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 | ₩68,190 | ₩68,242 | ₩68,190 | ₩68,242 | +0.08% | 400 |
| 2026.10.08 | ₩68,202 | ₩68,216 | ₩68,150 | ₩68,150 | -0.08% | 1.2천 |
| 2026.10.07 | ₩67,860 | ₩68,061 | ₩67,860 | ₩68,048 | +0.28% | 2.1천 |
| 2026.10.06 | ₩68,122 | ₩68,189 | ₩68,055 | ₩68,189 | +0.10% | 1.2천 |
| 2026.10.05 | ₩67,760 | ₩67,787 | ₩67,679 | ₩67,762 | +0.00% | 4.1천 |
| 2026.10.02 | ₩67,746 | ₩67,753 | ₩67,746 | ₩67,753 | +0.01% | 1.3천 |
| 2026.10.01 | ₩67,532 | ₩67,769 | ₩67,532 | ₩67,769 | +0.35% | 900 |
| 2026.09.30 | ₩68,524 | ₩68,524 | ₩68,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,296 |
| -0.33% |
| 2.2천 |
| 2026.09.29 | ₩68,457 | ₩68,584 | ₩68,457 | ₩68,584 | +0.19% | 900 |
|---|
| 2026.09.28 | ₩68,417 | ₩68,645 | ₩68,417 | ₩68,645 | +0.33% | 3천 |
|---|
| 2026.09.25 | ₩69,074 | ₩69,081 | ₩68,833 | ₩69,081 | +0.01% | 1.3천 |
|---|
| 2026.09.24 | ₩69,248 | ₩69,248 | ₩69,067 | ₩69,067 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩69,731 | ₩69,731 | ₩69,315 | ₩69,315 | -0.60% | 600 |
|---|
| 2026.09.22 | ₩69,919 | ₩69,936 | ₩69,878 | ₩69,936 | +0.02% | 500 |
|---|
| 2026.09.21 | ₩69,858 | ₩69,908 | ₩69,825 | ₩69,908 | +0.07% | 900 |
|---|
| 2026.09.18 | ₩69,731 | ₩69,751 | ₩69,731 | ₩69,751 | +0.03% | 800 |
|---|
| 2026.09.17 | ₩69,825 | ₩69,919 | ₩69,825 | ₩69,919 | +0.13% | 300 |
|---|
| 2026.09.16 | ₩69,610 | ₩69,610 | ₩69,610 | ₩69,610 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩69,583 | ₩69,677 | ₩69,523 | ₩69,523 | -0.09% | 600 |
|---|
| 2026.09.14 | ₩69,570 | ₩69,731 | ₩69,530 | ₩69,637 | +0.10% | 3.5천 |
|---|
| 2026.09.11 | ₩69,825 | ₩69,904 | ₩69,825 | ₩69,872 | +0.07% | 1천 |
|---|
| 2026.09.10 | ₩69,932 | ₩69,932 | ₩69,850 | ₩69,850 | -0.12% | 500 |
|---|
| 2026.09.09 | ₩70,232 | ₩70,232 | ₩70,232 | ₩70,232 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩70,401 | ₩70,401 | ₩70,376 | ₩70,376 | -0.04% | 300 |
|---|
| 2026.09.04 | ₩70,442 | ₩70,448 | ₩70,395 | ₩70,448 | +0.01% | 1천 |
|---|
| 2026.09.03 | ₩70,334 | ₩70,415 | ₩70,334 | ₩70,405 | +0.10% | 1.6천 |
|---|
| 2026.09.02 | ₩70,227 | ₩70,254 | ₩70,093 | ₩70,200 | -0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩70,301 | ₩70,301 | ₩70,301 | ₩70,301 | 0.00% | 700 |
|---|
| 2026.08.31 | ₩70,750 | ₩70,843 | ₩70,750 | ₩70,843 | +0.13% | 1.1천 |
|---|
| 2026.08.28 | ₩70,991 | ₩70,991 | ₩70,871 | ₩70,891 | -0.14% | 700 |
|---|
