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 | ₩68,141 | ₩68,194 | ₩68,141 | ₩68,194 | +0.08% | 400 |
| 2026.10.08 | ₩68,153 | ₩68,167 | ₩68,101 | ₩68,101 | -0.08% | 1.2천 |
| 2026.10.07 | ₩67,812 | ₩68,013 | ₩67,812 | ₩67,999 | +0.28% | 2.1천 |
| 2026.10.06 | ₩68,073 | ₩68,140 | ₩68,006 | ₩68,140 | +0.10% | 1.2천 |
| 2026.10.05 | ₩67,711 | ₩67,738 | ₩67,631 | ₩67,714 | +0.00% | 4.1천 |
| 2026.10.02 | ₩67,698 | ₩67,705 | ₩67,698 | ₩67,705 | +0.01% | 1.3천 |
| 2026.10.01 | ₩67,483 | ₩67,721 | ₩67,483 | ₩67,721 | +0.35% | 900 |
| 2026.09.30 | ₩68,475 | ₩68,475 | ₩68,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,247 |
| -0.33% |
| 2.2천 |
| 2026.09.29 | ₩68,408 | ₩68,535 | ₩68,408 | ₩68,535 | +0.19% | 900 |
|---|
| 2026.09.28 | ₩68,368 | ₩68,596 | ₩68,368 | ₩68,596 | +0.33% | 3천 |
|---|
| 2026.09.25 | ₩69,024 | ₩69,031 | ₩68,783 | ₩69,031 | +0.01% | 1.3천 |
|---|
| 2026.09.24 | ₩69,199 | ₩69,199 | ₩69,018 | ₩69,018 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩69,681 | ₩69,681 | ₩69,266 | ₩69,266 | -0.60% | 600 |
|---|
| 2026.09.22 | ₩69,869 | ₩69,886 | ₩69,828 | ₩69,886 | +0.02% | 500 |
|---|
| 2026.09.21 | ₩69,808 | ₩69,858 | ₩69,775 | ₩69,858 | +0.07% | 900 |
|---|
| 2026.09.18 | ₩69,681 | ₩69,701 | ₩69,681 | ₩69,701 | +0.03% | 800 |
|---|
| 2026.09.17 | ₩69,775 | ₩69,869 | ₩69,775 | ₩69,869 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩69,560 | ₩69,560 | ₩69,560 | ₩69,560 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩69,534 | ₩69,627 | ₩69,473 | ₩69,473 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩69,520 | ₩69,681 | ₩69,480 | ₩69,587 | +0.10% | 3.5천 |
|---|
| 2026.09.11 | ₩69,775 | ₩69,854 | ₩69,775 | ₩69,822 | +0.07% | 1천 |
|---|
| 2026.09.10 | ₩69,882 | ₩69,882 | ₩69,800 | ₩69,800 | -0.12% | 500 |
|---|
| 2026.09.09 | ₩70,182 | ₩70,182 | ₩70,182 | ₩70,182 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩70,351 | ₩70,351 | ₩70,326 | ₩70,326 | -0.04% | 300 |
|---|
| 2026.09.04 | ₩70,391 | ₩70,398 | ₩70,344 | ₩70,398 | +0.01% | 1천 |
|---|
| 2026.09.03 | ₩70,284 | ₩70,364 | ₩70,284 | ₩70,355 | +0.10% | 1.6천 |
|---|
| 2026.09.02 | ₩70,177 | ₩70,204 | ₩70,043 | ₩70,150 | -0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩70,251 | ₩70,251 | ₩70,251 | ₩70,251 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩70,699 | ₩70,792 | ₩70,699 | ₩70,792 | +0.13% | 1.1천 |
|---|
| 2026.08.28 | ₩70,941 | ₩70,941 | ₩70,820 | ₩70,840 | -0.14% | 700 |
|---|
| 2026.08.27 | ₩71,108 | ₩71,108 | ₩71,108 | ₩71,108 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩71,068 | ₩71,068 | ₩71,068 | ₩71,068 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩70,981 | ₩71,116 | ₩70,981 | ₩71,116 | +0.19% | 1천 |
|---|
| 2026.08.24 | ₩70,847 | ₩70,914 | ₩70,847 | ₩70,914 | +0.09% | 300 |
|---|
| 2026.08.21 | ₩70,686 | ₩70,760 | ₩70,686 | ₩70,760 | +0.10% | 500 |
|---|
| 2026.08.20 | ₩70,659 | ₩70,840 | ₩70,659 | ₩70,820 | +0.23% | 1천 |
|---|
