시장 데이터를 불러오는 중
전체 종목
iShares J.P. Morgan USD Emerging Markets Bond ETF 과거 주가
iShares J.P. Morgan USD Emerging Markets Bond ETF · EMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares J.P. Morgan USD Emerging Markets Bond ETF · EMB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,013 | ₩122,349 | ₩121,893 | ₩122,268 | +0.21% | 839.9만 |
| 2026.10.08 | ₩121,289 | ₩122,094 | ₩121,289 | ₩121,986 | +0.57% | 1494.6만 |
| 2026.10.07 | ₩121,209 | ₩121,866 | ₩121,007 | ₩121,745 | +0.44% | 855.3만 |
| 2026.10.06 | ₩121,933 | ₩122,268 | ₩121,812 | ₩121,973 | +0.03% | 972.4만 |
| 2026.10.05 | ₩120,900 | ₩121,235 | ₩120,699 | ₩121,155 | +0.21% | 714.9만 |
| 2026.10.02 | ₩121,276 | ₩121,463 | ₩120,793 | ₩120,887 | -0.32% | 973.7만 |
| 2026.10.01 | ₩120,860 | ₩121,329 | ₩120,283 | ₩121,048 | +0.16% | 1890.6만 |
| 2026.09.30 | ₩122,483 | ₩122,617 | ₩121,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,826 |
| -0.54% |
| 1119.4만 |
| 2026.09.29 | ₩122,737 | ₩122,764 | ₩122,161 | ₩122,416 | -0.26% | 969.4만 |
|---|
| 2026.09.28 | ₩122,711 | ₩122,939 | ₩122,308 | ₩122,496 | -0.17% | 1379.5만 |
|---|
| 2026.09.25 | ₩123,649 | ₩123,716 | ₩123,059 | ₩123,623 | -0.02% | 1135.7만 |
|---|
| 2026.09.24 | ₩124,333 | ₩124,508 | ₩123,623 | ₩123,623 | -0.57% | 1396.9만 |
|---|
| 2026.09.23 | ₩125,514 | ₩125,514 | ₩124,226 | ₩124,266 | -0.99% | 985.8만 |
|---|
| 2026.09.22 | ₩125,862 | ₩125,956 | ₩125,554 | ₩125,674 | -0.15% | 813.6만 |
|---|
| 2026.09.21 | ₩125,446 | ₩125,795 | ₩125,406 | ₩125,768 | +0.26% | 749만 |
|---|
| 2026.09.18 | ₩125,433 | ₩125,500 | ₩125,138 | ₩125,232 | -0.16% | 468.7만 |
|---|
| 2026.09.17 | ₩125,353 | ₩125,621 | ₩125,286 | ₩125,607 | +0.20% | 617.7만 |
|---|
| 2026.09.16 | ₩124,950 | ₩125,393 | ₩124,709 | ₩124,803 | -0.12% | 756.4만 |
|---|
| 2026.09.15 | ₩124,843 | ₩124,883 | ₩124,575 | ₩124,709 | -0.11% | 767.7만 |
|---|
| 2026.09.14 | ₩124,897 | ₩125,299 | ₩124,642 | ₩125,017 | +0.10% | 897.2만 |
|---|
| 2026.09.11 | ₩125,567 | ₩125,795 | ₩125,165 | ₩125,178 | -0.31% | 712.9만 |
|---|
| 2026.09.10 | ₩125,594 | ₩125,728 | ₩125,259 | ₩125,272 | -0.26% | 1010.7만 |
|---|
| 2026.09.09 | ₩126,425 | ₩126,546 | ₩126,023 | ₩126,291 | -0.11% | 739만 |
|---|
| 2026.09.08 | ₩126,613 | ₩126,680 | ₩126,452 | ₩126,546 | -0.05% | 979.4만 |
|---|
| 2026.09.04 | ₩126,627 | ₩126,828 | ₩126,573 | ₩126,694 | +0.05% | 475.4만 |
|---|
| 2026.09.03 | ₩126,653 | ₩126,774 | ₩126,546 | ₩126,667 | +0.01% | 790.6만 |
|---|
| 2026.09.02 | ₩126,265 | ₩126,332 | ₩126,198 | ₩126,265 | 0.00% | 733만 |
|---|
| 2026.09.01 | ₩126,265 | ₩126,493 | ₩126,117 | ₩126,184 | -0.06% | 716.5만 |
|---|