| 2026.08.27 | ₩71,159 | ₩71,159 | ₩71,159 | ₩71,159 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩71,119 | ₩71,119 | ₩71,119 | ₩71,119 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩71,032 | ₩71,167 | ₩71,032 | ₩71,167 | +0.19% | 1천 |
|---|
| 2026.08.24 | ₩70,898 | ₩70,965 | ₩70,898 | ₩70,965 | +0.09% | 300 |
|---|
| 2026.08.21 | ₩70,737 | ₩70,810 | ₩70,737 | ₩70,810 | +0.10% | 500 |
|---|
| 2026.08.20 | ₩70,710 | ₩70,891 | ₩70,710 | ₩70,871 | +0.23% | 1천 |
|---|
| 2026.08.19 | ₩70,936 | ₩70,936 | ₩70,936 | ₩70,936 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩70,542 | ₩70,764 | ₩70,542 | ₩70,692 | +0.21% | 3.9천 |
|---|
| 2026.08.17 | ₩70,743 | ₩70,777 | ₩70,696 | ₩70,733 | -0.02% | 1.5천 |
|---|
| 2026.08.14 | ₩70,904 | ₩70,904 | ₩70,864 | ₩70,864 | -0.06% | 100 |
|---|
| 2026.08.13 | ₩70,911 | ₩70,951 | ₩70,764 | ₩70,951 | +0.06% | 5.1천 |
|---|
| 2026.08.12 | ₩70,710 | ₩70,710 | ₩70,683 | ₩70,696 | -0.02% | 500 |
|---|
| 2026.08.11 | ₩70,777 | ₩71,018 | ₩70,710 | ₩70,710 | -0.09% | 4천 |
|---|
| 2026.08.10 | ₩70,576 | ₩70,749 | ₩70,576 | ₩70,676 | +0.14% | 3.7천 |
|---|
| 2026.08.07 | ₩70,871 | ₩70,871 | ₩70,824 | ₩70,824 | -0.07% | 1천 |
|---|
| 2026.08.06 | ₩70,831 | ₩70,831 | ₩70,777 | ₩70,823 | -0.01% | 1.2천 |
|---|
| 2026.08.05 | ₩70,790 | ₩70,829 | ₩70,790 | ₩70,829 | +0.05% | 900 |
|---|
| 2026.08.04 | ₩70,696 | ₩70,875 | ₩70,696 | ₩70,864 | +0.24% | 1천 |
|---|
| 2026.08.03 | ₩70,556 | ₩70,556 | ₩70,556 | ₩70,556 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩70,616 | ₩70,658 | ₩70,616 | ₩70,658 | +0.06% | 200 |
|---|
| 2026.07.30 | ₩70,683 | ₩70,683 | ₩70,683 | ₩70,683 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩70,428 | ₩70,428 | ₩70,400 | ₩70,400 | -0.04% | 200 |
|---|
| 2026.07.28 | ₩70,804 | ₩70,884 | ₩70,804 | ₩70,884 | +0.11% | 300 |
|---|
| 2026.07.27 | ₩70,774 | ₩70,774 | ₩70,774 | ₩70,774 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩70,576 | ₩70,589 | ₩70,576 | ₩70,589 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩70,556 | ₩70,556 | ₩70,556 | ₩70,556 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩70,750 | ₩70,750 | ₩70,750 | ₩70,750 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩70,924 | ₩70,924 | ₩70,884 | ₩70,924 | 0.00% | 700 |
|---|
| 2026.07.20 | ₩71,045 | ₩71,045 | ₩70,918 | ₩70,918 | -0.18% | 600 |
|---|
| 2026.07.17 | ₩71,099 | ₩71,099 | ₩70,998 | ₩71,029 | -0.10% | 1.2천 |
|---|
| 2026.07.16 | ₩71,025 | ₩71,026 | ₩71,025 | ₩71,026 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩70,804 | ₩71,132 | ₩70,804 | ₩71,105 | +0.43% | 1.8천 |
|---|
| 2026.07.14 | ₩71,072 | ₩71,072 | ₩70,996 | ₩70,996 | -0.11% | 100 |
