | ₩70,686 | ₩70,619 | ₩70,647 | -0.06% | 1천 |
|---|
| 2026.03.10 | ₩71,035 | ₩71,062 | ₩70,775 | ₩70,775 | -0.37% | 2.9천 |
|---|
| 2026.03.09 | ₩70,056 | ₩70,887 | ₩70,056 | ₩70,825 | +1.10% | 7.5만 |
|---|
| 2026.03.06 | ₩70,579 | ₩70,753 | ₩70,525 | ₩70,606 | +0.04% | 5.8천 |
|---|
| 2026.03.05 | ₩71,169 | ₩71,222 | ₩71,035 | ₩71,189 | +0.03% | 7.7천 |
|---|
| 2026.03.04 | ₩71,222 | ₩71,625 | ₩71,142 | ₩71,429 | +0.29% | 6.4천 |
|---|
| 2026.03.03 | ₩70,726 | ₩71,249 | ₩70,673 | ₩71,165 | +0.62% | 1.1만 |
|---|
| 2026.03.02 | ₩71,169 | ₩71,370 | ₩71,088 | ₩71,346 | +0.25% | 4.8천 |
|---|
| 2026.02.27 | ₩71,451 | ₩71,571 | ₩71,424 | ₩71,511 | +0.08% | 1.7만 |
|---|
| 2026.02.26 | ₩71,598 | ₩71,652 | ₩71,330 | ₩71,625 | +0.04% | 4.8천 |
|---|
| 2026.02.25 | ₩71,585 | ₩71,679 | ₩71,585 | ₩71,638 | +0.07% | 4.3천 |
|---|
| 2026.02.24 | ₩71,585 | ₩71,652 | ₩71,558 | ₩71,558 | -0.04% | 2.8천 |
|---|
| 2026.02.23 | ₩71,947 | ₩71,947 | ₩71,876 | ₩71,876 | -0.10% | 2.4천 |
|---|
| 2026.02.20 | ₩71,853 | ₩72,014 | ₩71,853 | ₩71,890 | +0.05% | 1.7천 |
|---|
| 2026.02.19 | ₩72,054 | ₩72,054 | ₩71,739 | ₩71,794 | -0.36% | 4.1천 |
|---|
| 2026.02.18 | ₩71,920 | ₩71,960 | ₩71,826 | ₩71,920 | 0.00% | 1.3만 |
|---|
| 2026.02.17 | ₩71,913 | ₩71,960 | ₩71,813 | ₩71,860 | -0.07% | 2천 |
|---|
| 2026.02.13 | ₩71,920 | ₩71,920 | ₩71,719 | ₩71,767 | -0.21% | 1천 |
|---|
| 2026.02.12 | ₩71,625 | ₩71,853 | ₩71,538 | ₩71,551 | -0.10% | 9.5천 |
|---|
| 2026.02.11 | ₩71,397 | ₩71,437 | ₩71,378 | ₩71,417 | +0.03% | 1.7천 |
|---|
| 2026.02.10 | ₩71,370 | ₩71,464 | ₩71,155 | ₩71,366 | -0.01% | 2만 |
|---|
| 2026.02.09 | ₩71,177 | ₩71,357 | ₩71,102 | ₩71,235 | +0.08% | 4만 |
|---|
| 2026.02.06 | ₩71,161 | ₩71,249 | ₩71,130 | ₩71,225 | +0.09% | 2.2만 |
|---|
| 2026.02.05 | ₩71,035 | ₩71,041 | ₩70,981 | ₩71,032 | -0.00% | 4천 |
|---|
| 2026.02.04 | ₩70,981 | ₩70,994 | ₩70,646 | ₩70,775 | -0.29% | 2.1만 |
|---|
| 2026.02.03 | ₩70,954 | ₩70,968 | ₩70,807 | ₩70,887 | -0.09% | 1.7만 |
|---|
| 2026.02.02 | ₩70,981 | ₩71,129 | ₩70,860 | ₩70,874 | -0.15% | 1.2만 |
|---|
| 2026.01.30 | ₩70,968 | ₩70,994 | ₩70,847 | ₩70,860 | -0.15% | 6.3천 |
|---|
| 2026.01.29 | ₩70,699 | ₩70,872 | ₩70,646 | ₩70,872 | +0.24% | 1.3만 |
|---|
| 2026.01.28 | ₩70,793 | ₩70,927 | ₩70,746 | ₩70,858 | +0.09% | 1천 |
|---|
| 2026.01.27 | ₩70,927 | ₩70,966 | ₩70,860 | ₩70,863 | -0.09% | 4천 |
|---|
| 2026.01.26 | ₩71,249 | ₩71,275 | ₩71,108 | ₩71,202 | -0.07% | 2.3천 |
|---|
| 2026.01.23 | ₩70,981 | ₩71,222 | ₩70,927 | ₩71,110 | +0.18% | 1.5만 |
|---|
| 2026.01.22 | ₩70,874 | ₩71,102 | ₩70,851 | ₩70,981 | +0.15% | 3.8만 |
|---|
| 2026.01.21 | ₩70,599 | ₩74,106 | ₩70,599 | ₩71,035 | +0.62% | 4.6만 |
|---|
| 2026.01.20 | ₩70,270 | ₩70,471 | ₩70,230 | ₩70,377 | +0.15% | 2만 |