| 2026.08.19 | ₩70,886 | ₩70,886 | ₩70,886 | ₩70,886 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩70,492 | ₩70,713 | ₩70,492 | ₩70,642 | +0.21% | 3.9천 |
|---|
| 2026.08.17 | ₩70,693 | ₩70,726 | ₩70,646 | ₩70,682 | -0.02% | 1.5천 |
|---|
| 2026.08.14 | ₩70,854 | ₩70,854 | ₩70,813 | ₩70,813 | -0.06% | 100 |
|---|
| 2026.08.13 | ₩70,860 | ₩70,900 | ₩70,713 | ₩70,900 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩70,659 | ₩70,659 | ₩70,632 | ₩70,646 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩70,726 | ₩70,967 | ₩70,659 | ₩70,659 | -0.09% | 4천 |
|---|
| 2026.08.10 | ₩70,525 | ₩70,698 | ₩70,525 | ₩70,626 | +0.14% | 3.7천 |
|---|
| 2026.08.07 | ₩70,820 | ₩70,820 | ₩70,773 | ₩70,773 | -0.07% | 1천 |
|---|
| 2026.08.06 | ₩70,780 | ₩70,780 | ₩70,726 | ₩70,772 | -0.01% | 1.2천 |
|---|
| 2026.08.05 | ₩70,740 | ₩70,779 | ₩70,740 | ₩70,779 | +0.05% | 900 |
|---|
| 2026.08.04 | ₩70,646 | ₩70,824 | ₩70,646 | ₩70,813 | +0.24% | 1천 |
|---|
| 2026.08.03 | ₩70,505 | ₩70,505 | ₩70,505 | ₩70,505 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩70,565 | ₩70,607 | ₩70,565 | ₩70,607 | +0.06% | 200 |
|---|
| 2026.07.30 | ₩70,632 | ₩70,632 | ₩70,632 | ₩70,632 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,378 | ₩70,378 | ₩70,350 | ₩70,350 | -0.04% | 200 |
|---|
| 2026.07.28 | ₩70,753 | ₩70,833 | ₩70,753 | ₩70,833 | +0.11% | 300 |
|---|
| 2026.07.27 | ₩70,724 | ₩70,724 | ₩70,724 | ₩70,724 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩70,525 | ₩70,539 | ₩70,525 | ₩70,539 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩70,505 | ₩70,505 | ₩70,505 | ₩70,505 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩70,699 | ₩70,699 | ₩70,699 | ₩70,699 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩70,874 | ₩70,874 | ₩70,833 | ₩70,874 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩70,994 | ₩70,994 | ₩70,867 | ₩70,867 | -0.18% | 600 |
|---|
| 2026.07.17 | ₩71,048 | ₩71,048 | ₩70,947 | ₩70,978 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩70,974 | ₩70,975 | ₩70,974 | ₩70,975 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩70,753 | ₩71,081 | ₩70,753 | ₩71,055 | +0.43% | 1.8천 |
|---|
| 2026.07.14 | ₩71,021 | ₩71,021 | ₩70,945 | ₩70,945 | -0.11% | 100 |
|---|
| 2026.07.13 | ₩71,061 | ₩71,061 | ₩70,793 | ₩70,847 | -0.30% | 2.3천 |
|---|
| 2026.07.10 | ₩71,128 | ₩71,209 | ₩71,128 | ₩71,168 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩71,168 | ₩71,168 | ₩71,135 | ₩71,135 | -0.05% | 400 |
|---|
| 2026.07.08 | ₩70,927 | ₩70,954 | ₩70,927 | ₩70,954 | +0.04% | 3천 |
|---|
| 2026.07.07 | ₩71,168 | ₩71,168 | ₩71,162 | ₩71,162 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩71,403 | ₩71,403 | ₩71,356 | ₩71,403 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩71,316 | ₩71,316 | ₩71,242 | ₩71,313 | -0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩71,231 | ₩71,231 | ₩71,231 | ₩71,231 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩71,704 | ₩71,734 | ₩71,615 | ₩71,615 | -0.13% | 500 |
