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 | ₩68,196 | ₩68,249 | ₩68,196 | ₩68,249 | +0.08% | 400 |
| 2026.10.08 | ₩68,208 | ₩68,222 | ₩68,156 | ₩68,156 | -0.08% | 1.2천 |
| 2026.10.07 | ₩67,866 | ₩68,068 | ₩67,866 | ₩68,054 | +0.28% | 2.1천 |
| 2026.10.06 | ₩68,128 | ₩68,195 | ₩68,061 | ₩68,195 | +0.10% | 1.2천 |
| 2026.10.05 | ₩67,766 | ₩67,793 | ₩67,685 | ₩67,768 | +0.00% | 4.1천 |
| 2026.10.02 | ₩67,752 | ₩67,759 | ₩67,752 | ₩67,759 | +0.01% | 1.3천 |
| 2026.10.01 | ₩67,538 | ₩67,775 | ₩67,538 | ₩67,775 | +0.35% | 900 |
| 2026.09.30 | ₩68,530 | ₩68,530 | ₩68,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,302 |
| -0.33% |
| 2.2천 |
| 2026.09.29 | ₩68,463 | ₩68,591 | ₩68,463 | ₩68,591 | +0.19% | 900 |
|---|
| 2026.09.28 | ₩68,423 | ₩68,651 | ₩68,423 | ₩68,651 | +0.33% | 3천 |
|---|
| 2026.09.25 | ₩69,080 | ₩69,087 | ₩68,839 | ₩69,087 | +0.01% | 1.3천 |
|---|
| 2026.09.24 | ₩69,254 | ₩69,254 | ₩69,073 | ₩69,073 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩69,737 | ₩69,737 | ₩69,321 | ₩69,321 | -0.60% | 600 |
|---|
| 2026.09.22 | ₩69,925 | ₩69,942 | ₩69,885 | ₩69,942 | +0.02% | 500 |
|---|
| 2026.09.21 | ₩69,865 | ₩69,914 | ₩69,831 | ₩69,914 | +0.07% | 900 |
|---|
| 2026.09.18 | ₩69,737 | ₩69,757 | ₩69,737 | ₩69,757 | +0.03% | 800 |
|---|
| 2026.09.17 | ₩69,831 | ₩69,925 | ₩69,831 | ₩69,925 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩69,617 | ₩69,617 | ₩69,617 | ₩69,617 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩69,590 | ₩69,684 | ₩69,529 | ₩69,529 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩69,576 | ₩69,737 | ₩69,536 | ₩69,643 | +0.10% | 3.5천 |
|---|
| 2026.09.11 | ₩69,831 | ₩69,910 | ₩69,831 | ₩69,878 | +0.07% | 1천 |
|---|
| 2026.09.10 | ₩69,938 | ₩69,938 | ₩69,857 | ₩69,857 | -0.12% | 500 |
|---|
| 2026.09.09 | ₩70,239 | ₩70,239 | ₩70,239 | ₩70,239 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩70,408 | ₩70,408 | ₩70,382 | ₩70,382 | -0.04% | 300 |
|---|
| 2026.09.04 | ₩70,448 | ₩70,455 | ₩70,401 | ₩70,455 | +0.01% | 1천 |
|---|
| 2026.09.03 | ₩70,341 | ₩70,421 | ₩70,341 | ₩70,412 | +0.10% | 1.6천 |
|---|
| 2026.09.02 | ₩70,233 | ₩70,260 | ₩70,099 | ₩70,207 | -0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩70,307 | ₩70,307 | ₩70,307 | ₩70,307 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩70,756 | ₩70,849 | ₩70,756 | ₩70,849 | +0.13% | 1.1천 |
|---|
| 2026.08.28 | ₩70,998 | ₩70,998 | ₩70,877 | ₩70,897 | -0.14% | 700 |
|---|
| 2026.08.27 | ₩71,165 | ₩71,165 | ₩71,165 | ₩71,165 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩71,125 | ₩71,125 | ₩71,125 | ₩71,125 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩71,038 | ₩71,174 | ₩71,038 | ₩71,174 | +0.19% | 1천 |
|---|
| 2026.08.24 | ₩70,904 | ₩70,971 | ₩70,904 | ₩70,971 | +0.09% | 300 |
|---|
| 2026.08.21 | ₩70,743 | ₩70,817 | ₩70,743 | ₩70,817 | +0.10% | 500 |
|---|
| 2026.08.20 | ₩70,716 | ₩70,897 | ₩70,716 | ₩70,877 | +0.23% | 1천 |
|---|
