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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,203 | ₩68,255 | ₩68,203 | ₩68,255 | +0.08% | 400 |
| 2026.10.08 | ₩68,215 | ₩68,228 | ₩68,163 | ₩68,163 | -0.08% | 1.2천 |
| 2026.10.07 | ₩67,873 | ₩68,074 | ₩67,873 | ₩68,061 | +0.28% | 2.1천 |
| 2026.10.06 | ₩68,134 | ₩68,202 | ₩68,067 | ₩68,202 | +0.10% | 1.2천 |
| 2026.10.05 | ₩67,772 | ₩67,799 | ₩67,692 | ₩67,775 | +0.00% | 4.1천 |
| 2026.10.02 | ₩67,759 | ₩67,766 | ₩67,759 | ₩67,766 | +0.01% | 1.3천 |
| 2026.10.01 | ₩67,544 | ₩67,782 | ₩67,544 | ₩67,782 | +0.35% | 900 |
| 2026.09.30 | ₩68,537 | ₩68,537 | ₩68,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,309 |
| -0.33% |
| 2.2천 |
| 2026.09.29 | ₩68,470 | ₩68,597 | ₩68,470 | ₩68,597 | +0.19% | 900 |
|---|
| 2026.09.28 | ₩68,430 | ₩68,658 | ₩68,430 | ₩68,658 | +0.33% | 3천 |
|---|
| 2026.09.25 | ₩69,087 | ₩69,093 | ₩68,845 | ₩69,093 | +0.01% | 1.3천 |
|---|
| 2026.09.24 | ₩69,261 | ₩69,261 | ₩69,080 | ₩69,080 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩69,744 | ₩69,744 | ₩69,328 | ₩69,328 | -0.60% | 600 |
|---|
| 2026.09.22 | ₩69,932 | ₩69,949 | ₩69,891 | ₩69,949 | +0.02% | 500 |
|---|
| 2026.09.21 | ₩69,871 | ₩69,921 | ₩69,838 | ₩69,921 | +0.07% | 900 |
|---|
| 2026.09.18 | ₩69,744 | ₩69,764 | ₩69,744 | ₩69,764 | +0.03% | 800 |
|---|
| 2026.09.17 | ₩69,838 | ₩69,932 | ₩69,838 | ₩69,932 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩69,623 | ₩69,623 | ₩69,623 | ₩69,623 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩69,596 | ₩69,690 | ₩69,536 | ₩69,536 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩69,583 | ₩69,744 | ₩69,543 | ₩69,650 | +0.10% | 3.5천 |
|---|
| 2026.09.11 | ₩69,838 | ₩69,917 | ₩69,838 | ₩69,885 | +0.07% | 1천 |
|---|
| 2026.09.10 | ₩69,945 | ₩69,945 | ₩69,863 | ₩69,863 | -0.12% | 500 |
|---|
| 2026.09.09 | ₩70,246 | ₩70,246 | ₩70,246 | ₩70,246 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩70,415 | ₩70,415 | ₩70,389 | ₩70,389 | -0.04% | 300 |
|---|
| 2026.09.04 | ₩70,455 | ₩70,462 | ₩70,408 | ₩70,462 | +0.01% | 1천 |
|---|
| 2026.09.03 | ₩70,348 | ₩70,428 | ₩70,348 | ₩70,419 | +0.10% | 1.6천 |
|---|
| 2026.09.02 | ₩70,240 | ₩70,267 | ₩70,106 | ₩70,213 | -0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩70,314 | ₩70,314 | ₩70,314 | ₩70,314 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩70,763 | ₩70,856 | ₩70,763 | ₩70,856 | +0.13% | 1.1천 |
|---|
| 2026.08.28 | ₩71,005 | ₩71,005 | ₩70,884 | ₩70,904 | -0.14% | 700 |
|---|
| 2026.08.27 | ₩71,172 | ₩71,172 | ₩71,172 | ₩71,172 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩71,132 | ₩71,132 | ₩71,132 | ₩71,132 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩71,045 | ₩71,180 | ₩71,045 | ₩71,180 | +0.19% | 1천 |
|---|
| 2026.08.24 | ₩70,911 | ₩70,978 | ₩70,911 | ₩70,978 | +0.09% | 300 |
|---|
| 2026.08.21 | ₩70,750 | ₩70,824 | ₩70,750 | ₩70,824 | +0.10% | 500 |
|---|
| 2026.08.20 | ₩70,723 | ₩70,904 | ₩70,723 | ₩70,884 | +0.23% | 1천 |