|---|
| 2026.06.29 | ₩71,798 | ₩71,798 | ₩71,751 | ₩71,790 | -0.01% | 2.6천 |
|---|
| 2026.06.26 | ₩71,690 | ₩71,690 | ₩71,690 | ₩71,690 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩71,691 | ₩71,691 | ₩71,691 | ₩71,691 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩71,557 | ₩71,678 | ₩71,557 | ₩71,678 | +0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩71,557 | ₩71,584 | ₩71,544 | ₩71,564 | +0.01% | 1.2천 |
|---|
| 2026.06.22 | ₩71,725 | ₩71,725 | ₩71,644 | ₩71,644 | -0.11% | 400 |
|---|
| 2026.06.18 | ₩71,885 | ₩71,885 | ₩71,885 | ₩71,885 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩71,825 | ₩71,825 | ₩71,650 | ₩71,650 | -0.24% | 800 |
|---|
| 2026.06.16 | ₩71,865 | ₩71,865 | ₩71,845 | ₩71,845 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩71,838 | ₩71,852 | ₩71,800 | ₩71,800 | -0.05% | 1.3천 |
|---|
| 2026.06.12 | ₩71,591 | ₩71,591 | ₩71,591 | ₩71,591 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,524 | ₩71,524 | ₩71,524 | ₩71,524 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩70,988 | ₩71,001 | ₩70,981 | ₩71,001 | +0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩71,128 | ₩71,195 | ₩71,128 | ₩71,152 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩71,075 | ₩71,095 | ₩71,028 | ₩71,028 | -0.07% | 5천 |
|---|
| 2026.06.05 | ₩71,168 | ₩71,168 | ₩71,168 | ₩71,168 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩71,483 | ₩71,483 | ₩71,483 | ₩71,483 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩71,376 | ₩71,382 | ₩71,305 | ₩71,356 | -0.03% | 1.9천 |
|---|
| 2026.06.02 | ₩71,597 | ₩71,597 | ₩71,597 | ₩71,597 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩71,383 | ₩71,383 | ₩71,383 | ₩71,383 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩71,825 | ₩71,852 | ₩71,820 | ₩71,820 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩71,477 | ₩71,684 | ₩71,477 | ₩71,684 | +0.29% | 2.9천 |
|---|
| 2026.05.27 | ₩71,530 | ₩71,544 | ₩71,503 | ₩71,544 | +0.02% | 400 |
|---|
| 2026.05.26 | ₩71,316 | ₩71,383 | ₩71,249 | ₩71,349 | +0.05% | 1.9천 |
|---|
| 2026.05.22 | ₩71,072 | ₩71,072 | ₩71,072 | ₩71,072 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩70,827 | ₩70,993 | ₩70,827 | ₩70,993 | +0.23% | 500 |
|---|
| 2026.05.20 | ₩70,539 | ₩70,914 | ₩70,539 | ₩70,914 | +0.53% | 1.1천 |
|---|
| 2026.05.19 | ₩70,485 | ₩70,539 | ₩70,311 | ₩70,532 | +0.07% | 1.7천 |
|---|
| 2026.05.18 | ₩71,142 | ₩71,142 | ₩70,699 | ₩70,846 | -0.42% | 2.2천 |
|---|
| 2026.05.15 | ₩70,874 | ₩70,874 | ₩70,874 | ₩70,874 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,304 | ₩71,304 | ₩71,304 | ₩71,304 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,289 | ₩71,289 | ₩71,272 | ₩71,272 | -0.02% | 4.2천 |
|---|
| 2026.05.12 | ₩71,396 | ₩71,396 | ₩71,396 | ₩71,396 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩71,584 | ₩71,617 | ₩71,530 | ₩71,530 | -0.07% | 600 |
|---|