| 2026.08.19 | ₩70,943 | ₩70,943 | ₩70,943 | ₩70,943 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩70,549 | ₩70,770 | ₩70,549 | ₩70,699 | +0.21% | 3.9천 |
|---|
| 2026.08.17 | ₩70,750 | ₩70,783 | ₩70,703 | ₩70,739 | -0.02% | 1.5천 |
|---|
| 2026.08.14 | ₩70,911 | ₩70,911 | ₩70,870 | ₩70,870 | -0.06% | 100 |
|---|
| 2026.08.13 | ₩70,917 | ₩70,958 | ₩70,770 | ₩70,958 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩70,716 | ₩70,716 | ₩70,689 | ₩70,703 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩70,783 | ₩71,025 | ₩70,716 | ₩70,716 | -0.09% | 4천 |
|---|
| 2026.08.10 | ₩70,582 | ₩70,755 | ₩70,582 | ₩70,683 | +0.14% | 3.7천 |
|---|
| 2026.08.07 | ₩70,877 | ₩70,877 | ₩70,830 | ₩70,830 | -0.07% | 1천 |
|---|
| 2026.08.06 | ₩70,837 | ₩70,837 | ₩70,783 | ₩70,829 | -0.01% | 1.2천 |
|---|
| 2026.08.05 | ₩70,797 | ₩70,836 | ₩70,797 | ₩70,836 | +0.05% | 900 |
|---|
| 2026.08.04 | ₩70,703 | ₩70,881 | ₩70,703 | ₩70,870 | +0.24% | 1천 |
|---|
| 2026.08.03 | ₩70,562 | ₩70,562 | ₩70,562 | ₩70,562 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩70,622 | ₩70,664 | ₩70,622 | ₩70,664 | +0.06% | 200 |
|---|
| 2026.07.30 | ₩70,689 | ₩70,689 | ₩70,689 | ₩70,689 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,435 | ₩70,435 | ₩70,406 | ₩70,406 | -0.04% | 200 |
|---|
| 2026.07.28 | ₩70,810 | ₩70,891 | ₩70,810 | ₩70,891 | +0.11% | 300 |
|---|
| 2026.07.27 | ₩70,781 | ₩70,781 | ₩70,781 | ₩70,781 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩70,582 | ₩70,596 | ₩70,582 | ₩70,596 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩70,562 | ₩70,562 | ₩70,562 | ₩70,562 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩70,756 | ₩70,756 | ₩70,756 | ₩70,756 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩70,931 | ₩70,931 | ₩70,891 | ₩70,931 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩71,051 | ₩71,051 | ₩70,924 | ₩70,924 | -0.18% | 600 |
|---|
| 2026.07.17 | ₩71,105 | ₩71,105 | ₩71,005 | ₩71,035 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩71,031 | ₩71,033 | ₩71,031 | ₩71,033 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩70,810 | ₩71,139 | ₩70,810 | ₩71,112 | +0.43% | 1.8천 |
|---|
| 2026.07.14 | ₩71,078 | ₩71,078 | ₩71,002 | ₩71,002 | -0.11% | 100 |
|---|
| 2026.07.13 | ₩71,119 | ₩71,119 | ₩70,850 | ₩70,904 | -0.30% | 2.3천 |
|---|
| 2026.07.10 | ₩71,186 | ₩71,266 | ₩71,186 | ₩71,226 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩71,226 | ₩71,226 | ₩71,192 | ₩71,192 | -0.05% | 400 |
|---|
| 2026.07.08 | ₩70,984 | ₩71,011 | ₩70,984 | ₩71,011 | +0.04% | 3천 |
|---|
| 2026.07.07 | ₩71,226 | ₩71,226 | ₩71,219 | ₩71,219 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩71,461 | ₩71,461 | ₩71,414 | ₩71,461 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩71,373 | ₩71,373 | ₩71,300 | ₩71,371 | -0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩71,289 | ₩71,289 | ₩71,289 | ₩71,289 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩71,762 | ₩71,792 | ₩71,672 | ₩71,672 | -0.13% | 500 |