|---|
| 2026.07.13 | ₩71,112 | ₩71,112 | ₩70,844 | ₩70,898 | -0.30% | 2.3천 |
|---|
| 2026.07.10 | ₩71,179 | ₩71,260 | ₩71,179 | ₩71,219 | +0.06% | 2.5천 |
|---|
| 2026.07.09 | ₩71,219 | ₩71,219 | ₩71,186 | ₩71,186 | -0.05% | 400 |
|---|
| 2026.07.08 | ₩70,978 | ₩71,005 | ₩70,978 | ₩71,005 | +0.04% | 3천 |
|---|
| 2026.07.07 | ₩71,219 | ₩71,219 | ₩71,213 | ₩71,213 | -0.01% | 1천 |
|---|
| 2026.07.06 | ₩71,454 | ₩71,454 | ₩71,407 | ₩71,454 | 0.00% | 800 |
|---|
| 2026.07.02 | ₩71,367 | ₩71,367 | ₩71,293 | ₩71,364 | -0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩71,282 | ₩71,282 | ₩71,282 | ₩71,282 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩71,756 | ₩71,785 | ₩71,666 | ₩71,666 | -0.13% | 500 |
|---|
| 2026.06.29 | ₩71,850 | ₩71,850 | ₩71,803 | ₩71,842 | -0.01% | 2.6천 |
|---|
| 2026.06.26 | ₩71,741 | ₩71,741 | ₩71,741 | ₩71,741 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩71,742 | ₩71,742 | ₩71,742 | ₩71,742 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩71,608 | ₩71,729 | ₩71,608 | ₩71,729 | +0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩71,608 | ₩71,635 | ₩71,595 | ₩71,615 | +0.01% | 1.2천 |
|---|
| 2026.06.22 | ₩71,776 | ₩71,776 | ₩71,695 | ₩71,695 | -0.11% | 400 |
|---|
| 2026.06.18 | ₩71,937 | ₩71,937 | ₩71,937 | ₩71,937 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩71,877 | ₩71,877 | ₩71,701 | ₩71,701 | -0.24% | 800 |
|---|
| 2026.06.16 | ₩71,917 | ₩71,917 | ₩71,897 | ₩71,897 | -0.03% | 300 |
|---|
| 2026.06.15 | ₩71,890 | ₩71,903 | ₩71,851 | ₩71,851 | -0.05% | 1.3천 |
|---|
| 2026.06.12 | ₩71,642 | ₩71,642 | ₩71,642 | ₩71,642 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,575 | ₩71,575 | ₩71,575 | ₩71,575 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩71,038 | ₩71,052 | ₩71,032 | ₩71,052 | +0.02% | 1.2천 |
|---|
| 2026.06.09 | ₩71,179 | ₩71,246 | ₩71,179 | ₩71,203 | +0.03% | 1.5천 |
|---|
| 2026.06.08 | ₩71,126 | ₩71,146 | ₩71,079 | ₩71,079 | -0.07% | 5천 |
|---|
| 2026.06.05 | ₩71,219 | ₩71,219 | ₩71,219 | ₩71,219 | 0.00% | 600 |
|---|
| 2026.06.04 | ₩71,535 | ₩71,535 | ₩71,535 | ₩71,535 | 0.00% | 500 |
|---|
| 2026.06.03 | ₩71,427 | ₩71,433 | ₩71,356 | ₩71,407 | -0.03% | 1.9천 |
|---|
| 2026.06.02 | ₩71,649 | ₩71,649 | ₩71,649 | ₩71,649 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩71,434 | ₩71,434 | ₩71,434 | ₩71,434 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩71,877 | ₩71,903 | ₩71,871 | ₩71,871 | -0.01% | 400 |
|---|
| 2026.05.28 | ₩71,528 | ₩71,736 | ₩71,528 | ₩71,736 | +0.29% | 2.9천 |