|---|
| 2026.01.16 | ₩70,753 | ₩70,753 | ₩70,646 | ₩70,693 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩70,726 | ₩70,941 | ₩70,673 | ₩70,901 | +0.25% | 1.6만 |
|---|
| 2026.01.14 | ₩70,445 | ₩70,606 | ₩70,445 | ₩70,595 | +0.21% | 1.2천 |
|---|
| 2026.01.13 | ₩70,431 | ₩70,478 | ₩70,431 | ₩70,451 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩70,538 | ₩70,538 | ₩70,498 | ₩70,525 | -0.02% | 3.5천 |
|---|
| 2026.01.09 | ₩70,525 | ₩70,673 | ₩70,525 | ₩70,626 | +0.14% | 1.9천 |
|---|
| 2026.01.08 | ₩70,230 | ₩70,351 | ₩70,230 | ₩70,304 | +0.11% | 1.3천 |
|---|
| 2026.01.07 | ₩70,565 | ₩70,579 | ₩70,384 | ₩70,384 | -0.26% | 1.6천 |
|---|
| 2026.01.06 | ₩70,699 | ₩70,740 | ₩70,606 | ₩70,674 | -0.04% | 3천 |
|---|
| 2026.01.05 | ₩70,450 | ₩70,766 | ₩70,445 | ₩70,572 | +0.17% | 1.4만 |
|---|
| 2026.01.02 | ₩70,132 | ₩70,243 | ₩70,096 | ₩70,188 | +0.08% | 6.7천 |
|---|
| 2025.12.31 | ₩70,337 | ₩70,377 | ₩70,121 | ₩70,121 | -0.31% | 1.5천 |
|---|
| 2025.12.30 | ₩70,297 | ₩70,458 | ₩70,268 | ₩70,310 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩70,230 | ₩70,290 | ₩70,230 | ₩70,290 | +0.09% | 2.3천 |
|---|
| 2025.12.26 | ₩70,305 | ₩70,310 | ₩70,245 | ₩70,268 | -0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩70,281 | ₩70,281 | ₩70,281 | ₩70,281 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩70,109 | ₩70,109 | ₩70,056 | ₩70,057 | -0.07% | 3.5천 |
|---|
| 2025.12.22 | ₩70,082 | ₩70,310 | ₩70,082 | ₩70,089 | +0.01% | 900 |
|---|
| 2025.12.19 | ₩70,109 | ₩70,149 | ₩70,029 | ₩70,123 | +0.02% | 1.6만 |
|---|
| 2025.12.18 | ₩70,109 | ₩70,230 | ₩70,109 | ₩70,167 | +0.08% | 1.9천 |
|---|
| 2025.12.17 | ₩70,149 | ₩70,217 | ₩70,123 | ₩70,195 | +0.07% | 4.1만 |
|---|
| 2025.12.16 | ₩70,445 | ₩70,445 | ₩70,373 | ₩70,373 | -0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩70,170 | ₩70,250 | ₩70,170 | ₩70,250 | +0.11% | 500 |
|---|
| 2025.12.12 | ₩70,096 | ₩70,324 | ₩70,096 | ₩70,170 | +0.11% | 2천 |
|---|
| 2025.12.11 | ₩70,109 | ₩70,190 | ₩70,042 | ₩70,089 | -0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩69,801 | ₩70,027 | ₩69,801 | ₩70,027 | +0.32% | 2.2만 |
|---|
| 2025.12.09 | ₩69,640 | ₩69,693 | ₩69,546 | ₩69,687 | +0.07% | 5.3천 |
|---|
| 2025.12.08 | ₩70,002 | ₩70,002 | ₩69,774 | ₩69,789 | -0.30% | 4.1천 |
|---|
| 2025.12.05 | ₩70,257 | ₩70,257 | ₩70,109 | ₩70,111 | -0.21% | 2천 |
|---|
| 2025.12.04 | ₩70,149 | ₩70,226 | ₩70,149 | ₩70,218 | +0.10% | 700 |
|---|
| 2025.12.03 | ₩70,257 | ₩70,310 | ₩70,243 | ₩70,290 | +0.05% | 1.1천 |
|---|
| 2025.12.02 | ₩69,921 | ₩70,210 | ₩69,921 | ₩70,069 | +0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩69,854 | ₩69,854 | ₩69,747 | ₩69,751 | -0.15% | 1.4천 |
|---|