|---|
| 2026.06.29 | ₩71,856 | ₩71,856 | ₩71,809 | ₩71,848 | -0.01% | 2.6천 |
|---|
| 2026.06.26 | ₩71,748 | ₩71,748 | ₩71,748 | ₩71,748 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩71,749 | ₩71,749 | ₩71,749 | ₩71,749 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩71,615 | ₩71,735 | ₩71,615 | ₩71,735 | +0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩71,615 | ₩71,642 | ₩71,601 | ₩71,621 | +0.01% | 1.2천 |
|---|
| 2026.06.22 | ₩71,782 | ₩71,782 | ₩71,702 | ₩71,702 | -0.11% | 400 |
|---|
| 2026.06.18 | ₩71,943 | ₩71,943 | ₩71,943 | ₩71,943 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩71,883 | ₩71,883 | ₩71,707 | ₩71,707 | -0.24% | 800 |
|---|
| 2026.06.16 | ₩71,923 | ₩71,923 | ₩71,903 | ₩71,903 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩71,896 | ₩71,910 | ₩71,857 | ₩71,857 | -0.05% | 1.3천 |
|---|
| 2026.06.12 | ₩71,648 | ₩71,648 | ₩71,648 | ₩71,648 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,581 | ₩71,581 | ₩71,581 | ₩71,581 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩71,045 | ₩71,058 | ₩71,038 | ₩71,058 | +0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩71,186 | ₩71,253 | ₩71,186 | ₩71,210 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩71,132 | ₩71,152 | ₩71,085 | ₩71,085 | -0.07% | 5천 |
|---|
| 2026.06.05 | ₩71,226 | ₩71,226 | ₩71,226 | ₩71,226 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩71,541 | ₩71,541 | ₩71,541 | ₩71,541 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩71,434 | ₩71,439 | ₩71,363 | ₩71,414 | -0.03% | 1.9천 |
|---|
| 2026.06.02 | ₩71,655 | ₩71,655 | ₩71,655 | ₩71,655 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩71,440 | ₩71,440 | ₩71,440 | ₩71,440 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩71,883 | ₩71,910 | ₩71,878 | ₩71,878 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩71,534 | ₩71,742 | ₩71,534 | ₩71,742 | +0.29% | 2.9천 |
|---|
| 2026.05.27 | ₩71,588 | ₩71,601 | ₩71,561 | ₩71,601 | +0.02% | 400 |
|---|
| 2026.05.26 | ₩71,373 | ₩71,440 | ₩71,306 | ₩71,407 | +0.05% | 1.9천 |
|---|
| 2026.05.22 | ₩71,129 | ₩71,129 | ₩71,129 | ₩71,129 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩70,884 | ₩71,050 | ₩70,884 | ₩71,050 | +0.23% | 500 |
|---|
| 2026.05.20 | ₩70,596 | ₩70,971 | ₩70,596 | ₩70,971 | +0.53% | 1.1천 |
|---|
| 2026.05.19 | ₩70,542 | ₩70,596 | ₩70,368 | ₩70,589 | +0.07% | 1.7천 |
|---|
| 2026.05.18 | ₩71,199 | ₩71,199 | ₩70,756 | ₩70,903 | -0.42% | 2.2천 |
|---|
| 2026.05.15 | ₩70,931 | ₩70,931 | ₩70,931 | ₩70,931 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,361 | ₩71,361 | ₩71,361 | ₩71,361 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,347 | ₩71,347 | ₩71,329 | ₩71,329 | -0.02% | 4.2천 |
|---|
| 2026.05.12 | ₩71,454 | ₩71,454 | ₩71,454 | ₩71,454 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩71,642 | ₩71,675 | ₩71,588 | ₩71,588 | -0.07% | 600 |
|---|