|---|
| 2026.08.19 | ₩70,950 | ₩70,950 | ₩70,950 | ₩70,950 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩70,555 | ₩70,777 | ₩70,555 | ₩70,706 | +0.21% | 3.9천 |
|---|
| 2026.08.17 | ₩70,757 | ₩70,790 | ₩70,710 | ₩70,746 | -0.02% | 1.5천 |
|---|
| 2026.08.14 | ₩70,918 | ₩70,918 | ₩70,877 | ₩70,877 | -0.06% | 100 |
|---|
| 2026.08.13 | ₩70,924 | ₩70,964 | ₩70,777 | ₩70,964 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩70,723 | ₩70,723 | ₩70,696 | ₩70,710 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩70,790 | ₩71,032 | ₩70,723 | ₩70,723 | -0.09% | 4천 |
|---|
| 2026.08.10 | ₩70,589 | ₩70,762 | ₩70,589 | ₩70,690 | +0.14% | 3.7천 |
|---|
| 2026.08.07 | ₩70,884 | ₩70,884 | ₩70,837 | ₩70,837 | -0.07% | 1천 |
|---|
| 2026.08.06 | ₩70,844 | ₩70,844 | ₩70,790 | ₩70,836 | -0.01% | 1.2천 |
|---|
| 2026.08.05 | ₩70,804 | ₩70,842 | ₩70,804 | ₩70,842 | +0.05% | 900 |
|---|
| 2026.08.04 | ₩70,710 | ₩70,888 | ₩70,710 | ₩70,877 | +0.24% | 1천 |
|---|
| 2026.08.03 | ₩70,569 | ₩70,569 | ₩70,569 | ₩70,569 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩70,629 | ₩70,671 | ₩70,629 | ₩70,671 | +0.06% | 200 |
|---|
| 2026.07.30 | ₩70,696 | ₩70,696 | ₩70,696 | ₩70,696 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,441 | ₩70,441 | ₩70,413 | ₩70,413 | -0.04% | 200 |
|---|
| 2026.07.28 | ₩70,817 | ₩70,897 | ₩70,817 | ₩70,897 | +0.11% | 300 |
|---|
| 2026.07.27 | ₩70,787 | ₩70,787 | ₩70,787 | ₩70,787 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩70,589 | ₩70,602 | ₩70,589 | ₩70,602 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩70,569 | ₩70,569 | ₩70,569 | ₩70,569 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩70,763 | ₩70,763 | ₩70,763 | ₩70,763 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩70,938 | ₩70,938 | ₩70,897 | ₩70,938 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩71,058 | ₩71,058 | ₩70,931 | ₩70,931 | -0.18% | 600 |
|---|
| 2026.07.17 | ₩71,112 | ₩71,112 | ₩71,011 | ₩71,042 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩71,038 | ₩71,040 | ₩71,038 | ₩71,040 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩70,817 | ₩71,146 | ₩70,817 | ₩71,119 | +0.43% | 1.8천 |
|---|
| 2026.07.14 | ₩71,085 | ₩71,085 | ₩71,009 | ₩71,009 | -0.11% | 100 |
|---|
| 2026.07.13 | ₩71,125 | ₩71,125 | ₩70,857 | ₩70,911 | -0.30% | 2.3천 |
|---|
| 2026.07.10 | ₩71,192 | ₩71,273 | ₩71,192 | ₩71,233 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩71,233 | ₩71,233 | ₩71,199 | ₩71,199 | -0.05% | 400 |
|---|
| 2026.07.08 | ₩70,991 | ₩71,018 | ₩70,991 | ₩71,018 | +0.04% | 3천 |
|---|
| 2026.07.07 | ₩71,233 | ₩71,233 | ₩71,226 | ₩71,226 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩71,467 | ₩71,467 | ₩71,420 | ₩71,467 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩71,380 | ₩71,380 | ₩71,306 | ₩71,378 | -0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩71,296 | ₩71,296 | ₩71,296 | ₩71,296 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩71,769 | ₩71,799 | ₩71,679 | ₩71,679 | -0.13% | 500 |