| 2026.08.31 | ₩127,163 | ₩127,230 | ₩126,975 | ₩127,096 | -0.05% | 435.5만 |
|---|
| 2026.08.28 | ₩127,713 | ₩127,834 | ₩127,230 | ₩127,257 | -0.36% | 678.4만 |
|---|
| 2026.08.27 | ₩127,646 | ₩127,780 | ₩127,539 | ₩127,579 | -0.05% | 889.3만 |
|---|
| 2026.08.26 | ₩127,780 | ₩127,847 | ₩127,632 | ₩127,820 | +0.03% | 542.9만 |
|---|
| 2026.08.25 | ₩127,646 | ₩127,941 | ₩127,512 | ₩127,914 | +0.21% | 457.6만 |
|---|
| 2026.08.24 | ₩127,177 | ₩127,431 | ₩127,150 | ₩127,203 | +0.02% | 132.9만 |
|---|
| 2026.08.21 | ₩127,123 | ₩127,217 | ₩126,895 | ₩127,029 | -0.07% | 455.3만 |
|---|
| 2026.08.20 | ₩127,150 | ₩127,311 | ₩126,962 | ₩126,962 | -0.15% | 419.2만 |
|---|
| 2026.08.19 | ₩127,485 | ₩127,632 | ₩127,364 | ₩127,552 | +0.05% | 553.7만 |
|---|
| 2026.08.18 | ₩126,707 | ₩127,042 | ₩126,680 | ₩126,922 | +0.17% | 602만 |
|---|
| 2026.08.17 | ₩127,404 | ₩127,418 | ₩126,989 | ₩127,002 | -0.32% | 323.7만 |
|---|
| 2026.08.14 | ₩127,847 | ₩127,847 | ₩127,404 | ₩127,472 | -0.29% | 371.5만 |
|---|
| 2026.08.13 | ₩127,659 | ₩128,008 | ₩127,619 | ₩127,887 | +0.18% | 402.5만 |
|---|
| 2026.08.12 | ₩127,458 | ₩127,552 | ₩127,270 | ₩127,324 | -0.11% | 238.8만 |
|---|
| 2026.08.11 | ₩127,016 | ₩127,418 | ₩127,016 | ₩127,177 | +0.13% | 522.5만 |
|---|
| 2026.08.10 | ₩127,700 | ₩127,700 | ₩127,163 | ₩127,190 | -0.40% | 352.3만 |
|---|
| 2026.08.07 | ₩127,807 | ₩127,847 | ₩127,458 | ₩127,726 | -0.06% | 343.5만 |
|---|
| 2026.08.06 | ₩127,632 | ₩127,793 | ₩127,297 | ₩127,337 | -0.23% | 490.2만 |
|---|
| 2026.08.05 | ₩127,726 | ₩127,807 | ₩127,552 | ₩127,632 | -0.07% | 373.5만 |
|---|
| 2026.08.04 | ₩127,472 | ₩127,740 | ₩127,284 | ₩127,700 | +0.18% | 903만 |
|---|
| 2026.08.03 | ₩126,761 | ₩127,190 | ₩126,761 | ₩127,069 | +0.24% | 831.2만 |
|---|
| 2026.07.31 | ₩127,056 | ₩127,123 | ₩126,721 | ₩126,949 | -0.08% | 704.7만 |
|---|
| 2026.07.30 | ₩126,895 | ₩127,150 | ₩126,814 | ₩127,123 | +0.18% | 621.2만 |
|---|
| 2026.07.29 | ₩127,364 | ₩127,485 | ₩126,747 | ₩126,814 | -0.43% | 747.9만 |
|---|
| 2026.07.28 | ₩127,257 | ₩127,713 | ₩127,230 | ₩127,659 | +0.32% | 684만 |
|---|
| 2026.07.27 | ₩127,606 | ₩127,606 | ₩127,217 | ₩127,351 | -0.20% | 346만 |
|---|
| 2026.07.24 | ₩126,935 | ₩127,109 | ₩126,707 | ₩126,922 | -0.01% | 717.9만 |
|---|
| 2026.07.23 | ₩126,949 | ₩127,002 | ₩126,721 | ₩126,774 | -0.14% | 767.5만 |
|---|
| 2026.07.22 | ₩127,700 | ₩127,874 | ₩127,445 | ₩127,525 | -0.14% | 373.8만 |
|---|
| 2026.07.21 | ₩128,223 | ₩128,223 | ₩127,726 | ₩127,914 | -0.24% | 400.2만 |
|---|
| 2026.07.20 | ₩128,209 | ₩128,276 | ₩127,847 | ₩127,901 | -0.24% | 292.9만 |
|---|
| 2026.07.17 | ₩128,303 | ₩128,410 | ₩128,075 | ₩128,115 | -0.15% | 538.2만 |
|---|