|---|
| 2026.05.27 | ₩71,582 | ₩71,595 | ₩71,555 | ₩71,595 | +0.02% | 400 |
|---|
| 2026.05.26 | ₩71,367 | ₩71,434 | ₩71,300 | ₩71,400 | +0.05% | 1.9천 |
|---|
| 2026.05.22 | ₩71,123 | ₩71,123 | ₩71,123 | ₩71,123 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩70,877 | ₩71,044 | ₩70,877 | ₩71,044 | +0.23% | 500 |
|---|
| 2026.05.20 | ₩70,589 | ₩70,965 | ₩70,589 | ₩70,965 | +0.53% | 1.1천 |
|---|
| 2026.05.19 | ₩70,536 | ₩70,589 | ₩70,361 | ₩70,582 | +0.07% | 1.7천 |
|---|
| 2026.05.18 | ₩71,193 | ₩71,193 | ₩70,750 | ₩70,896 | -0.42% | 2.2천 |
|---|
| 2026.05.15 | ₩70,924 | ₩70,924 | ₩70,924 | ₩70,924 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩71,355 | ₩71,355 | ₩71,355 | ₩71,355 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩71,340 | ₩71,340 | ₩71,323 | ₩71,323 | -0.02% | 4.2천 |
|---|
| 2026.05.12 | ₩71,447 | ₩71,447 | ₩71,447 | ₩71,447 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩71,635 | ₩71,669 | ₩71,582 | ₩71,582 | -0.07% | 600 |
|---|
| 2026.05.08 | ₩71,722 | ₩71,722 | ₩71,722 | ₩71,722 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩71,742 | ₩71,742 | ₩71,555 | ₩71,572 | -0.24% | 700 |
|---|
| 2026.05.06 | ₩71,716 | ₩71,788 | ₩71,716 | ₩71,788 | +0.10% | 1천 |
|---|
| 2026.05.05 | ₩71,380 | ₩71,380 | ₩71,340 | ₩71,340 | -0.06% | 900 |
|---|
| 2026.05.04 | ₩71,288 | ₩71,340 | ₩71,099 | ₩71,099 | -0.27% | 1.5천 |
|---|
| 2026.05.01 | ₩71,649 | ₩71,649 | ₩71,286 | ₩71,394 | -0.36% | 3.9천 |
|---|
| 2026.04.30 | ₩71,635 | ₩71,665 | ₩71,528 | ₩71,665 | +0.04% | 1천 |
|---|
| 2026.04.29 | ₩71,457 | ₩71,457 | ₩71,457 | ₩71,457 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩71,568 | ₩71,671 | ₩71,568 | ₩71,671 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩71,704 | ₩71,877 | ₩71,704 | ₩71,796 | +0.13% | 1.3천 |
|---|
| 2026.04.24 | ₩71,850 | ₩71,917 | ₩71,850 | ₩71,899 | +0.07% | 1.4천 |
|---|
| 2026.04.23 | ₩71,957 | ₩71,957 | ₩71,760 | ₩71,760 | -0.27% | 300 |
|---|
| 2026.04.22 | ₩71,970 | ₩71,970 | ₩71,970 | ₩71,970 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩71,823 | ₩71,823 | ₩71,823 | ₩71,823 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩72,172 | ₩72,172 | ₩72,071 | ₩72,087 | -0.12% | 2.5천 |
|---|
| 2026.04.17 | ₩72,158 | ₩72,212 | ₩72,104 | ₩72,104 | -0.07% | 1.7천 |
|---|
| 2026.04.16 | ₩71,796 | ₩71,796 | ₩71,669 | ₩71,669 | -0.18% | 300 |
|---|
| 2026.04.15 | ₩71,883 | ₩71,883 | ₩71,883 | ₩71,883 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩72,011 | ₩72,011 | ₩71,984 | ₩71,984 | -0.04% | 400 |