| 2026.05.08 | ₩71,729 | ₩71,729 | ₩71,729 | ₩71,729 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩71,749 | ₩71,749 | ₩71,561 | ₩71,579 | -0.24% | 700 |
|---|
| 2026.05.06 | ₩71,722 | ₩71,794 | ₩71,722 | ₩71,794 | +0.10% | 1천 |
|---|
| 2026.05.05 | ₩71,387 | ₩71,387 | ₩71,347 | ₩71,347 | -0.06% | 900 |
|---|
| 2026.05.04 | ₩71,294 | ₩71,347 | ₩71,105 | ₩71,105 | -0.27% | 1.5천 |
|---|
| 2026.05.01 | ₩71,655 | ₩71,655 | ₩71,293 | ₩71,400 | -0.36% | 3.9천 |
|---|
| 2026.04.30 | ₩71,642 | ₩71,671 | ₩71,534 | ₩71,671 | +0.04% | 1천 |
|---|
| 2026.04.29 | ₩71,463 | ₩71,463 | ₩71,463 | ₩71,463 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩71,575 | ₩71,678 | ₩71,575 | ₩71,678 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩71,710 | ₩71,883 | ₩71,710 | ₩71,802 | +0.13% | 1.3천 |
|---|
| 2026.04.24 | ₩71,856 | ₩71,923 | ₩71,856 | ₩71,906 | +0.07% | 1.4천 |
|---|
| 2026.04.23 | ₩71,963 | ₩71,963 | ₩71,766 | ₩71,766 | -0.27% | 300 |
|---|
| 2026.04.22 | ₩71,977 | ₩71,977 | ₩71,977 | ₩71,977 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩71,829 | ₩71,829 | ₩71,829 | ₩71,829 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩72,178 | ₩72,178 | ₩72,077 | ₩72,094 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩72,165 | ₩72,218 | ₩72,111 | ₩72,111 | -0.07% | 1.7천 |
|---|
| 2026.04.16 | ₩71,802 | ₩71,802 | ₩71,675 | ₩71,675 | -0.18% | 300 |
|---|
| 2026.04.15 | ₩71,890 | ₩71,890 | ₩71,890 | ₩71,890 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,017 | ₩72,017 | ₩71,990 | ₩71,990 | -0.04% | 400 |
|---|
| 2026.04.13 | ₩71,427 | ₩71,735 | ₩71,279 | ₩71,735 | +0.43% | 1.4천 |
|---|
| 2026.04.10 | ₩71,427 | ₩71,427 | ₩71,387 | ₩71,387 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩71,387 | ₩71,387 | ₩71,387 | ₩71,387 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩71,266 | ₩71,266 | ₩71,132 | ₩71,132 | -0.19% | 700 |
|---|
| 2026.04.07 | ₩70,461 | ₩70,555 | ₩70,381 | ₩70,555 | +0.13% | 800 |
|---|
| 2026.04.06 | ₩70,488 | ₩70,488 | ₩70,488 | ₩70,488 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩70,153 | ₩70,482 | ₩70,153 | ₩70,482 | +0.47% | 1천 |
|---|
| 2026.04.01 | ₩70,448 | ₩70,528 | ₩70,421 | ₩70,421 | -0.04% | 4.4천 |
|---|
| 2026.03.31 | ₩70,638 | ₩70,638 | ₩70,638 | ₩70,638 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩70,207 | ₩70,207 | ₩70,072 | ₩70,110 | -0.14% | 3.3천 |
|---|
| 2026.03.27 | ₩69,996 | ₩69,996 | ₩69,996 | ₩69,996 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩70,703 | ₩70,703 | ₩70,287 | ₩70,287 | -0.59% | 500 |
|---|
| 2026.03.25 | ₩70,719 | ₩70,857 | ₩70,719 | ₩70,857 | +0.20% | 1.4천 |
|---|
| 2026.03.24 | ₩70,390 | ₩70,390 | ₩70,390 | ₩70,390 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩70,341 | ₩70,668 | ₩70,341 | ₩70,668 | +0.47% | 500 |
|---|
| 2026.03.20 | ₩70,455 | ₩70,455 | ₩70,200 | ₩70,200 | -0.36% | 1.4천 |
|---|
| 2026.03.19 | ₩70,716 | ₩71,027 | ₩70,716 | ₩71,027 | +0.44% | 5.4천 |
|---|