| 2026.07.16 | ₩128,075 | ₩128,330 | ₩128,035 | ₩128,196 | +0.09% | 419.4만 |
|---|
| 2026.07.15 | ₩128,357 | ₩128,518 | ₩128,249 | ₩128,384 | +0.02% | 402.1만 |
|---|
| 2026.07.14 | ₩128,384 | ₩128,464 | ₩127,968 | ₩128,169 | -0.17% | 567.3만 |
|---|
| 2026.07.13 | ₩128,330 | ₩128,625 | ₩127,847 | ₩127,914 | -0.32% | 705.3만 |
|---|
| 2026.07.10 | ₩128,652 | ₩128,746 | ₩128,437 | ₩128,732 | +0.06% | 594만 |
|---|
| 2026.07.09 | ₩128,384 | ₩128,786 | ₩128,343 | ₩128,692 | +0.24% | 476.5만 |
|---|
| 2026.07.08 | ₩128,437 | ₩128,464 | ₩128,021 | ₩128,464 | +0.02% | 1189.2만 |
|---|
| 2026.07.07 | ₩128,880 | ₩129,027 | ₩128,518 | ₩128,665 | -0.17% | 455.3만 |
|---|
| 2026.07.06 | ₩129,135 | ₩129,295 | ₩128,933 | ₩129,215 | +0.06% | 385.4만 |
|---|
| 2026.07.02 | ₩128,893 | ₩129,067 | ₩128,772 | ₩129,014 | +0.09% | 716.9만 |
|---|
| 2026.07.01 | ₩128,679 | ₩128,920 | ₩128,504 | ₩128,772 | +0.07% | 653.3만 |
|---|
| 2026.06.30 | ₩129,738 | ₩129,832 | ₩129,336 | ₩129,336 | -0.31% | 781.2만 |
|---|
| 2026.06.29 | ₩129,805 | ₩129,886 | ₩129,564 | ₩129,845 | +0.03% | 627.9만 |
|---|
| 2026.06.26 | ₩129,470 | ₩129,631 | ₩129,403 | ₩129,470 | 0.00% | 373.3만 |
|---|
| 2026.06.25 | ₩129,818 | ₩129,859 | ₩129,483 | ₩129,497 | -0.25% | 446.5만 |
|---|
| 2026.06.24 | ₩129,443 | ₩129,644 | ₩129,336 | ₩129,510 | +0.05% | 840.1만 |
|---|
| 2026.06.23 | ₩129,108 | ₩129,336 | ₩129,027 | ₩129,094 | -0.01% | 580.1만 |
|---|
| 2026.06.22 | ₩129,403 | ₩129,778 | ₩129,228 | ₩129,282 | -0.09% | 529.1만 |
|---|
| 2026.06.18 | ₩129,832 | ₩129,872 | ₩129,644 | ₩129,725 | -0.08% | 312.9만 |
|---|
| 2026.06.17 | ₩129,577 | ₩129,818 | ₩129,094 | ₩129,121 | -0.35% | 874.2만 |
|---|
| 2026.06.16 | ₩129,416 | ₩129,912 | ₩129,416 | ₩129,644 | +0.18% | 619만 |
|---|
| 2026.06.15 | ₩129,658 | ₩129,845 | ₩129,604 | ₩129,698 | +0.03% | 582.8만 |
|---|
| 2026.06.12 | ₩129,148 | ₩129,269 | ₩128,866 | ₩129,228 | +0.06% | 536.4만 |
|---|
| 2026.06.11 | ₩128,129 | ₩129,148 | ₩128,062 | ₩129,108 | +0.76% | 818.7만 |
|---|
| 2026.06.10 | ₩127,767 | ₩128,410 | ₩127,753 | ₩127,874 | +0.08% | 840만 |
|---|
| 2026.06.09 | ₩128,223 | ₩128,464 | ₩127,686 | ₩128,303 | +0.06% | 692.6만 |
|---|
| 2026.06.08 | ₩128,343 | ₩128,343 | ₩127,767 | ₩127,780 | -0.44% | 616.5만 |
|---|
| 2026.06.05 | ₩128,410 | ₩128,544 | ₩127,914 | ₩127,941 | -0.37% | 736.4만 |
|---|
| 2026.06.04 | ₩128,947 | ₩129,000 | ₩128,705 | ₩128,880 | -0.05% | 413.2만 |
|---|
| 2026.06.03 | ₩128,705 | ₩128,839 | ₩128,384 | ₩128,611 | -0.07% | 561.9만 |
|---|
| 2026.06.02 | ₩129,094 | ₩129,108 | ₩128,839 | ₩129,094 | 0.00% | 457.2만 |
|---|
| 2026.06.01 | ₩128,692 | ₩128,759 | ₩128,316 | ₩128,759 | +0.05% | 635.1만 |