|---|
| 2026.06.29 | ₩71,863 | ₩71,863 | ₩71,816 | ₩71,855 | -0.01% | 2.6천 |
|---|
| 2026.06.26 | ₩71,754 | ₩71,754 | ₩71,754 | ₩71,754 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩71,756 | ₩71,756 | ₩71,756 | ₩71,756 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩71,622 | ₩71,742 | ₩71,622 | ₩71,742 | +0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩71,622 | ₩71,649 | ₩71,608 | ₩71,628 | +0.01% | 1.2천 |
|---|
| 2026.06.22 | ₩71,789 | ₩71,789 | ₩71,709 | ₩71,709 | -0.11% | 400 |
|---|
| 2026.06.18 | ₩71,950 | ₩71,950 | ₩71,950 | ₩71,950 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩71,890 | ₩71,890 | ₩71,714 | ₩71,714 | -0.24% | 800 |
|---|
| 2026.06.16 | ₩71,930 | ₩71,930 | ₩71,910 | ₩71,910 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩71,903 | ₩71,917 | ₩71,864 | ₩71,864 | -0.05% | 1.3천 |
|---|
| 2026.06.12 | ₩71,655 | ₩71,655 | ₩71,655 | ₩71,655 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,588 | ₩71,588 | ₩71,588 | ₩71,588 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩71,052 | ₩71,065 | ₩71,045 | ₩71,065 | +0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩71,192 | ₩71,260 | ₩71,192 | ₩71,217 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩71,139 | ₩71,159 | ₩71,092 | ₩71,092 | -0.07% | 5천 |
|---|
| 2026.06.05 | ₩71,233 | ₩71,233 | ₩71,233 | ₩71,233 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩71,548 | ₩71,548 | ₩71,548 | ₩71,548 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩71,441 | ₩71,446 | ₩71,370 | ₩71,420 | -0.03% | 1.9천 |
|---|
| 2026.06.02 | ₩71,662 | ₩71,662 | ₩71,662 | ₩71,662 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩71,447 | ₩71,447 | ₩71,447 | ₩71,447 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩71,890 | ₩71,917 | ₩71,885 | ₩71,885 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩71,541 | ₩71,749 | ₩71,541 | ₩71,749 | +0.29% | 2.9천 |
|---|
| 2026.05.27 | ₩71,595 | ₩71,608 | ₩71,568 | ₩71,608 | +0.02% | 400 |
|---|
| 2026.05.26 | ₩71,380 | ₩71,447 | ₩71,313 | ₩71,414 | +0.05% | 1.9천 |
|---|
| 2026.05.22 | ₩71,136 | ₩71,136 | ₩71,136 | ₩71,136 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩70,891 | ₩71,057 | ₩70,891 | ₩71,057 | +0.23% | 500 |
|---|
| 2026.05.20 | ₩70,602 | ₩70,978 | ₩70,602 | ₩70,978 | +0.53% | 1.1천 |
|---|
| 2026.05.19 | ₩70,549 | ₩70,602 | ₩70,374 | ₩70,596 | +0.07% | 1.7천 |
|---|
| 2026.05.18 | ₩71,206 | ₩71,206 | ₩70,763 | ₩70,909 | -0.42% | 2.2천 |
|---|
| 2026.05.15 | ₩70,938 | ₩70,938 | ₩70,938 | ₩70,938 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,368 | ₩71,368 | ₩71,368 | ₩71,368 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,353 | ₩71,353 | ₩71,336 | ₩71,336 | -0.02% | 4.2천 |
|---|
| 2026.05.12 | ₩71,461 | ₩71,461 | ₩71,461 | ₩71,461 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩71,649 | ₩71,682 | ₩71,595 | ₩71,595 | -0.07% | 600 |