| 2026.03.18 | ₩71,078 | ₩71,279 | ₩70,925 | ₩70,925 | -0.22% | 1.7천 |
|---|
| 2026.03.17 | ₩71,329 | ₩71,329 | ₩71,329 | ₩71,329 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩71,092 | ₩71,198 | ₩71,092 | ₩71,152 | +0.08% | 1.2천 |
|---|
| 2026.03.13 | ₩71,105 | ₩71,105 | ₩70,904 | ₩70,924 | -0.25% | 2.3천 |
|---|
| 2026.03.12 | ₩71,306 | ₩71,306 | ₩71,163 | ₩71,163 | -0.20% | 900 |
|---|
| 2026.03.11 | ₩71,735 | ₩71,735 | ₩71,675 | ₩71,675 | -0.08% | 1.1천 |
|---|
| 2026.03.10 | ₩71,896 | ₩72,017 | ₩71,823 | ₩71,823 | -0.10% | 1천 |
|---|
| 2026.03.09 | ₩71,534 | ₩71,856 | ₩71,534 | ₩71,856 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩71,749 | ₩71,823 | ₩71,682 | ₩71,690 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩72,057 | ₩72,104 | ₩72,057 | ₩72,057 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩72,165 | ₩72,304 | ₩72,165 | ₩72,304 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩71,816 | ₩72,178 | ₩71,762 | ₩72,178 | +0.50% | 2.1천 |
|---|
| 2026.03.02 | ₩72,245 | ₩72,406 | ₩72,118 | ₩72,406 | +0.22% | 7.4천 |
|---|
| 2026.02.27 | ₩72,929 | ₩73,036 | ₩72,929 | ₩73,016 | +0.12% | 4.5천 |
|---|
| 2026.02.26 | ₩72,993 | ₩73,009 | ₩72,889 | ₩72,969 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩72,956 | ₩73,063 | ₩72,956 | ₩73,007 | +0.07% | 4.9천 |
|---|
| 2026.02.24 | ₩72,922 | ₩72,969 | ₩72,922 | ₩72,969 | +0.06% | 1.8천 |
|---|
| 2026.02.23 | ₩72,889 | ₩72,969 | ₩72,889 | ₩72,930 | +0.06% | 1천 |
|---|
| 2026.02.20 | ₩72,808 | ₩72,902 | ₩72,808 | ₩72,902 | +0.13% | 7.1천 |
|---|
| 2026.02.19 | ₩72,795 | ₩72,849 | ₩72,795 | ₩72,849 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩72,902 | ₩73,077 | ₩72,875 | ₩72,921 | +0.03% | 2.9천 |
|---|
| 2026.02.17 | ₩72,942 | ₩72,942 | ₩72,862 | ₩72,875 | -0.09% | 2.7천 |
|---|
| 2026.02.13 | ₩72,701 | ₩72,869 | ₩72,701 | ₩72,728 | +0.04% | 3.9천 |
|---|
| 2026.02.12 | ₩72,567 | ₩72,621 | ₩72,379 | ₩72,607 | +0.06% | 5.9천 |
|---|
| 2026.02.11 | ₩72,500 | ₩72,634 | ₩72,473 | ₩72,527 | +0.04% | 6천 |
|---|
| 2026.02.10 | ₩72,406 | ₩72,661 | ₩72,406 | ₩72,503 | +0.13% | 2천 |
|---|
| 2026.02.09 | ₩72,406 | ₩72,446 | ₩72,386 | ₩72,406 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩72,258 | ₩72,299 | ₩72,218 | ₩72,299 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩71,910 | ₩72,352 | ₩71,910 | ₩72,212 | +0.42% | 4.6천 |
|---|
| 2026.02.04 | ₩72,030 | ₩72,258 | ₩71,950 | ₩72,148 | +0.16% | 2.8천 |
|---|
| 2026.02.03 | ₩71,937 | ₩72,151 | ₩71,856 | ₩72,124 | +0.26% | 1만 |
|---|
| 2026.02.02 | ₩72,312 | ₩72,366 | ₩72,111 | ₩72,366 | +0.07% | 1.9천 |
|---|
| 2026.01.30 | ₩72,607 | ₩72,610 | ₩72,393 | ₩72,610 | +0.00% | 2.5천 |
|---|
| 2026.01.29 | ₩72,466 | ₩72,580 | ₩72,466 | ₩72,527 | +0.08% | 3천 |
|---|
| 2026.01.28 | ₩72,493 | ₩72,594 | ₩72,493 | ₩72,501 | +0.01% | 1.1천 |
|---|
| 2026.01.27 | ₩72,621 | ₩72,647 | ₩72,539 | ₩72,539 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩72,513 | ₩72,634 | ₩72,507 | ₩72,558 | +0.06% | 1.3천 |