| 2026.05.08 | ₩71,671 | ₩71,671 | ₩71,671 | ₩71,671 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩71,691 | ₩71,691 | ₩71,503 | ₩71,521 | -0.24% | 700 |
|---|
| 2026.05.06 | ₩71,664 | ₩71,737 | ₩71,664 | ₩71,737 | +0.10% | 1천 |
|---|
| 2026.05.05 | ₩71,329 | ₩71,329 | ₩71,289 | ₩71,289 | -0.06% | 900 |
|---|
| 2026.05.04 | ₩71,237 | ₩71,289 | ₩71,048 | ₩71,048 | -0.27% | 1.5천 |
|---|
| 2026.05.01 | ₩71,597 | ₩71,597 | ₩71,235 | ₩71,343 | -0.36% | 3.9천 |
|---|
| 2026.04.30 | ₩71,584 | ₩71,613 | ₩71,477 | ₩71,613 | +0.04% | 1천 |
|---|
| 2026.04.29 | ₩71,406 | ₩71,406 | ₩71,406 | ₩71,406 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩71,517 | ₩71,620 | ₩71,517 | ₩71,620 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩71,652 | ₩71,825 | ₩71,652 | ₩71,745 | +0.13% | 1.3천 |
|---|
| 2026.04.24 | ₩71,798 | ₩71,865 | ₩71,798 | ₩71,848 | +0.07% | 1.4천 |
|---|
| 2026.04.23 | ₩71,905 | ₩71,905 | ₩71,708 | ₩71,708 | -0.27% | 300 |
|---|
| 2026.04.22 | ₩71,919 | ₩71,919 | ₩71,919 | ₩71,919 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩71,771 | ₩71,771 | ₩71,771 | ₩71,771 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩72,120 | ₩72,120 | ₩72,019 | ₩72,035 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩72,106 | ₩72,160 | ₩72,053 | ₩72,053 | -0.07% | 1.7천 |
|---|
| 2026.04.16 | ₩71,745 | ₩71,745 | ₩71,617 | ₩71,617 | -0.18% | 300 |
|---|
| 2026.04.15 | ₩71,832 | ₩71,832 | ₩71,832 | ₩71,832 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩71,959 | ₩71,959 | ₩71,932 | ₩71,932 | -0.04% | 400 |
|---|
| 2026.04.13 | ₩71,369 | ₩71,678 | ₩71,222 | ₩71,678 | +0.43% | 1.4천 |
|---|
| 2026.04.10 | ₩71,369 | ₩71,369 | ₩71,329 | ₩71,329 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩71,329 | ₩71,329 | ₩71,329 | ₩71,329 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩71,209 | ₩71,209 | ₩71,075 | ₩71,075 | -0.19% | 700 |
|---|
| 2026.04.07 | ₩70,405 | ₩70,498 | ₩70,324 | ₩70,498 | +0.13% | 800 |
|---|
| 2026.04.06 | ₩70,431 | ₩70,431 | ₩70,431 | ₩70,431 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩70,096 | ₩70,425 | ₩70,096 | ₩70,425 | +0.47% | 1천 |
|---|
| 2026.04.01 | ₩70,391 | ₩70,472 | ₩70,364 | ₩70,364 | -0.04% | 4.4천 |
|---|
| 2026.03.31 | ₩70,582 | ₩70,582 | ₩70,582 | ₩70,582 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩70,150 | ₩70,150 | ₩70,016 | ₩70,054 | -0.14% | 3.3천 |
|---|
| 2026.03.27 | ₩69,940 | ₩69,940 | ₩69,940 | ₩69,940 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩70,646 | ₩70,646 | ₩70,230 | ₩70,230 | -0.59% | 500 |
|---|
| 2026.03.25 | ₩70,662 | ₩70,800 | ₩70,662 | ₩70,800 | +0.20% | 1.4천 |
|---|
| 2026.03.24 | ₩70,334 | ₩70,334 | ₩70,334 | ₩70,334 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩70,284 | ₩70,611 | ₩70,284 | ₩70,611 | +0.47% | 500 |
|---|
| 2026.03.20 | ₩70,398 | ₩70,398 | ₩70,143 | ₩70,143 | -0.36% | 1.4천 |
|---|
| 2026.03.19 | ₩70,659 | ₩70,970 | ₩70,659 | ₩70,970 | +0.44% | 5.4천 |
|---|