|---|
| 2026.05.08 | ₩71,736 | ₩71,736 | ₩71,736 | ₩71,736 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩71,756 | ₩71,756 | ₩71,568 | ₩71,585 | -0.24% | 700 |
|---|
| 2026.05.06 | ₩71,729 | ₩71,801 | ₩71,729 | ₩71,801 | +0.10% | 1천 |
|---|
| 2026.05.05 | ₩71,394 | ₩71,394 | ₩71,353 | ₩71,353 | -0.06% | 900 |
|---|
| 2026.05.04 | ₩71,301 | ₩71,353 | ₩71,112 | ₩71,112 | -0.27% | 1.5천 |
|---|
| 2026.05.01 | ₩71,662 | ₩71,662 | ₩71,300 | ₩71,407 | -0.36% | 3.9천 |
|---|
| 2026.04.30 | ₩71,649 | ₩71,678 | ₩71,541 | ₩71,678 | +0.04% | 1천 |
|---|
| 2026.04.29 | ₩71,470 | ₩71,470 | ₩71,470 | ₩71,470 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩71,581 | ₩71,685 | ₩71,581 | ₩71,685 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩71,717 | ₩71,890 | ₩71,717 | ₩71,809 | +0.13% | 1.3천 |
|---|
| 2026.04.24 | ₩71,863 | ₩71,930 | ₩71,863 | ₩71,913 | +0.07% | 1.4천 |
|---|
| 2026.04.23 | ₩71,970 | ₩71,970 | ₩71,773 | ₩71,773 | -0.27% | 300 |
|---|
| 2026.04.22 | ₩71,984 | ₩71,984 | ₩71,984 | ₩71,984 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩71,836 | ₩71,836 | ₩71,836 | ₩71,836 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩72,185 | ₩72,185 | ₩72,084 | ₩72,101 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩72,172 | ₩72,225 | ₩72,118 | ₩72,118 | -0.07% | 1.7천 |
|---|
| 2026.04.16 | ₩71,809 | ₩71,809 | ₩71,682 | ₩71,682 | -0.18% | 300 |
|---|
| 2026.04.15 | ₩71,897 | ₩71,897 | ₩71,897 | ₩71,897 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,024 | ₩72,024 | ₩71,997 | ₩71,997 | -0.04% | 400 |
|---|
| 2026.04.13 | ₩71,434 | ₩71,742 | ₩71,286 | ₩71,742 | +0.43% | 1.4천 |
|---|
| 2026.04.10 | ₩71,434 | ₩71,434 | ₩71,394 | ₩71,394 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩71,394 | ₩71,394 | ₩71,394 | ₩71,394 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩71,273 | ₩71,273 | ₩71,139 | ₩71,139 | -0.19% | 700 |
|---|
| 2026.04.07 | ₩70,468 | ₩70,562 | ₩70,388 | ₩70,562 | +0.13% | 800 |
|---|
| 2026.04.06 | ₩70,495 | ₩70,495 | ₩70,495 | ₩70,495 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩70,160 | ₩70,488 | ₩70,160 | ₩70,488 | +0.47% | 1천 |
|---|
| 2026.04.01 | ₩70,455 | ₩70,535 | ₩70,428 | ₩70,428 | -0.04% | 4.4천 |
|---|
| 2026.03.31 | ₩70,645 | ₩70,645 | ₩70,645 | ₩70,645 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩70,213 | ₩70,213 | ₩70,079 | ₩70,117 | -0.14% | 3.3천 |
|---|
| 2026.03.27 | ₩70,003 | ₩70,003 | ₩70,003 | ₩70,003 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩70,710 | ₩70,710 | ₩70,294 | ₩70,294 | -0.59% | 500 |
|---|
| 2026.03.25 | ₩70,726 | ₩70,864 | ₩70,726 | ₩70,864 | +0.20% | 1.4천 |
|---|
| 2026.03.24 | ₩70,397 | ₩70,397 | ₩70,397 | ₩70,397 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩70,348 | ₩70,675 | ₩70,348 | ₩70,675 | +0.47% | 500 |
|---|
| 2026.03.20 | ₩70,462 | ₩70,462 | ₩70,207 | ₩70,207 | -0.36% | 1.4천 |
|---|
| 2026.03.19 | ₩70,723 | ₩71,034 | ₩70,723 | ₩71,034 | +0.44% | 5.4천 |
|---|