|---|
| 2026.05.29 | ₩129,161 | ₩129,430 | ₩129,135 | ₩129,322 | +0.12% | 738.3만 |
|---|
| 2026.05.28 | ₩128,598 | ₩129,108 | ₩128,477 | ₩129,054 | +0.35% | 607.8만 |
|---|
| 2026.05.27 | ₩128,652 | ₩128,732 | ₩128,437 | ₩128,719 | +0.05% | 607.5만 |
|---|
| 2026.05.26 | ₩128,303 | ₩128,357 | ₩127,981 | ₩128,263 | -0.03% | 566.6만 |
|---|
| 2026.05.22 | ₩127,726 | ₩127,726 | ₩127,391 | ₩127,632 | -0.07% | 328.3만 |
|---|
| 2026.05.21 | ₩127,056 | ₩127,539 | ₩126,828 | ₩127,391 | +0.26% | 965.3만 |
|---|
| 2026.05.20 | ₩126,452 | ₩127,498 | ₩126,399 | ₩127,297 | +0.67% | 1308만 |
|---|
| 2026.05.19 | ₩126,560 | ₩126,640 | ₩126,130 | ₩126,399 | -0.13% | 1082만 |
|---|
| 2026.05.18 | ₩126,949 | ₩127,311 | ₩126,707 | ₩126,895 | -0.04% | 740.3만 |
|---|
| 2026.05.15 | ₩127,485 | ₩127,485 | ₩127,016 | ₩127,016 | -0.37% | 710.1만 |
|---|
| 2026.05.14 | ₩128,451 | ₩128,665 | ₩128,102 | ₩128,129 | -0.25% | 485.8만 |
|---|
| 2026.05.13 | ₩128,115 | ₩128,290 | ₩127,995 | ₩128,129 | +0.01% | 868.3만 |
|---|
| 2026.05.12 | ₩128,437 | ₩128,464 | ₩128,156 | ₩128,370 | -0.05% | 707.4만 |
|---|
| 2026.05.11 | ₩128,920 | ₩128,960 | ₩128,611 | ₩128,705 | -0.17% | 237.7만 |
|---|
| 2026.05.08 | ₩128,987 | ₩129,148 | ₩128,853 | ₩128,947 | -0.03% | 338.1만 |
|---|
| 2026.05.07 | ₩129,295 | ₩129,309 | ₩128,544 | ₩128,611 | -0.53% | 423.1만 |
|---|
| 2026.05.06 | ₩128,880 | ₩129,135 | ₩128,826 | ₩129,108 | +0.18% | 639.4만 |
|---|
| 2026.05.05 | ₩127,954 | ₩128,156 | ₩127,659 | ₩128,102 | +0.12% | 622.7만 |
|---|
| 2026.05.04 | ₩128,169 | ₩128,169 | ₩127,163 | ₩127,512 | -0.51% | 925.2만 |
|---|
| 2026.05.01 | ₩128,249 | ₩128,638 | ₩128,142 | ₩128,169 | -0.06% | 832.9만 |
|---|
| 2026.04.30 | ₩128,357 | ₩128,652 | ₩128,236 | ₩128,477 | +0.09% | 982.2만 |
|---|
| 2026.04.29 | ₩128,357 | ₩128,518 | ₩127,847 | ₩128,075 | -0.22% | 645.7만 |
|---|
| 2026.04.28 | ₩128,384 | ₩128,679 | ₩128,276 | ₩128,679 | +0.23% | 654.7만 |
|---|
| 2026.04.27 | ₩128,933 | ₩129,014 | ₩128,665 | ₩128,786 | -0.11% | 489.8만 |
|---|
| 2026.04.24 | ₩128,960 | ₩129,054 | ₩128,571 | ₩129,014 | +0.04% | 755.9만 |
|---|
| 2026.04.23 | ₩129,175 | ₩129,349 | ₩128,384 | ₩128,652 | -0.40% | 945.7만 |
|---|
| 2026.04.22 | ₩129,416 | ₩129,470 | ₩129,014 | ₩129,255 | -0.12% | 561.4만 |
|---|
| 2026.04.21 | ₩129,403 | ₩129,497 | ₩128,907 | ₩128,920 | -0.37% | 445.6만 |
|---|
| 2026.04.20 | ₩129,577 | ₩129,711 | ₩129,376 | ₩129,537 | -0.03% | 451.4만 |
|---|
| 2026.04.17 | ₩129,684 | ₩129,993 | ₩129,389 | ₩129,644 | -0.03% | 601만 |
|---|
| 2026.04.16 | ₩129,108 | ₩129,108 | ₩128,477 | ₩128,679 | -0.33% | 514.6만 |
|---|
| 2026.04.15 | ₩129,027 | ₩129,309 | ₩128,933 | ₩129,081 | +0.04% | 584만 |
