시장 데이터를 불러오는 중
전체 종목
iShares J.P. Morgan Broad USD Emerging Markets Bond ETF 과거 주가
iShares J.P. Morgan Broad USD Emerging Markets Bond ETF · BEMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares J.P. Morgan Broad USD Emerging Markets Bond ETF · BEMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,711 | ₩68,194 | ₩67,631 | ₩68,194 | +0.71% | 9천 |
| 2026.09.28–2026.10.02 | ₩68,368 | ₩68,596 | ₩67,483 | ₩67,705 | -0.97% | 8.3천 |
| 2026.09.21–2026.09.25 | ₩69,808 | ₩69,886 | ₩68,783 | ₩69,031 | -1.11% | 4천 |
| 2026.09.14–2026.09.18 | ₩69,520 | ₩69,869 | ₩69,473 | ₩69,701 | +0.26% | 5.3천 |
| 2026.09.08–2026.09.11 | ₩70,351 | ₩70,351 | ₩69,775 | ₩69,822 | -0.75% | 1.9천 |
| 2026.08.31–2026.09.04 | ₩70,699 | ₩70,792 | ₩70,043 | ₩70,398 | -0.43% | 9천 |
| 2026.08.24–2026.08.28 | ₩70,847 | ₩71,116 | ₩70,820 | ₩70,840 | -0.01% | 2.2천 |
| 2026.08.17–2026.08.21 | ₩70,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,886 |
| ₩70,492 |
| ₩70,760 |
| +0.09% |
| 7.2천 |
| 2026.08.10–2026.08.14 | ₩70,525 | ₩70,967 | ₩70,525 | ₩70,813 | +0.41% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,505 | ₩70,824 | ₩70,505 | ₩70,773 | +0.38% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩70,724 | ₩70,833 | ₩70,350 | ₩70,607 | -0.16% | 1.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩70,994 | ₩70,994 | ₩70,505 | ₩70,539 | -0.64% | 1.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩71,061 | ₩71,081 | ₩70,753 | ₩70,978 | -0.12% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩71,403 | ₩71,403 | ₩70,927 | ₩71,168 | -0.33% | 7.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩71,798 | ₩71,798 | ₩71,231 | ₩71,313 | -0.68% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,725 | ₩71,725 | ₩71,544 | ₩71,690 | -0.05% | 2.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩71,838 | ₩71,885 | ₩71,650 | ₩71,885 | +0.07% | 2.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,075 | ₩71,591 | ₩70,981 | ₩71,591 | +0.73% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩71,383 | ₩71,597 | ₩71,168 | ₩71,168 | -0.30% | 3.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩71,316 | ₩71,852 | ₩71,249 | ₩71,820 | +0.71% | 5.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩71,142 | ₩71,142 | ₩70,311 | ₩71,072 | -0.10% | 5.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩71,584 | ₩71,617 | ₩70,874 | ₩70,874 | -0.99% | 5.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩71,237 | ₩71,737 | ₩71,048 | ₩71,671 | +0.61% | 4.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩71,652 | ₩71,825 | ₩71,235 | ₩71,343 | -0.43% | 6.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩72,120 | ₩72,120 | ₩71,708 | ₩71,848 | -0.38% | 4.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩71,369 | ₩72,160 | ₩71,222 | ₩72,053 | +0.96% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩70,431 | ₩71,369 | ₩70,324 | ₩71,329 | +1.27% | 2.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩70,150 | ₩70,582 | ₩70,016 | ₩70,425 | +0.39% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩70,284 | ₩70,800 | ₩69,940 | ₩69,940 | -0.49% | 2.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩71,034 | ₩71,272 | ₩70,143 | ₩70,143 | -1.25% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,477 | ₩71,959 | ₩70,847 | ₩70,867 | -0.85% | 5.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩72,187 | ₩72,348 | ₩71,624 | ₩71,632 | -0.77% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,830 | ₩73,004 | ₩72,830 | ₩72,957 | +0.17% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,884 | ₩73,018 | ₩72,736 | ₩72,843 | -0.06% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,348 | ₩72,810 | ₩72,321 | ₩72,669 | +0.44% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,254 | ₩72,307 | ₩71,798 | ₩72,240 | -0.02% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,455 | ₩72,589 | ₩72,334 | ₩72,551 | +0.13% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩71,852 | ₩72,455 | ₩71,852 | ₩72,436 | +0.81% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩72,388 | ₩72,388 | ₩72,093 | ₩72,227 | -0.22% | 6.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩72,214 | ₩72,313 | ₩71,972 | ₩72,232 | +0.03% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,361 | ₩72,488 | ₩71,999 | ₩72,195 | -0.23% | 7.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩72,441 | ₩72,441 | ₩71,959 | ₩72,258 | -0.25% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,147 | ₩72,526 | ₩72,058 | ₩72,058 | -0.12% | 2.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩72,053 | ₩72,294 | ₩71,883 | ₩72,246 | +0.27% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩72,080 | ₩72,348 | ₩72,017 | ₩72,175 | +0.13% | 3.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩72,830 | ₩73,420 | ₩72,830 | ₩73,124 | +0.40% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩72,642 | ₩72,830 | ₩72,589 | ₩72,783 | +0.19% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,629 | ₩72,889 | ₩72,602 | ₩72,613 | -0.02% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩72,663 | ₩72,663 | ₩72,399 | ₩72,588 | -0.10% | 3.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩73,379 | ₩73,406 | ₩73,002 | ₩73,173 | -0.28% | 1.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩72,843 | ₩72,957 | ₩72,770 | ₩72,947 | +0.14% | 4.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩72,160 | ₩72,656 | ₩72,160 | ₩72,636 | +0.66% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩71,946 | ₩71,946 | ₩71,946 | ₩71,946 | 0.00% | 300 |
|---|