|---|
| 2026.04.13 | ₩71,421 | ₩71,729 | ₩71,273 | ₩71,729 | +0.43% | 1.4천 |
|---|
| 2026.04.10 | ₩71,421 | ₩71,421 | ₩71,380 | ₩71,380 | -0.06% | 500 |
|---|
| 2026.04.09 | ₩71,380 | ₩71,380 | ₩71,380 | ₩71,380 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩71,260 | ₩71,260 | ₩71,126 | ₩71,126 | -0.19% | 700 |
|---|
| 2026.04.07 | ₩70,455 | ₩70,549 | ₩70,375 | ₩70,549 | +0.13% | 800 |
|---|
| 2026.04.06 | ₩70,482 | ₩70,482 | ₩70,482 | ₩70,482 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩70,147 | ₩70,475 | ₩70,147 | ₩70,475 | +0.47% | 1천 |
|---|
| 2026.04.01 | ₩70,442 | ₩70,522 | ₩70,415 | ₩70,415 | -0.04% | 4.4천 |
|---|
| 2026.03.31 | ₩70,632 | ₩70,632 | ₩70,632 | ₩70,632 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩70,200 | ₩70,200 | ₩70,066 | ₩70,104 | -0.14% | 3.3천 |
|---|
| 2026.03.27 | ₩69,990 | ₩69,990 | ₩69,990 | ₩69,990 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩70,696 | ₩70,696 | ₩70,281 | ₩70,281 | -0.59% | 500 |
|---|
| 2026.03.25 | ₩70,713 | ₩70,851 | ₩70,713 | ₩70,851 | +0.20% | 1.4천 |
|---|
| 2026.03.24 | ₩70,384 | ₩70,384 | ₩70,384 | ₩70,384 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩70,334 | ₩70,662 | ₩70,334 | ₩70,662 | +0.47% | 500 |
|---|
| 2026.03.20 | ₩70,448 | ₩70,448 | ₩70,194 | ₩70,194 | -0.36% | 1.4천 |
|---|
| 2026.03.19 | ₩70,710 | ₩71,021 | ₩70,710 | ₩71,021 | +0.44% | 5.4천 |
|---|
| 2026.03.18 | ₩71,072 | ₩71,273 | ₩70,919 | ₩70,919 | -0.22% | 1.7천 |
|---|
| 2026.03.17 | ₩71,323 | ₩71,323 | ₩71,323 | ₩71,323 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩71,085 | ₩71,191 | ₩71,085 | ₩71,146 | +0.08% | 1.2천 |
|---|
| 2026.03.13 | ₩71,099 | ₩71,099 | ₩70,898 | ₩70,918 | -0.25% | 2.3천 |
|---|
| 2026.03.12 | ₩71,300 | ₩71,300 | ₩71,156 | ₩71,156 | -0.20% | 900 |
|---|
| 2026.03.11 | ₩71,729 | ₩71,729 | ₩71,669 | ₩71,669 | -0.08% | 1.1천 |
|---|
| 2026.03.10 | ₩71,890 | ₩72,011 | ₩71,816 | ₩71,816 | -0.10% | 1천 |
|---|
| 2026.03.09 | ₩71,528 | ₩71,850 | ₩71,528 | ₩71,850 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩71,742 | ₩71,816 | ₩71,675 | ₩71,683 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩72,051 | ₩72,098 | ₩72,051 | ₩72,051 | 0.00% | 1.6천 |
|---|
| 2026.03.04 | ₩72,158 | ₩72,298 | ₩72,158 | ₩72,298 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩71,809 | ₩72,172 | ₩71,756 | ₩72,172 | +0.50% | 2.1천 |
|---|
| 2026.03.02 | ₩72,239 | ₩72,400 | ₩72,111 | ₩72,400 | +0.22% | 7.4천 |
|---|
| 2026.02.27 | ₩72,922 | ₩73,030 | ₩72,922 | ₩73,010 | +0.12% | 4.5천 |