|---|
| 2026.04.14 | ₩129,041 | ₩129,497 | ₩128,893 | ₩129,363 | +0.25% | 534.1만 |
|---|
| 2026.04.13 | ₩128,088 | ₩128,786 | ₩127,901 | ₩128,786 | +0.54% | 719.8만 |
|---|
| 2026.04.10 | ₩128,384 | ₩128,410 | ₩127,860 | ₩128,075 | -0.24% | 736.1만 |
|---|
| 2026.04.09 | ₩127,512 | ₩128,397 | ₩127,284 | ₩128,088 | +0.45% | 848.8만 |
|---|
| 2026.04.08 | ₩128,088 | ₩128,223 | ₩127,324 | ₩127,552 | -0.42% | 1021.6만 |
|---|
| 2026.04.07 | ₩125,983 | ₩126,130 | ₩125,272 | ₩126,050 | +0.05% | 687.6만 |
|---|
| 2026.04.06 | ₩125,822 | ₩126,144 | ₩125,742 | ₩125,983 | +0.13% | 403.8만 |
|---|
| 2026.04.02 | ₩125,460 | ₩126,224 | ₩125,299 | ₩126,023 | +0.45% | 975.3만 |
|---|
| 2026.04.01 | ₩125,835 | ₩126,224 | ₩125,701 | ₩125,876 | +0.03% | 1325.4만 |
|---|
| 2026.03.31 | ₩125,527 | ₩126,358 | ₩125,125 | ₩125,970 | +0.35% | 1752.1만 |
|---|
| 2026.03.30 | ₩125,084 | ₩125,299 | ₩124,561 | ₩124,870 | -0.17% | 1263.8만 |
|---|
| 2026.03.27 | ₩124,964 | ₩125,165 | ₩124,548 | ₩124,655 | -0.25% | 1510.7만 |
|---|
| 2026.03.26 | ₩126,425 | ₩126,493 | ₩125,299 | ₩125,339 | -0.86% | 1624.4만 |
|---|
| 2026.03.25 | ₩126,466 | ₩126,801 | ₩126,265 | ₩126,640 | +0.14% | 1413.9만 |
|---|
| 2026.03.24 | ₩125,634 | ₩125,970 | ₩125,259 | ₩125,500 | -0.11% | 1278만 |
|---|
| 2026.03.23 | ₩125,420 | ₩126,533 | ₩125,326 | ₩126,144 | +0.58% | 2464.2만 |
|---|
| 2026.03.20 | ₩126,479 | ₩126,533 | ₩124,856 | ₩124,923 | -1.23% | 1383.7만 |
|---|
| 2026.03.19 | ₩125,970 | ₩126,989 | ₩125,876 | ₩126,908 | +0.75% | 1519.5만 |
|---|
| 2026.03.18 | ₩127,418 | ₩127,472 | ₩126,546 | ₩126,546 | -0.68% | 1286.8만 |
|---|
| 2026.03.17 | ₩127,445 | ₩127,726 | ₩127,418 | ₩127,539 | +0.07% | 1030.4만 |
|---|
| 2026.03.16 | ₩126,814 | ₩127,351 | ₩126,814 | ₩127,069 | +0.20% | 1127.2만 |
|---|
| 2026.03.13 | ₩127,485 | ₩127,767 | ₩126,533 | ₩126,573 | -0.72% | 2057.2만 |
|---|
| 2026.03.12 | ₩127,780 | ₩127,887 | ₩127,190 | ₩127,190 | -0.46% | 3916만 |
|---|
| 2026.03.11 | ₩128,893 | ₩128,893 | ₩128,209 | ₩128,263 | -0.49% | 1447.9만 |
|---|
| 2026.03.10 | ₩128,826 | ₩129,416 | ₩128,665 | ₩128,679 | -0.11% | 1378.1만 |
|---|
| 2026.03.09 | ₩127,525 | ₩128,866 | ₩127,458 | ₩128,692 | +0.91% | 2192.2만 |
|---|
| 2026.03.06 | ₩128,384 | ₩128,759 | ₩128,075 | ₩128,410 | +0.02% | 1247.3만 |
|---|
| 2026.03.05 | ₩129,202 | ₩129,523 | ₩129,041 | ₩129,255 | +0.04% | 1286.8만 |
|---|
| 2026.03.04 | ₩129,443 | ₩129,993 | ₩129,309 | ₩129,912 | +0.36% | 1254.9만 |
|---|
| 2026.03.03 | ₩128,692 | ₩129,644 | ₩128,625 | ₩129,483 | +0.61% | 1642.6만 |
|---|
| 2026.03.02 | ₩129,765 | ₩130,087 | ₩129,671 | ₩130,073 | +0.24% | 1680만 |
|---|
