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 | ₩67,760 | ₩68,242 | ₩67,679 | ₩68,242 | +0.71% | 9천 |
| 2026.09.28–2026.10.02 | ₩68,417 | ₩68,645 | ₩67,532 | ₩67,753 | -0.97% | 8.3천 |
| 2026.09.21–2026.09.25 | ₩69,858 | ₩69,936 | ₩68,833 | ₩69,081 | -1.11% | 4천 |
| 2026.09.14–2026.09.18 | ₩69,570 | ₩69,919 | ₩69,523 | ₩69,751 | +0.26% | 5.3천 |
| 2026.09.08–2026.09.11 | ₩70,401 | ₩70,401 | ₩69,825 | ₩69,872 | -0.75% | 1.9천 |
| 2026.08.31–2026.09.04 | ₩70,750 | ₩70,843 | ₩70,093 | ₩70,448 | -0.43% | 9천 |
| 2026.08.24–2026.08.28 | ₩70,898 | ₩71,167 | ₩70,871 | ₩70,891 | -0.01% | 2.2천 |
| 2026.08.17–2026.08.21 | ₩70,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,936 |
| ₩70,542 |
| ₩70,810 |
| +0.09% |
| 7.2천 |
| 2026.08.10–2026.08.14 | ₩70,576 | ₩71,018 | ₩70,576 | ₩70,864 | +0.41% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,556 | ₩70,875 | ₩70,556 | ₩70,824 | +0.38% | 4.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩70,774 | ₩70,884 | ₩70,400 | ₩70,658 | -0.16% | 1.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩71,045 | ₩71,045 | ₩70,556 | ₩70,589 | -0.64% | 1.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩71,112 | ₩71,132 | ₩70,804 | ₩71,029 | -0.12% | 5.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩71,454 | ₩71,454 | ₩70,978 | ₩71,219 | -0.33% | 7.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩71,850 | ₩71,850 | ₩71,282 | ₩71,364 | -0.68% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,776 | ₩71,776 | ₩71,595 | ₩71,741 | -0.05% | 2.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩71,890 | ₩71,937 | ₩71,701 | ₩71,937 | +0.07% | 2.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩71,126 | ₩71,642 | ₩71,032 | ₩71,642 | +0.73% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩71,434 | ₩71,649 | ₩71,219 | ₩71,219 | -0.30% | 3.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩71,367 | ₩71,903 | ₩71,300 | ₩71,871 | +0.71% | 5.6천 |
|---|
| 2026.05.18–2026.05.22 | ₩71,193 | ₩71,193 | ₩70,361 | ₩71,123 | -0.10% | 5.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩71,635 | ₩71,669 | ₩70,924 | ₩70,924 | -0.99% | 5.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩71,288 | ₩71,788 | ₩71,099 | ₩71,722 | +0.61% | 4.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩71,704 | ₩71,877 | ₩71,286 | ₩71,394 | -0.43% | 6.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩72,172 | ₩72,172 | ₩71,760 | ₩71,899 | -0.38% | 4.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩71,421 | ₩72,212 | ₩71,273 | ₩72,104 | +0.96% | 3.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩70,482 | ₩71,421 | ₩70,375 | ₩71,380 | +1.27% | 2.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩70,200 | ₩70,632 | ₩70,066 | ₩70,475 | +0.39% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩70,334 | ₩70,851 | ₩69,990 | ₩69,990 | -0.49% | 2.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩71,085 | ₩71,323 | ₩70,194 | ₩70,194 | -1.25% | 1만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,528 | ₩72,011 | ₩70,898 | ₩70,918 | -0.85% | 5.6천 |
|---|
| 2026.03.02–2026.03.06 | ₩72,239 | ₩72,400 | ₩71,675 | ₩71,683 | -0.77% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩72,882 | ₩73,057 | ₩72,882 | ₩73,010 | +0.17% | 1.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,936 | ₩73,070 | ₩72,788 | ₩72,896 | -0.06% | 1.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,400 | ₩72,862 | ₩72,373 | ₩72,721 | +0.44% | 2.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,306 | ₩72,359 | ₩71,850 | ₩72,292 | -0.02% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,507 | ₩72,641 | ₩72,386 | ₩72,603 | +0.13% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩71,903 | ₩72,507 | ₩71,903 | ₩72,488 | +0.81% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩72,440 | ₩72,440 | ₩72,145 | ₩72,279 | -0.22% | 6.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩72,265 | ₩72,365 | ₩72,024 | ₩72,284 | +0.03% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,413 | ₩72,540 | ₩72,051 | ₩72,247 | -0.23% | 7.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩72,493 | ₩72,493 | ₩72,011 | ₩72,310 | -0.25% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩72,198 | ₩72,578 | ₩72,110 | ₩72,110 | -0.12% | 2.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩72,104 | ₩72,346 | ₩71,934 | ₩72,298 | +0.27% | 8.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩72,131 | ₩72,400 | ₩72,068 | ₩72,227 | +0.13% | 3.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩72,882 | ₩73,472 | ₩72,882 | ₩73,176 | +0.40% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩72,695 | ₩72,882 | ₩72,641 | ₩72,835 | +0.19% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,681 | ₩72,941 | ₩72,654 | ₩72,665 | -0.02% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩72,715 | ₩72,715 | ₩72,450 | ₩72,640 | -0.10% | 3.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩73,432 | ₩73,459 | ₩73,054 | ₩73,226 | -0.28% | 1.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩72,896 | ₩73,010 | ₩72,822 | ₩72,999 | +0.14% | 4.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩72,212 | ₩72,708 | ₩72,212 | ₩72,688 | +0.66% | 6.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩71,997 | ₩71,997 | ₩71,997 | ₩71,997 | 0.00% | 300 |
|---|