|---|
| 2026.02.26 | ₩72,987 | ₩73,003 | ₩72,882 | ₩72,963 | -0.03% | 1.1천 |
|---|
| 2026.02.25 | ₩72,949 | ₩73,057 | ₩72,949 | ₩73,000 | +0.07% | 4.9천 |
|---|
| 2026.02.24 | ₩72,916 | ₩72,963 | ₩72,916 | ₩72,963 | +0.06% | 1.8천 |
|---|
| 2026.02.23 | ₩72,882 | ₩72,963 | ₩72,882 | ₩72,924 | +0.06% | 1천 |
|---|
| 2026.02.20 | ₩72,802 | ₩72,896 | ₩72,802 | ₩72,896 | +0.13% | 7.1천 |
|---|
| 2026.02.19 | ₩72,788 | ₩72,842 | ₩72,788 | ₩72,842 | +0.07% | 300 |
|---|
| 2026.02.18 | ₩72,896 | ₩73,070 | ₩72,869 | ₩72,914 | +0.03% | 2.9천 |
|---|
| 2026.02.17 | ₩72,936 | ₩72,936 | ₩72,855 | ₩72,869 | -0.09% | 2.7천 |
|---|
| 2026.02.13 | ₩72,695 | ₩72,862 | ₩72,695 | ₩72,721 | +0.04% | 3.9천 |
|---|
| 2026.02.12 | ₩72,560 | ₩72,614 | ₩72,373 | ₩72,601 | +0.06% | 5.9천 |
|---|
| 2026.02.11 | ₩72,493 | ₩72,627 | ₩72,467 | ₩72,520 | +0.04% | 6천 |
|---|
| 2026.02.10 | ₩72,400 | ₩72,654 | ₩72,400 | ₩72,496 | +0.13% | 2천 |
|---|
| 2026.02.09 | ₩72,400 | ₩72,440 | ₩72,379 | ₩72,400 | 0.00% | 2.9천 |
|---|
| 2026.02.06 | ₩72,252 | ₩72,292 | ₩72,212 | ₩72,292 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩71,903 | ₩72,346 | ₩71,903 | ₩72,205 | +0.42% | 4.6천 |
|---|
| 2026.02.04 | ₩72,024 | ₩72,252 | ₩71,944 | ₩72,142 | +0.16% | 2.8천 |
|---|
| 2026.02.03 | ₩71,930 | ₩72,145 | ₩71,850 | ₩72,118 | +0.26% | 1만 |
|---|
| 2026.02.02 | ₩72,306 | ₩72,359 | ₩72,104 | ₩72,359 | +0.07% | 1.9천 |
|---|
| 2026.01.30 | ₩72,601 | ₩72,603 | ₩72,386 | ₩72,603 | +0.00% | 2.5천 |
|---|
| 2026.01.29 | ₩72,460 | ₩72,574 | ₩72,460 | ₩72,520 | +0.08% | 3천 |
|---|
| 2026.01.28 | ₩72,487 | ₩72,587 | ₩72,487 | ₩72,495 | +0.01% | 1.1천 |
|---|
| 2026.01.27 | ₩72,614 | ₩72,641 | ₩72,532 | ₩72,532 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩72,507 | ₩72,627 | ₩72,500 | ₩72,551 | +0.06% | 1.3천 |
|---|
| 2026.01.23 | ₩72,507 | ₩72,507 | ₩72,488 | ₩72,488 | -0.03% | 400 |
|---|
| 2026.01.22 | ₩72,216 | ₩72,375 | ₩72,216 | ₩72,375 | +0.22% | 600 |
|---|
| 2026.01.21 | ₩72,104 | ₩72,318 | ₩72,104 | ₩72,318 | +0.30% | 400 |
|---|
| 2026.01.20 | ₩71,903 | ₩72,064 | ₩71,903 | ₩71,976 | +0.10% | 1천 |
|---|
| 2026.01.16 | ₩72,373 | ₩72,373 | ₩72,145 | ₩72,279 | -0.13% | 1.6천 |
|---|
| 2026.01.15 | ₩72,339 | ₩72,371 | ₩72,239 | ₩72,371 | +0.04% | 800 |
|---|
| 2026.01.14 | ₩72,306 | ₩72,386 | ₩72,306 | ₩72,365 | +0.08% | 1.2천 |
|---|
| 2026.01.13 | ₩72,332 | ₩72,346 | ₩72,197 | ₩72,197 | -0.19% | 1.1천 |
|---|
| 2026.01.12 | ₩72,440 | ₩72,440 | ₩72,239 | ₩72,339 | -0.14% | 1.7천 |
|---|