| 2026.03.18 | ₩71,021 | ₩71,222 | ₩70,868 | ₩70,868 | -0.22% | 1.7천 |
|---|
| 2026.03.17 | ₩71,272 | ₩71,272 | ₩71,272 | ₩71,272 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩71,034 | ₩71,140 | ₩71,034 | ₩71,095 | +0.08% | 1.2천 |
|---|
| 2026.03.13 | ₩71,048 | ₩71,048 | ₩70,847 | ₩70,867 | -0.25% | 2.3천 |
|---|
| 2026.03.12 | ₩71,249 | ₩71,249 | ₩71,105 | ₩71,105 | -0.20% | 900 |
|---|
| 2026.03.11 | ₩71,678 | ₩71,678 | ₩71,617 | ₩71,617 | -0.08% | 1.1천 |
|---|
| 2026.03.10 | ₩71,838 | ₩71,959 | ₩71,765 | ₩71,765 | -0.10% | 1천 |
|---|
| 2026.03.09 | ₩71,477 | ₩71,798 | ₩71,477 | ₩71,798 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩71,691 | ₩71,765 | ₩71,624 | ₩71,632 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩71,999 | ₩72,046 | ₩71,999 | ₩71,999 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩72,106 | ₩72,246 | ₩72,106 | ₩72,246 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩71,758 | ₩72,120 | ₩71,704 | ₩72,120 | +0.50% | 2.1천 |
|---|
| 2026.03.02 | ₩72,187 | ₩72,348 | ₩72,060 | ₩72,348 | +0.22% | 7.4천 |
|---|
| 2026.02.27 | ₩72,870 | ₩72,977 | ₩72,870 | ₩72,957 | +0.12% | 4.5천 |
|---|
| 2026.02.26 | ₩72,935 | ₩72,951 | ₩72,830 | ₩72,910 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩72,897 | ₩73,004 | ₩72,897 | ₩72,948 | +0.07% | 4.9천 |
|---|
| 2026.02.24 | ₩72,864 | ₩72,910 | ₩72,864 | ₩72,910 | +0.06% | 1.8천 |
|---|
| 2026.02.23 | ₩72,830 | ₩72,910 | ₩72,830 | ₩72,872 | +0.06% | 1천 |
|---|
| 2026.02.20 | ₩72,750 | ₩72,843 | ₩72,750 | ₩72,843 | +0.13% | 7.1천 |
|---|
| 2026.02.19 | ₩72,736 | ₩72,790 | ₩72,736 | ₩72,790 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩72,843 | ₩73,018 | ₩72,817 | ₩72,862 | +0.03% | 2.9천 |
|---|
| 2026.02.17 | ₩72,884 | ₩72,884 | ₩72,803 | ₩72,817 | -0.09% | 2.7천 |
|---|
| 2026.02.13 | ₩72,642 | ₩72,810 | ₩72,642 | ₩72,669 | +0.04% | 3.9천 |
|---|
| 2026.02.12 | ₩72,508 | ₩72,562 | ₩72,321 | ₩72,549 | +0.06% | 5.9천 |
|---|
| 2026.02.11 | ₩72,441 | ₩72,575 | ₩72,415 | ₩72,468 | +0.04% | 6천 |
|---|
| 2026.02.10 | ₩72,348 | ₩72,602 | ₩72,348 | ₩72,444 | +0.13% | 2천 |
|---|
| 2026.02.09 | ₩72,348 | ₩72,388 | ₩72,328 | ₩72,348 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩72,200 | ₩72,240 | ₩72,160 | ₩72,240 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩71,852 | ₩72,294 | ₩71,852 | ₩72,153 | +0.42% | 4.6천 |
|---|
| 2026.02.04 | ₩71,972 | ₩72,200 | ₩71,892 | ₩72,090 | +0.16% | 2.8천 |
|---|
| 2026.02.03 | ₩71,879 | ₩72,093 | ₩71,798 | ₩72,066 | +0.26% | 1만 |
|---|
| 2026.02.02 | ₩72,254 | ₩72,307 | ₩72,053 | ₩72,307 | +0.07% | 1.9천 |
|---|
| 2026.01.30 | ₩72,549 | ₩72,551 | ₩72,334 | ₩72,551 | +0.00% | 2.5천 |
|---|
| 2026.01.29 | ₩72,408 | ₩72,522 | ₩72,408 | ₩72,468 | +0.08% | 3천 |
|---|
| 2026.01.28 | ₩72,435 | ₩72,535 | ₩72,435 | ₩72,443 | +0.01% | 1.1천 |
|---|
| 2026.01.27 | ₩72,562 | ₩72,589 | ₩72,480 | ₩72,480 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩72,455 | ₩72,575 | ₩72,448 | ₩72,499 | +0.06% | 1.3천 |