| 2026.03.18 | ₩71,085 | ₩71,286 | ₩70,932 | ₩70,932 | -0.22% | 1.7천 |
|---|
| 2026.03.17 | ₩71,336 | ₩71,336 | ₩71,336 | ₩71,336 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩71,099 | ₩71,205 | ₩71,099 | ₩71,159 | +0.08% | 1.2천 |
|---|
| 2026.03.13 | ₩71,112 | ₩71,112 | ₩70,911 | ₩70,931 | -0.25% | 2.3천 |
|---|
| 2026.03.12 | ₩71,313 | ₩71,313 | ₩71,170 | ₩71,170 | -0.20% | 900 |
|---|
| 2026.03.11 | ₩71,742 | ₩71,742 | ₩71,682 | ₩71,682 | -0.08% | 1.1천 |
|---|
| 2026.03.10 | ₩71,903 | ₩72,024 | ₩71,830 | ₩71,830 | -0.10% | 1천 |
|---|
| 2026.03.09 | ₩71,541 | ₩71,863 | ₩71,541 | ₩71,863 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩71,756 | ₩71,830 | ₩71,689 | ₩71,697 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩72,064 | ₩72,111 | ₩72,064 | ₩72,064 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩72,172 | ₩72,311 | ₩72,172 | ₩72,311 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩71,823 | ₩72,185 | ₩71,769 | ₩72,185 | +0.50% | 2.1천 |
|---|
| 2026.03.02 | ₩72,252 | ₩72,413 | ₩72,125 | ₩72,413 | +0.22% | 7.4천 |
|---|
| 2026.02.27 | ₩72,936 | ₩73,043 | ₩72,936 | ₩73,023 | +0.12% | 4.5천 |
|---|
| 2026.02.26 | ₩73,000 | ₩73,017 | ₩72,896 | ₩72,976 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩72,963 | ₩73,070 | ₩72,963 | ₩73,014 | +0.07% | 4.9천 |
|---|
| 2026.02.24 | ₩72,929 | ₩72,976 | ₩72,929 | ₩72,976 | +0.06% | 1.8천 |
|---|
| 2026.02.23 | ₩72,896 | ₩72,976 | ₩72,896 | ₩72,937 | +0.06% | 1천 |
|---|
| 2026.02.20 | ₩72,815 | ₩72,909 | ₩72,815 | ₩72,909 | +0.13% | 7.1천 |
|---|
| 2026.02.19 | ₩72,802 | ₩72,856 | ₩72,802 | ₩72,856 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩72,909 | ₩73,084 | ₩72,882 | ₩72,928 | +0.03% | 2.9천 |
|---|
| 2026.02.17 | ₩72,949 | ₩72,949 | ₩72,869 | ₩72,882 | -0.09% | 2.7천 |
|---|
| 2026.02.13 | ₩72,708 | ₩72,876 | ₩72,708 | ₩72,735 | +0.04% | 3.9천 |
|---|
| 2026.02.12 | ₩72,574 | ₩72,628 | ₩72,386 | ₩72,614 | +0.06% | 5.9천 |
|---|
| 2026.02.11 | ₩72,507 | ₩72,641 | ₩72,480 | ₩72,534 | +0.04% | 6천 |
|---|
| 2026.02.10 | ₩72,413 | ₩72,668 | ₩72,413 | ₩72,510 | +0.13% | 2천 |
|---|
| 2026.02.09 | ₩72,413 | ₩72,453 | ₩72,393 | ₩72,413 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩72,265 | ₩72,306 | ₩72,225 | ₩72,306 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩71,917 | ₩72,359 | ₩71,917 | ₩72,219 | +0.42% | 4.6천 |
|---|
| 2026.02.04 | ₩72,037 | ₩72,265 | ₩71,957 | ₩72,155 | +0.16% | 2.8천 |
|---|
| 2026.02.03 | ₩71,944 | ₩72,158 | ₩71,863 | ₩72,131 | +0.26% | 1만 |
|---|
| 2026.02.02 | ₩72,319 | ₩72,373 | ₩72,118 | ₩72,373 | +0.07% | 1.9천 |
|---|
| 2026.01.30 | ₩72,614 | ₩72,617 | ₩72,400 | ₩72,617 | +0.00% | 2.5천 |
|---|
| 2026.01.29 | ₩72,473 | ₩72,587 | ₩72,473 | ₩72,534 | +0.08% | 3천 |
|---|
| 2026.01.28 | ₩72,500 | ₩72,601 | ₩72,500 | ₩72,508 | +0.01% | 1.1천 |
|---|
| 2026.01.27 | ₩72,628 | ₩72,654 | ₩72,546 | ₩72,546 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩72,520 | ₩72,641 | ₩72,514 | ₩72,565 | +0.06% | 1.3천 |