| 2026.01.09 | ₩72,346 | ₩72,359 | ₩72,284 | ₩72,284 | -0.09% | 1천 |
|---|
| 2026.01.08 | ₩72,024 | ₩72,110 | ₩72,024 | ₩72,110 | +0.12% | 300 |
|---|
| 2026.01.07 | ₩72,253 | ₩72,331 | ₩72,252 | ₩72,265 | +0.02% | 5.5천 |
|---|
| 2026.01.06 | ₩72,332 | ₩72,365 | ₩72,292 | ₩72,365 | +0.04% | 2.1천 |
|---|
| 2026.01.05 | ₩72,265 | ₩72,346 | ₩72,265 | ₩72,331 | +0.09% | 1.5천 |
|---|
| 2026.01.02 | ₩72,386 | ₩72,386 | ₩72,051 | ₩72,247 | -0.19% | 2.3천 |
|---|
| 2025.12.31 | ₩72,359 | ₩72,359 | ₩72,292 | ₩72,300 | -0.08% | 1.6천 |
|---|
| 2025.12.30 | ₩72,400 | ₩72,535 | ₩72,341 | ₩72,365 | -0.05% | 1.8천 |
|---|
| 2025.12.29 | ₩72,413 | ₩72,540 | ₩72,366 | ₩72,400 | -0.02% | 1.7천 |
|---|
| 2025.12.26 | ₩72,359 | ₩72,386 | ₩72,236 | ₩72,310 | -0.07% | 7.6천 |
|---|
| 2025.12.24 | ₩72,279 | ₩72,400 | ₩72,216 | ₩72,316 | +0.05% | 2.5천 |
|---|
| 2025.12.23 | ₩72,158 | ₩72,239 | ₩72,121 | ₩72,121 | -0.05% | 600 |
|---|
| 2025.12.22 | ₩72,493 | ₩72,493 | ₩72,011 | ₩72,131 | -0.50% | 6천 |
|---|
| 2025.12.19 | ₩72,110 | ₩72,110 | ₩72,110 | ₩72,110 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩72,429 | ₩72,578 | ₩72,429 | ₩72,578 | +0.21% | 500 |
|---|
| 2025.12.17 | ₩72,212 | ₩72,346 | ₩72,198 | ₩72,296 | +0.12% | 900 |
|---|
| 2025.12.16 | ₩72,326 | ₩72,430 | ₩72,319 | ₩72,430 | +0.14% | 400 |
|---|
| 2025.12.15 | ₩72,198 | ₩72,336 | ₩72,198 | ₩72,336 | +0.19% | 300 |
|---|
| 2025.12.12 | ₩72,192 | ₩72,332 | ₩72,131 | ₩72,298 | +0.15% | 1.9천 |
|---|
| 2025.12.11 | ₩72,295 | ₩72,346 | ₩72,225 | ₩72,302 | +0.01% | 1.5천 |
|---|
| 2025.12.10 | ₩72,078 | ₩72,218 | ₩71,957 | ₩72,218 | +0.20% | 2.4천 |
|---|
| 2025.12.09 | ₩72,029 | ₩72,029 | ₩71,934 | ₩71,978 | -0.07% | 2천 |
|---|
| 2025.12.08 | ₩72,104 | ₩72,104 | ₩72,017 | ₩72,017 | -0.12% | 400 |
|---|
| 2025.12.05 | ₩72,227 | ₩72,227 | ₩72,227 | ₩72,227 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩72,400 | ₩72,400 | ₩72,225 | ₩72,334 | -0.09% | 1.6천 |
|---|
| 2025.12.03 | ₩72,391 | ₩72,391 | ₩72,391 | ₩72,391 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩72,071 | ₩72,256 | ₩72,071 | ₩72,256 | +0.26% | 600 |
|---|
| 2025.12.01 | ₩72,131 | ₩72,131 | ₩72,068 | ₩72,068 | -0.09% | 500 |
|---|
| 2025.11.28 | ₩73,472 | ₩73,472 | ₩73,176 | ₩73,176 | -0.40% | 600 |
|---|
| 2025.11.26 | ₩73,208 | ₩73,208 | ₩73,208 | ₩73,208 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩73,094 | ₩73,094 | ₩73,094 | ₩73,094 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩72,882 | ₩73,000 | ₩72,882 | ₩73,000 | +0.16% | 400 |
|---|