| 2026.02.27 | ₩130,932 | ₩131,079 | ₩130,730 | ₩131,066 | +0.10% | 882.5만 |
|---|
| 2026.02.26 | ₩131,093 | ₩131,133 | ₩130,824 | ₩130,999 | -0.07% | 496만 |
|---|
| 2026.02.25 | ₩130,932 | ₩131,146 | ₩130,891 | ₩131,079 | +0.11% | 550.8만 |
|---|
| 2026.02.24 | ₩130,797 | ₩131,093 | ₩130,797 | ₩130,958 | +0.12% | 629.1만 |
|---|
| 2026.02.23 | ₩131,052 | ₩131,160 | ₩130,757 | ₩131,039 | -0.01% | 716.3만 |
|---|
| 2026.02.20 | ₩130,824 | ₩130,958 | ₩130,623 | ₩130,958 | +0.10% | 793.2만 |
|---|
| 2026.02.19 | ₩130,704 | ₩130,865 | ₩130,409 | ₩130,824 | +0.09% | 682.7만 |
|---|
| 2026.02.18 | ₩131,039 | ₩131,119 | ₩130,824 | ₩130,972 | -0.05% | 757.4만 |
|---|
| 2026.02.17 | ₩130,891 | ₩131,106 | ₩130,811 | ₩130,918 | +0.02% | 467.2만 |
|---|
| 2026.02.13 | ₩130,730 | ₩130,905 | ₩130,502 | ₩130,650 | -0.06% | 671.2만 |
|---|
| 2026.02.12 | ₩130,355 | ₩130,623 | ₩130,154 | ₩130,422 | +0.05% | 744.7만 |
|---|
| 2026.02.11 | ₩130,020 | ₩130,207 | ₩129,859 | ₩130,060 | +0.03% | 682.7만 |
|---|
| 2026.02.10 | ₩130,181 | ₩130,207 | ₩130,006 | ₩130,046 | -0.10% | 580.5만 |
|---|
| 2026.02.09 | ₩129,617 | ₩129,926 | ₩129,309 | ₩129,711 | +0.07% | 1230.2만 |
|---|
| 2026.02.06 | ₩129,550 | ₩129,671 | ₩129,336 | ₩129,671 | +0.09% | 799.1만 |
|---|
| 2026.02.05 | ₩129,202 | ₩129,416 | ₩129,054 | ₩129,336 | +0.10% | 1210.7만 |
|---|
| 2026.02.04 | ₩129,242 | ₩129,282 | ₩128,866 | ₩129,014 | -0.18% | 1247.6만 |
|---|
| 2026.02.03 | ₩129,148 | ₩129,148 | ₩128,705 | ₩128,960 | -0.15% | 1048.3만 |
|---|
| 2026.02.02 | ₩129,027 | ₩129,363 | ₩128,933 | ₩128,933 | -0.07% | 1626.7만 |
|---|
| 2026.01.30 | ₩129,738 | ₩129,765 | ₩129,483 | ₩129,523 | -0.17% | 1099만 |
|---|
| 2026.01.29 | ₩129,510 | ₩129,751 | ₩129,349 | ₩129,644 | +0.10% | 809.2만 |
|---|
| 2026.01.28 | ₩129,765 | ₩129,818 | ₩129,483 | ₩129,631 | -0.10% | 681.1만 |
|---|
| 2026.01.27 | ₩129,845 | ₩129,912 | ₩129,617 | ₩129,792 | -0.04% | 760.3만 |
|---|
| 2026.01.26 | ₩129,805 | ₩129,912 | ₩129,751 | ₩129,845 | +0.03% | 755.8만 |
|---|
| 2026.01.23 | ₩129,497 | ₩129,738 | ₩129,255 | ₩129,711 | +0.17% | 1487.4만 |
|---|
| 2026.01.22 | ₩129,416 | ₩129,711 | ₩129,108 | ₩129,389 | -0.02% | 1069.3만 |
|---|
| 2026.01.21 | ₩128,746 | ₩129,430 | ₩128,705 | ₩129,416 | +0.52% | 1599.9만 |
|---|
| 2026.01.20 | ₩128,451 | ₩128,638 | ₩128,303 | ₩128,384 | -0.05% | 784만 |
|---|
| 2026.01.16 | ₩129,349 | ₩129,403 | ₩129,014 | ₩129,027 | -0.25% | 928.5만 |
|---|
| 2026.01.15 | ₩129,336 | ₩129,443 | ₩129,228 | ₩129,282 | -0.04% | 704.1만 |
|---|
| 2026.01.14 | ₩129,081 | ₩129,242 | ₩128,880 | ₩129,228 | +0.11% | 672.4만 |
|---|
| 2026.01.13 | ₩129,135 | ₩129,175 | ₩128,866 | ₩128,960 | -0.14% | 787.1만 |