|---|
| 2026.01.23 | ₩72,520 | ₩72,520 | ₩72,502 | ₩72,502 | -0.03% | 400 |
|---|
| 2026.01.22 | ₩72,229 | ₩72,389 | ₩72,229 | ₩72,389 | +0.22% | 600 |
|---|
| 2026.01.21 | ₩72,118 | ₩72,331 | ₩72,118 | ₩72,331 | +0.30% | 400 |
|---|
| 2026.01.20 | ₩71,917 | ₩72,078 | ₩71,917 | ₩71,989 | +0.10% | 1천 |
|---|
| 2026.01.16 | ₩72,386 | ₩72,386 | ₩72,158 | ₩72,292 | -0.13% | 1.6천 |
|---|
| 2026.01.15 | ₩72,353 | ₩72,385 | ₩72,252 | ₩72,385 | +0.04% | 800 |
|---|
| 2026.01.14 | ₩72,319 | ₩72,400 | ₩72,319 | ₩72,378 | +0.08% | 1.2천 |
|---|
| 2026.01.13 | ₩72,346 | ₩72,359 | ₩72,210 | ₩72,210 | -0.19% | 1.1천 |
|---|
| 2026.01.12 | ₩72,453 | ₩72,453 | ₩72,252 | ₩72,353 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩72,359 | ₩72,373 | ₩72,298 | ₩72,298 | -0.09% | 1천 |
|---|
| 2026.01.08 | ₩72,037 | ₩72,123 | ₩72,037 | ₩72,123 | +0.12% | 300 |
|---|
| 2026.01.07 | ₩72,267 | ₩72,345 | ₩72,265 | ₩72,279 | +0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩72,346 | ₩72,378 | ₩72,306 | ₩72,378 | +0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩72,279 | ₩72,359 | ₩72,279 | ₩72,345 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩72,400 | ₩72,400 | ₩72,064 | ₩72,260 | -0.19% | 2.3천 |
|---|
| 2025.12.31 | ₩72,373 | ₩72,373 | ₩72,306 | ₩72,314 | -0.08% | 1.6천 |
|---|
| 2025.12.30 | ₩72,413 | ₩72,548 | ₩72,354 | ₩72,378 | -0.05% | 1.8천 |
|---|
| 2025.12.29 | ₩72,426 | ₩72,554 | ₩72,379 | ₩72,413 | -0.02% | 1.7천 |
|---|
| 2025.12.26 | ₩72,373 | ₩72,400 | ₩72,249 | ₩72,323 | -0.07% | 7.6천 |
|---|
| 2025.12.24 | ₩72,292 | ₩72,413 | ₩72,229 | ₩72,330 | +0.05% | 2.5천 |
|---|
| 2025.12.23 | ₩72,172 | ₩72,252 | ₩72,134 | ₩72,134 | -0.05% | 600 |
|---|
| 2025.12.22 | ₩72,507 | ₩72,507 | ₩72,024 | ₩72,145 | -0.50% | 6천 |
|---|
| 2025.12.19 | ₩72,123 | ₩72,123 | ₩72,123 | ₩72,123 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩72,443 | ₩72,591 | ₩72,443 | ₩72,591 | +0.21% | 500 |
|---|
| 2025.12.17 | ₩72,225 | ₩72,359 | ₩72,212 | ₩72,310 | +0.12% | 900 |
|---|
| 2025.12.16 | ₩72,339 | ₩72,444 | ₩72,333 | ₩72,444 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,212 | ₩72,350 | ₩72,212 | ₩72,350 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩72,205 | ₩72,346 | ₩72,145 | ₩72,311 | +0.15% | 1.9천 |
|---|
| 2025.12.11 | ₩72,308 | ₩72,359 | ₩72,239 | ₩72,315 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩72,091 | ₩72,232 | ₩71,970 | ₩72,232 | +0.20% | 2.4천 |
|---|
| 2025.12.09 | ₩72,043 | ₩72,043 | ₩71,948 | ₩71,992 | -0.07% | 2천 |
|---|
| 2025.12.08 | ₩72,118 | ₩72,118 | ₩72,031 | ₩72,031 | -0.12% | 400 |
|---|
| 2025.12.05 | ₩72,240 | ₩72,240 | ₩72,240 | ₩72,240 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,413 | ₩72,413 | ₩72,239 | ₩72,347 | -0.09% | 1.6천 |
|---|
| 2025.12.03 | ₩72,405 | ₩72,405 | ₩72,405 | ₩72,405 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩72,084 | ₩72,269 | ₩72,084 | ₩72,269 | +0.26% | 600 |
|---|