| 2025.11.21 | ₩72,829 | ₩72,882 | ₩72,829 | ₩72,835 | +0.01% | 2.1천 |
|---|
| 2025.11.20 | ₩72,802 | ₩72,802 | ₩72,641 | ₩72,708 | -0.13% | 4.7천 |
|---|
| 2025.11.19 | ₩72,735 | ₩72,762 | ₩72,709 | ₩72,709 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩72,681 | ₩72,701 | ₩72,681 | ₩72,701 | +0.03% | 900 |
|---|
| 2025.11.17 | ₩72,695 | ₩72,695 | ₩72,654 | ₩72,654 | -0.06% | 5.1천 |
|---|
| 2025.11.14 | ₩72,665 | ₩72,665 | ₩72,665 | ₩72,665 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩72,735 | ₩72,735 | ₩72,666 | ₩72,666 | -0.09% | 300 |
|---|
| 2025.11.12 | ₩72,928 | ₩72,928 | ₩72,928 | ₩72,928 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩72,941 | ₩72,941 | ₩72,941 | ₩72,941 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩72,681 | ₩72,778 | ₩72,654 | ₩72,778 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩72,640 | ₩72,640 | ₩72,640 | ₩72,640 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,693 | ₩72,693 | ₩72,560 | ₩72,560 | -0.18% | 1.3천 |
|---|
| 2025.11.05 | ₩72,473 | ₩72,473 | ₩72,450 | ₩72,450 | -0.03% | 1.1천 |
|---|
| 2025.11.04 | ₩72,614 | ₩72,614 | ₩72,587 | ₩72,587 | -0.04% | 800 |
|---|
| 2025.11.03 | ₩72,715 | ₩72,715 | ₩72,642 | ₩72,642 | -0.10% | 300 |
|---|
| 2025.10.31 | ₩73,226 | ₩73,226 | ₩73,226 | ₩73,226 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩73,130 | ₩73,130 | ₩73,054 | ₩73,054 | -0.10% | 600 |
|---|
| 2025.10.29 | ₩73,459 | ₩73,459 | ₩73,149 | ₩73,149 | -0.42% | 500 |
|---|
| 2025.10.28 | ₩73,405 | ₩73,405 | ₩73,405 | ₩73,405 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,432 | ₩73,432 | ₩73,432 | ₩73,432 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩72,987 | ₩72,999 | ₩72,987 | ₩72,999 | +0.02% | 1.1천 |
|---|
| 2025.10.23 | ₩72,842 | ₩72,936 | ₩72,822 | ₩72,822 | -0.03% | 600 |
|---|
| 2025.10.22 | ₩72,936 | ₩72,936 | ₩72,882 | ₩72,922 | -0.02% | 2.3천 |
|---|
| 2025.10.21 | ₩73,010 | ₩73,010 | ₩73,010 | ₩73,010 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩72,896 | ₩72,902 | ₩72,896 | ₩72,902 | +0.01% | 600 |
|---|
| 2025.10.17 | ₩72,641 | ₩72,688 | ₩72,641 | ₩72,688 | +0.06% | 800 |
|---|
| 2025.10.16 | ₩72,695 | ₩72,708 | ₩72,627 | ₩72,708 | +0.02% | 1.1천 |
|---|
| 2025.10.15 | ₩72,527 | ₩72,562 | ₩72,527 | ₩72,562 | +0.05% | 400 |
|---|
| 2025.10.14 | ₩72,292 | ₩72,627 | ₩72,265 | ₩72,393 | +0.14% | 2.1천 |
|---|
| 2025.10.13 | ₩72,212 | ₩72,420 | ₩72,212 | ₩72,420 | +0.29% | 2.4천 |
|---|
| 2025.10.10 | ₩71,997 | ₩71,997 | ₩71,997 | ₩71,997 | 0.00% | 300 |
|---|