|---|
| 2026.01.23 | ₩72,513 | ₩72,513 | ₩72,495 | ₩72,495 | -0.03% | 400 |
|---|
| 2026.01.22 | ₩72,222 | ₩72,382 | ₩72,222 | ₩72,382 | +0.22% | 600 |
|---|
| 2026.01.21 | ₩72,111 | ₩72,324 | ₩72,111 | ₩72,324 | +0.30% | 400 |
|---|
| 2026.01.20 | ₩71,910 | ₩72,071 | ₩71,910 | ₩71,982 | +0.10% | 1천 |
|---|
| 2026.01.16 | ₩72,379 | ₩72,379 | ₩72,151 | ₩72,285 | -0.13% | 1.6천 |
|---|
| 2026.01.15 | ₩72,346 | ₩72,378 | ₩72,245 | ₩72,378 | +0.04% | 800 |
|---|
| 2026.01.14 | ₩72,312 | ₩72,393 | ₩72,312 | ₩72,371 | +0.08% | 1.2천 |
|---|
| 2026.01.13 | ₩72,339 | ₩72,352 | ₩72,203 | ₩72,203 | -0.19% | 1.1천 |
|---|
| 2026.01.12 | ₩72,446 | ₩72,446 | ₩72,245 | ₩72,346 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩72,352 | ₩72,366 | ₩72,291 | ₩72,291 | -0.09% | 1천 |
|---|
| 2026.01.08 | ₩72,030 | ₩72,116 | ₩72,030 | ₩72,116 | +0.12% | 300 |
|---|
| 2026.01.07 | ₩72,260 | ₩72,338 | ₩72,258 | ₩72,272 | +0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩72,339 | ₩72,371 | ₩72,299 | ₩72,371 | +0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩72,272 | ₩72,352 | ₩72,272 | ₩72,338 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩72,393 | ₩72,393 | ₩72,057 | ₩72,253 | -0.19% | 2.3천 |
|---|
| 2025.12.31 | ₩72,366 | ₩72,366 | ₩72,299 | ₩72,307 | -0.08% | 1.6천 |
|---|
| 2025.12.30 | ₩72,406 | ₩72,541 | ₩72,347 | ₩72,371 | -0.05% | 1.8천 |
|---|
| 2025.12.29 | ₩72,419 | ₩72,547 | ₩72,372 | ₩72,406 | -0.02% | 1.7천 |
|---|
| 2025.12.26 | ₩72,366 | ₩72,393 | ₩72,242 | ₩72,316 | -0.07% | 7.6천 |
|---|
| 2025.12.24 | ₩72,285 | ₩72,406 | ₩72,222 | ₩72,323 | +0.05% | 2.5천 |
|---|
| 2025.12.23 | ₩72,165 | ₩72,245 | ₩72,127 | ₩72,127 | -0.05% | 600 |
|---|
| 2025.12.22 | ₩72,500 | ₩72,500 | ₩72,017 | ₩72,138 | -0.50% | 6천 |
|---|
| 2025.12.19 | ₩72,116 | ₩72,116 | ₩72,116 | ₩72,116 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩72,435 | ₩72,584 | ₩72,435 | ₩72,584 | +0.21% | 500 |
|---|
| 2025.12.17 | ₩72,218 | ₩72,352 | ₩72,205 | ₩72,303 | +0.12% | 900 |
|---|
| 2025.12.16 | ₩72,332 | ₩72,437 | ₩72,326 | ₩72,437 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,205 | ₩72,343 | ₩72,205 | ₩72,343 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩72,198 | ₩72,339 | ₩72,138 | ₩72,304 | +0.15% | 1.9천 |
|---|
| 2025.12.11 | ₩72,301 | ₩72,352 | ₩72,232 | ₩72,308 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩72,084 | ₩72,225 | ₩71,963 | ₩72,225 | +0.20% | 2.4천 |
|---|
| 2025.12.09 | ₩72,036 | ₩72,036 | ₩71,941 | ₩71,985 | -0.07% | 2천 |
|---|
| 2025.12.08 | ₩72,111 | ₩72,111 | ₩72,024 | ₩72,024 | -0.12% | 400 |
|---|
| 2025.12.05 | ₩72,233 | ₩72,233 | ₩72,233 | ₩72,233 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,406 | ₩72,406 | ₩72,232 | ₩72,340 | -0.09% | 1.6천 |
|---|
| 2025.12.03 | ₩72,398 | ₩72,398 | ₩72,398 | ₩72,398 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩72,077 | ₩72,262 | ₩72,077 | ₩72,262 | +0.26% | 600 |
|---|