| 2025.11.28 | ₩69,935 | ₩69,935 | ₩69,921 | ₩69,921 | -0.02% | 300 |
|---|
| 2025.11.26 | ₩69,707 | ₩69,921 | ₩69,707 | ₩69,849 | +0.20% | 1.2천 |
|---|
| 2025.11.25 | ₩69,590 | ₩69,806 | ₩69,590 | ₩69,742 | +0.22% | 1.1천 |
|---|
| 2025.11.24 | ₩69,680 | ₩69,680 | ₩69,667 | ₩69,667 | -0.02% | 200 |
|---|
| 2025.11.21 | ₩69,787 | ₩69,942 | ₩69,755 | ₩69,755 | -0.05% | 1.5천 |
|---|
| 2025.11.20 | ₩69,908 | ₩69,908 | ₩69,473 | ₩69,473 | -0.62% | 2.6천 |
|---|
| 2025.11.19 | ₩69,613 | ₩69,742 | ₩69,613 | ₩69,742 | +0.18% | 2.1천 |
|---|
| 2025.11.18 | ₩69,613 | ₩69,613 | ₩69,527 | ₩69,527 | -0.12% | 2.7만 |
|---|
| 2025.11.17 | ₩69,459 | ₩69,483 | ₩69,425 | ₩69,483 | +0.03% | 2.5천 |
|---|
| 2025.11.14 | ₩69,600 | ₩69,600 | ₩69,465 | ₩69,496 | -0.15% | 2.9천 |
|---|
| 2025.11.13 | ₩69,801 | ₩69,814 | ₩69,573 | ₩69,573 | -0.33% | 2.2천 |
|---|
| 2025.11.12 | ₩69,814 | ₩69,895 | ₩69,801 | ₩69,895 | +0.12% | 2.4천 |
|---|
| 2025.11.11 | ₩69,801 | ₩69,908 | ₩69,801 | ₩69,868 | +0.10% | 2천 |
|---|
| 2025.11.10 | ₩69,519 | ₩69,760 | ₩69,331 | ₩69,707 | +0.27% | 5.1천 |
|---|
| 2025.11.07 | ₩69,439 | ₩69,465 | ₩69,439 | ₩69,453 | +0.02% | 1.2천 |
|---|
| 2025.11.06 | ₩69,445 | ₩69,506 | ₩69,412 | ₩69,461 | +0.02% | 1.6천 |
|---|
| 2025.11.05 | ₩69,264 | ₩69,412 | ₩69,264 | ₩69,382 | +0.17% | 1만 |
|---|
| 2025.11.04 | ₩69,170 | ₩69,479 | ₩69,170 | ₩69,251 | +0.12% | 6.3천 |
|---|
| 2025.11.03 | ₩69,760 | ₩69,760 | ₩69,373 | ₩69,392 | -0.53% | 5.3천 |
|---|
| 2025.10.31 | ₩69,613 | ₩69,720 | ₩69,479 | ₩69,622 | +0.01% | 2.1만 |
|---|
| 2025.10.30 | ₩69,345 | ₩69,412 | ₩69,197 | ₩69,288 | -0.08% | 1.3천 |
|---|
| 2025.10.29 | ₩69,708 | ₩69,814 | ₩69,700 | ₩69,700 | -0.01% | 1.2만 |
|---|
| 2025.10.28 | ₩69,653 | ₩69,720 | ₩69,653 | ₩69,714 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩70,002 | ₩70,096 | ₩70,002 | ₩70,096 | +0.13% | 2.3만 |
|---|
| 2025.10.24 | ₩69,479 | ₩69,600 | ₩69,479 | ₩69,571 | +0.13% | 6.7천 |
|---|
| 2025.10.23 | ₩69,512 | ₩69,512 | ₩69,398 | ₩69,398 | -0.16% | 500 |
|---|
| 2025.10.22 | ₩69,452 | ₩69,452 | ₩69,278 | ₩69,329 | -0.18% | 5.2천 |
|---|
| 2025.10.21 | ₩69,613 | ₩69,633 | ₩69,512 | ₩69,512 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩69,232 | ₩69,292 | ₩69,211 | ₩69,292 | +0.09% | 1.9만 |
|---|
| 2025.10.17 | ₩68,942 | ₩69,076 | ₩68,942 | ₩69,076 | +0.19% | 3천 |
|---|
| 2025.10.16 | ₩68,889 | ₩69,170 | ₩68,835 | ₩69,115 | +0.33% | 7.7천 |
|---|
| 2025.10.15 | ₩68,781 | ₩68,835 | ₩68,781 | ₩68,831 | +0.07% | 2.4천 |
|---|
| 2025.10.14 | ₩68,580 | ₩68,701 | ₩68,580 | ₩68,602 | +0.03% | 1.4천 |
|---|
| 2025.10.13 | ₩68,379 | ₩68,612 | ₩68,379 | ₩68,612 | +0.34% | 600 |
|---|
| 2025.10.10 | ₩68,300 | ₩68,300 | ₩67,971 | ₩67,971 | -0.48% | 1천 |
|---|