|---|
| 2026.01.12 | ₩128,880 | ₩129,269 | ₩128,880 | ₩129,121 | +0.19% | 789.5만 |
|---|
| 2026.01.09 | ₩129,000 | ₩129,228 | ₩128,866 | ₩129,228 | +0.18% | 664.6만 |
|---|
| 2026.01.08 | ₩128,652 | ₩128,866 | ₩128,531 | ₩128,759 | +0.08% | 813.8만 |
|---|
| 2026.01.07 | ₩129,349 | ₩129,349 | ₩128,933 | ₩128,960 | -0.30% | 956.3만 |
|---|
| 2026.01.06 | ₩129,349 | ₩129,349 | ₩129,027 | ₩129,215 | -0.10% | 738.5만 |
|---|
| 2026.01.05 | ₩129,349 | ₩129,376 | ₩129,121 | ₩129,349 | 0.00% | 603만 |
|---|
| 2026.01.02 | ₩129,416 | ₩129,416 | ₩129,027 | ₩129,148 | -0.21% | 952.6만 |
|---|
| 2025.12.31 | ₩129,470 | ₩129,564 | ₩129,121 | ₩129,121 | -0.27% | 367.2만 |
|---|
| 2025.12.30 | ₩129,523 | ₩129,577 | ₩129,376 | ₩129,376 | -0.11% | 402.2만 |
|---|
| 2025.12.29 | ₩129,577 | ₩129,617 | ₩129,363 | ₩129,537 | -0.03% | 493.6만 |
|---|
| 2025.12.26 | ₩129,604 | ₩129,711 | ₩129,295 | ₩129,470 | -0.10% | 296.6만 |
|---|
| 2025.12.24 | ₩129,389 | ₩129,510 | ₩129,215 | ₩129,483 | +0.07% | 132.9만 |
|---|
| 2025.12.23 | ₩129,081 | ₩129,228 | ₩128,947 | ₩129,094 | +0.01% | 453만 |
|---|
| 2025.12.22 | ₩129,309 | ₩129,416 | ₩129,027 | ₩129,161 | -0.11% | 287.7만 |
|---|
| 2025.12.19 | ₩129,282 | ₩129,322 | ₩129,000 | ₩129,108 | -0.13% | 490.4만 |
|---|
| 2025.12.18 | ₩129,658 | ₩129,738 | ₩129,416 | ₩129,684 | +0.02% | 552만 |
|---|
| 2025.12.17 | ₩129,470 | ₩129,470 | ₩129,081 | ₩129,121 | -0.27% | 706.8만 |
|---|
| 2025.12.16 | ₩129,349 | ₩129,631 | ₩129,282 | ₩129,617 | +0.21% | 863.3만 |
|---|
| 2025.12.15 | ₩129,349 | ₩129,470 | ₩129,161 | ₩129,269 | -0.06% | 795.2만 |
|---|
| 2025.12.12 | ₩129,094 | ₩129,255 | ₩128,987 | ₩129,094 | 0.00% | 880.6만 |
|---|
| 2025.12.11 | ₩129,215 | ₩129,336 | ₩129,067 | ₩129,161 | -0.04% | 487.6만 |
|---|
| 2025.12.10 | ₩128,544 | ₩129,081 | ₩128,316 | ₩129,067 | +0.41% | 724.9만 |
|---|
| 2025.12.09 | ₩128,719 | ₩128,719 | ₩128,370 | ₩128,544 | -0.14% | 776.4만 |
|---|
| 2025.12.08 | ₩129,067 | ₩129,081 | ₩128,585 | ₩128,652 | -0.32% | 661.7만 |
|---|
| 2025.12.05 | ₩129,376 | ₩129,590 | ₩129,121 | ₩129,188 | -0.15% | 599.8만 |
|---|
| 2025.12.04 | ₩129,376 | ₩129,430 | ₩129,148 | ₩129,363 | -0.01% | 822.9만 |
|---|
| 2025.12.03 | ₩129,711 | ₩129,725 | ₩129,309 | ₩129,470 | -0.19% | 613.6만 |
|---|
| 2025.12.02 | ₩128,893 | ₩129,376 | ₩128,799 | ₩129,309 | +0.32% | 1088만 |
|---|
| 2025.12.01 | ₩128,665 | ₩129,041 | ₩128,652 | ₩128,772 | +0.08% | 1115.2만 |
|---|
| 2025.11.28 | ₩129,751 | ₩129,818 | ₩129,564 | ₩129,725 | -0.02% | 262.8만 |
|---|
| 2025.11.26 | ₩129,564 | ₩129,738 | ₩129,349 | ₩129,684 | +0.09% | 471.9만 |
|---|