|---|
| 2026.01.23 | ₩72,455 | ₩72,455 | ₩72,436 | ₩72,436 | -0.03% | 400 |
|---|
| 2026.01.22 | ₩72,164 | ₩72,324 | ₩72,164 | ₩72,324 | +0.22% | 600 |
|---|
| 2026.01.21 | ₩72,053 | ₩72,266 | ₩72,053 | ₩72,266 | +0.30% | 400 |
|---|
| 2026.01.20 | ₩71,852 | ₩72,013 | ₩71,852 | ₩71,924 | +0.10% | 1천 |
|---|
| 2026.01.16 | ₩72,321 | ₩72,321 | ₩72,093 | ₩72,227 | -0.13% | 1.6천 |
|---|
| 2026.01.15 | ₩72,287 | ₩72,320 | ₩72,187 | ₩72,320 | +0.04% | 800 |
|---|
| 2026.01.14 | ₩72,254 | ₩72,334 | ₩72,254 | ₩72,313 | +0.08% | 1.2천 |
|---|
| 2026.01.13 | ₩72,281 | ₩72,294 | ₩72,145 | ₩72,145 | -0.19% | 1.1천 |
|---|
| 2026.01.12 | ₩72,388 | ₩72,388 | ₩72,187 | ₩72,287 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩72,294 | ₩72,307 | ₩72,232 | ₩72,232 | -0.09% | 1천 |
|---|
| 2026.01.08 | ₩71,972 | ₩72,058 | ₩71,972 | ₩72,058 | +0.12% | 300 |
|---|
| 2026.01.07 | ₩72,202 | ₩72,279 | ₩72,200 | ₩72,214 | +0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩72,281 | ₩72,313 | ₩72,240 | ₩72,313 | +0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩72,214 | ₩72,294 | ₩72,214 | ₩72,279 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩72,334 | ₩72,334 | ₩71,999 | ₩72,195 | -0.19% | 2.3천 |
|---|
| 2025.12.31 | ₩72,307 | ₩72,307 | ₩72,240 | ₩72,249 | -0.08% | 1.6천 |
|---|
| 2025.12.30 | ₩72,348 | ₩72,483 | ₩72,289 | ₩72,313 | -0.05% | 1.8천 |
|---|
| 2025.12.29 | ₩72,361 | ₩72,488 | ₩72,314 | ₩72,348 | -0.02% | 1.7천 |
|---|
| 2025.12.26 | ₩72,307 | ₩72,334 | ₩72,184 | ₩72,258 | -0.07% | 7.6천 |
|---|
| 2025.12.24 | ₩72,227 | ₩72,348 | ₩72,164 | ₩72,265 | +0.05% | 2.5천 |
|---|
| 2025.12.23 | ₩72,106 | ₩72,187 | ₩72,069 | ₩72,069 | -0.05% | 600 |
|---|
| 2025.12.22 | ₩72,441 | ₩72,441 | ₩71,959 | ₩72,080 | -0.50% | 6천 |
|---|
| 2025.12.19 | ₩72,058 | ₩72,058 | ₩72,058 | ₩72,058 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩72,377 | ₩72,526 | ₩72,377 | ₩72,526 | +0.21% | 500 |
|---|
| 2025.12.17 | ₩72,160 | ₩72,294 | ₩72,147 | ₩72,244 | +0.12% | 900 |
|---|
| 2025.12.16 | ₩72,274 | ₩72,379 | ₩72,267 | ₩72,379 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,147 | ₩72,285 | ₩72,147 | ₩72,285 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩72,140 | ₩72,281 | ₩72,080 | ₩72,246 | +0.15% | 1.9천 |
|---|
| 2025.12.11 | ₩72,243 | ₩72,294 | ₩72,173 | ₩72,250 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩72,026 | ₩72,167 | ₩71,905 | ₩72,167 | +0.20% | 2.4천 |
|---|
| 2025.12.09 | ₩71,978 | ₩71,978 | ₩71,883 | ₩71,927 | -0.07% | 2천 |
|---|
| 2025.12.08 | ₩72,053 | ₩72,053 | ₩71,966 | ₩71,966 | -0.12% | 400 |
|---|
| 2025.12.05 | ₩72,175 | ₩72,175 | ₩72,175 | ₩72,175 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,348 | ₩72,348 | ₩72,173 | ₩72,282 | -0.09% | 1.6천 |
|---|
| 2025.12.03 | ₩72,340 | ₩72,340 | ₩72,340 | ₩72,340 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩72,019 | ₩72,204 | ₩72,019 | ₩72,204 | +0.26% | 600 |
|---|