| 2025.12.01 | ₩72,138 | ₩72,138 | ₩72,075 | ₩72,075 | -0.09% | 500 |
|---|
| 2025.11.28 | ₩73,479 | ₩73,479 | ₩73,182 | ₩73,182 | -0.40% | 600 |
|---|
| 2025.11.26 | ₩73,215 | ₩73,215 | ₩73,215 | ₩73,215 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩73,101 | ₩73,101 | ₩73,101 | ₩73,101 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,889 | ₩73,007 | ₩72,889 | ₩73,007 | +0.16% | 400 |
|---|
| 2025.11.21 | ₩72,835 | ₩72,889 | ₩72,835 | ₩72,842 | +0.01% | 2.1천 |
|---|
| 2025.11.20 | ₩72,808 | ₩72,808 | ₩72,647 | ₩72,714 | -0.13% | 4.7천 |
|---|
| 2025.11.19 | ₩72,741 | ₩72,768 | ₩72,716 | ₩72,716 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩72,688 | ₩72,708 | ₩72,688 | ₩72,708 | +0.03% | 900 |
|---|
| 2025.11.17 | ₩72,701 | ₩72,701 | ₩72,661 | ₩72,661 | -0.06% | 5.1천 |
|---|
| 2025.11.14 | ₩72,672 | ₩72,672 | ₩72,672 | ₩72,672 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩72,741 | ₩72,741 | ₩72,673 | ₩72,673 | -0.09% | 300 |
|---|
| 2025.11.12 | ₩72,934 | ₩72,934 | ₩72,934 | ₩72,934 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩72,948 | ₩72,948 | ₩72,948 | ₩72,948 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩72,688 | ₩72,784 | ₩72,661 | ₩72,784 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩72,646 | ₩72,646 | ₩72,646 | ₩72,646 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,700 | ₩72,700 | ₩72,567 | ₩72,567 | -0.18% | 1.3천 |
|---|
| 2025.11.05 | ₩72,480 | ₩72,480 | ₩72,457 | ₩72,457 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩72,621 | ₩72,621 | ₩72,594 | ₩72,594 | -0.04% | 800 |
|---|
| 2025.11.03 | ₩72,721 | ₩72,721 | ₩72,649 | ₩72,649 | -0.10% | 300 |
|---|
| 2025.10.31 | ₩73,232 | ₩73,232 | ₩73,232 | ₩73,232 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩73,137 | ₩73,137 | ₩73,060 | ₩73,060 | -0.10% | 600 |
|---|
| 2025.10.29 | ₩73,465 | ₩73,465 | ₩73,156 | ₩73,156 | -0.42% | 500 |
|---|
| 2025.10.28 | ₩73,412 | ₩73,412 | ₩73,412 | ₩73,412 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,439 | ₩73,439 | ₩73,439 | ₩73,439 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩72,993 | ₩73,005 | ₩72,993 | ₩73,005 | +0.02% | 1.1천 |
|---|
| 2025.10.23 | ₩72,849 | ₩72,942 | ₩72,828 | ₩72,828 | -0.03% | 600 |
|---|
| 2025.10.22 | ₩72,942 | ₩72,942 | ₩72,889 | ₩72,929 | -0.02% | 2.3천 |
|---|
| 2025.10.21 | ₩73,016 | ₩73,016 | ₩73,016 | ₩73,016 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩72,902 | ₩72,909 | ₩72,902 | ₩72,909 | +0.01% | 600 |
|---|
| 2025.10.17 | ₩72,647 | ₩72,694 | ₩72,647 | ₩72,694 | +0.06% | 800 |
|---|
| 2025.10.16 | ₩72,701 | ₩72,714 | ₩72,634 | ₩72,714 | +0.02% | 1.1천 |
|---|
| 2025.10.15 | ₩72,533 | ₩72,568 | ₩72,533 | ₩72,568 | +0.05% | 400 |
|---|
| 2025.10.14 | ₩72,299 | ₩72,634 | ₩72,272 | ₩72,399 | +0.14% | 2.1천 |
|---|
| 2025.10.13 | ₩72,218 | ₩72,426 | ₩72,218 | ₩72,426 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩72,004 | ₩72,004 | ₩72,004 | ₩72,004 | 0.00% | 300 |
|---|