| 2025.12.01 | ₩72,145 | ₩72,145 | ₩72,082 | ₩72,082 | -0.09% | 500 |
|---|
| 2025.11.28 | ₩73,486 | ₩73,486 | ₩73,190 | ₩73,190 | -0.40% | 600 |
|---|
| 2025.11.26 | ₩73,222 | ₩73,222 | ₩73,222 | ₩73,222 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩73,108 | ₩73,108 | ₩73,108 | ₩73,108 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,896 | ₩73,014 | ₩72,896 | ₩73,014 | +0.16% | 400 |
|---|
| 2025.11.21 | ₩72,842 | ₩72,896 | ₩72,842 | ₩72,849 | +0.01% | 2.1천 |
|---|
| 2025.11.20 | ₩72,815 | ₩72,815 | ₩72,654 | ₩72,721 | -0.13% | 4.7천 |
|---|
| 2025.11.19 | ₩72,748 | ₩72,775 | ₩72,723 | ₩72,723 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩72,695 | ₩72,715 | ₩72,695 | ₩72,715 | +0.03% | 900 |
|---|
| 2025.11.17 | ₩72,708 | ₩72,708 | ₩72,668 | ₩72,668 | -0.06% | 5.1천 |
|---|
| 2025.11.14 | ₩72,679 | ₩72,679 | ₩72,679 | ₩72,679 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩72,748 | ₩72,748 | ₩72,680 | ₩72,680 | -0.09% | 300 |
|---|
| 2025.11.12 | ₩72,941 | ₩72,941 | ₩72,941 | ₩72,941 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩72,955 | ₩72,955 | ₩72,955 | ₩72,955 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩72,695 | ₩72,791 | ₩72,668 | ₩72,791 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩72,653 | ₩72,653 | ₩72,653 | ₩72,653 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,707 | ₩72,707 | ₩72,574 | ₩72,574 | -0.18% | 1.3천 |
|---|
| 2025.11.05 | ₩72,487 | ₩72,487 | ₩72,464 | ₩72,464 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩72,628 | ₩72,628 | ₩72,601 | ₩72,601 | -0.04% | 800 |
|---|
| 2025.11.03 | ₩72,728 | ₩72,728 | ₩72,656 | ₩72,656 | -0.10% | 300 |
|---|
| 2025.10.31 | ₩73,239 | ₩73,239 | ₩73,239 | ₩73,239 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩73,144 | ₩73,144 | ₩73,068 | ₩73,068 | -0.10% | 600 |
|---|
| 2025.10.29 | ₩73,473 | ₩73,473 | ₩73,163 | ₩73,163 | -0.42% | 500 |
|---|
| 2025.10.28 | ₩73,419 | ₩73,419 | ₩73,419 | ₩73,419 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,446 | ₩73,446 | ₩73,446 | ₩73,446 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩73,000 | ₩73,013 | ₩73,000 | ₩73,013 | +0.02% | 1.1천 |
|---|
| 2025.10.23 | ₩72,856 | ₩72,949 | ₩72,835 | ₩72,835 | -0.03% | 600 |
|---|
| 2025.10.22 | ₩72,949 | ₩72,949 | ₩72,896 | ₩72,936 | -0.02% | 2.3천 |
|---|
| 2025.10.21 | ₩73,023 | ₩73,023 | ₩73,023 | ₩73,023 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩72,909 | ₩72,916 | ₩72,909 | ₩72,916 | +0.01% | 600 |
|---|
| 2025.10.17 | ₩72,654 | ₩72,701 | ₩72,654 | ₩72,701 | +0.06% | 800 |
|---|
| 2025.10.16 | ₩72,708 | ₩72,721 | ₩72,641 | ₩72,721 | +0.02% | 1.1천 |
|---|
| 2025.10.15 | ₩72,540 | ₩72,575 | ₩72,540 | ₩72,575 | +0.05% | 400 |
|---|
| 2025.10.14 | ₩72,306 | ₩72,641 | ₩72,279 | ₩72,406 | +0.14% | 2.1천 |
|---|
| 2025.10.13 | ₩72,225 | ₩72,433 | ₩72,225 | ₩72,433 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩72,011 | ₩72,011 | ₩72,011 | ₩72,011 | 0.00% | 300 |
|---|