| 2025.12.01 | ₩72,080 | ₩72,080 | ₩72,017 | ₩72,017 | -0.09% | 500 |
|---|
| 2025.11.28 | ₩73,420 | ₩73,420 | ₩73,124 | ₩73,124 | -0.40% | 600 |
|---|
| 2025.11.26 | ₩73,156 | ₩73,156 | ₩73,156 | ₩73,156 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩73,042 | ₩73,042 | ₩73,042 | ₩73,042 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,830 | ₩72,948 | ₩72,830 | ₩72,948 | +0.16% | 400 |
|---|
| 2025.11.21 | ₩72,776 | ₩72,830 | ₩72,776 | ₩72,783 | +0.01% | 2.1천 |
|---|
| 2025.11.20 | ₩72,750 | ₩72,750 | ₩72,589 | ₩72,656 | -0.13% | 4.7천 |
|---|
| 2025.11.19 | ₩72,683 | ₩72,709 | ₩72,657 | ₩72,657 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩72,629 | ₩72,649 | ₩72,629 | ₩72,649 | +0.03% | 900 |
|---|
| 2025.11.17 | ₩72,642 | ₩72,642 | ₩72,602 | ₩72,602 | -0.06% | 5.1천 |
|---|
| 2025.11.14 | ₩72,613 | ₩72,613 | ₩72,613 | ₩72,613 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩72,683 | ₩72,683 | ₩72,614 | ₩72,614 | -0.09% | 300 |
|---|
| 2025.11.12 | ₩72,876 | ₩72,876 | ₩72,876 | ₩72,876 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩72,889 | ₩72,889 | ₩72,889 | ₩72,889 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩72,629 | ₩72,726 | ₩72,602 | ₩72,726 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩72,588 | ₩72,588 | ₩72,588 | ₩72,588 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,641 | ₩72,641 | ₩72,508 | ₩72,508 | -0.18% | 1.3천 |
|---|
| 2025.11.05 | ₩72,421 | ₩72,421 | ₩72,399 | ₩72,399 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩72,562 | ₩72,562 | ₩72,535 | ₩72,535 | -0.04% | 800 |
|---|
| 2025.11.03 | ₩72,663 | ₩72,663 | ₩72,590 | ₩72,590 | -0.10% | 300 |
|---|
| 2025.10.31 | ₩73,173 | ₩73,173 | ₩73,173 | ₩73,173 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩73,078 | ₩73,078 | ₩73,002 | ₩73,002 | -0.10% | 600 |
|---|
| 2025.10.29 | ₩73,406 | ₩73,406 | ₩73,097 | ₩73,097 | -0.42% | 500 |
|---|
| 2025.10.28 | ₩73,353 | ₩73,353 | ₩73,353 | ₩73,353 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,379 | ₩73,379 | ₩73,379 | ₩73,379 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩72,935 | ₩72,947 | ₩72,935 | ₩72,947 | +0.02% | 1.1천 |
|---|
| 2025.10.23 | ₩72,790 | ₩72,884 | ₩72,770 | ₩72,770 | -0.03% | 600 |
|---|
| 2025.10.22 | ₩72,884 | ₩72,884 | ₩72,830 | ₩72,870 | -0.02% | 2.3천 |
|---|
| 2025.10.21 | ₩72,957 | ₩72,957 | ₩72,957 | ₩72,957 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩72,843 | ₩72,850 | ₩72,843 | ₩72,850 | +0.01% | 600 |
|---|
| 2025.10.17 | ₩72,589 | ₩72,636 | ₩72,589 | ₩72,636 | +0.06% | 800 |
|---|
| 2025.10.16 | ₩72,642 | ₩72,656 | ₩72,575 | ₩72,656 | +0.02% | 1.1천 |
|---|
| 2025.10.15 | ₩72,475 | ₩72,510 | ₩72,475 | ₩72,510 | +0.05% | 400 |
|---|
| 2025.10.14 | ₩72,240 | ₩72,575 | ₩72,214 | ₩72,341 | +0.14% | 2.1천 |
|---|
| 2025.10.13 | ₩72,160 | ₩72,368 | ₩72,160 | ₩72,368 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩71,946 | ₩71,946 | ₩71,946 | ₩71,946 | 0.00% | 300 |
|---|