| 2025.11.25 | ₩129,282 | ₩129,604 | ₩129,175 | ₩129,550 | +0.21% | 1039.1만 |
|---|
| 2025.11.24 | ₩129,269 | ₩129,322 | ₩129,067 | ₩129,215 | -0.04% | 542.2만 |
|---|
| 2025.11.21 | ₩128,598 | ₩129,081 | ₩128,598 | ₩128,947 | +0.27% | 533만 |
|---|
| 2025.11.20 | ₩129,000 | ₩129,215 | ₩128,558 | ₩128,598 | -0.31% | 1479.9만 |
|---|
| 2025.11.19 | ₩128,826 | ₩128,987 | ₩128,732 | ₩128,907 | +0.06% | 818.5만 |
|---|
| 2025.11.18 | ₩128,772 | ₩128,907 | ₩128,571 | ₩128,692 | -0.06% | 641.1만 |
|---|
| 2025.11.17 | ₩129,027 | ₩129,215 | ₩128,705 | ₩128,732 | -0.23% | 995.1만 |
|---|
| 2025.11.14 | ₩128,813 | ₩128,960 | ₩128,705 | ₩128,705 | -0.08% | 721.6만 |
|---|
| 2025.11.13 | ₩129,470 | ₩129,483 | ₩128,746 | ₩128,786 | -0.53% | 688만 |
|---|
| 2025.11.12 | ₩129,363 | ₩129,443 | ₩129,054 | ₩129,416 | +0.04% | 720.1만 |
|---|
| 2025.11.11 | ₩129,108 | ₩129,403 | ₩129,041 | ₩129,363 | +0.20% | 230.4만 |
|---|
| 2025.11.10 | ₩128,665 | ₩129,108 | ₩128,665 | ₩129,067 | +0.31% | 612.8만 |
|---|
| 2025.11.07 | ₩128,907 | ₩128,907 | ₩128,370 | ₩128,772 | -0.10% | 638.9만 |
|---|
| 2025.11.06 | ₩128,826 | ₩128,866 | ₩128,598 | ₩128,705 | -0.09% | 686.8만 |
|---|
| 2025.11.05 | ₩128,665 | ₩128,665 | ₩128,276 | ₩128,276 | -0.30% | 589.4만 |
|---|
| 2025.11.04 | ₩128,491 | ₩128,759 | ₩128,410 | ₩128,558 | +0.05% | 623.2만 |
|---|
| 2025.11.03 | ₩129,430 | ₩129,430 | ₩128,652 | ₩128,705 | -0.56% | 943.7만 |
|---|
| 2025.10.31 | ₩129,711 | ₩129,845 | ₩129,483 | ₩129,644 | -0.05% | 885.2만 |
|---|
| 2025.10.30 | ₩129,443 | ₩129,658 | ₩129,161 | ₩129,403 | -0.03% | 911.3만 |
|---|
| 2025.10.29 | ₩130,073 | ₩130,127 | ₩129,483 | ₩129,550 | -0.40% | 736.9만 |
|---|
| 2025.10.28 | ₩130,181 | ₩130,181 | ₩129,953 | ₩130,127 | -0.04% | 478만 |
|---|
| 2025.10.27 | ₩130,073 | ₩130,140 | ₩129,751 | ₩130,127 | +0.04% | 575.2만 |
|---|
| 2025.10.24 | ₩129,188 | ₩129,336 | ₩128,920 | ₩129,135 | -0.04% | 400.3만 |
|---|
| 2025.10.23 | ₩128,880 | ₩128,920 | ₩128,652 | ₩128,759 | -0.09% | 482.1만 |
|---|
| 2025.10.22 | ₩129,175 | ₩129,175 | ₩128,719 | ₩128,853 | -0.25% | 672.6만 |
|---|
| 2025.10.21 | ₩129,295 | ₩129,430 | ₩129,094 | ₩129,121 | -0.13% | 475.4만 |
|---|
| 2025.10.20 | ₩128,705 | ₩128,960 | ₩128,679 | ₩128,960 | +0.20% | 766.6만 |
|---|
| 2025.10.17 | ₩128,357 | ₩128,424 | ₩128,102 | ₩128,397 | +0.03% | 635.9만 |
|---|
| 2025.10.16 | ₩128,290 | ₩128,451 | ₩128,156 | ₩128,357 | +0.05% | 738만 |
|---|
| 2025.10.15 | ₩128,249 | ₩128,437 | ₩127,928 | ₩128,169 | -0.06% | 1140.1만 |
|---|
| 2025.10.14 | ₩127,445 | ₩127,995 | ₩127,284 | ₩127,726 | +0.22% | 998.8만 |
|---|
| 2025.10.13 | ₩127,418 | ₩127,807 | ₩127,297 | ₩127,780 | +0.28% | 412.2만 |
|---|
| 2025.10.10 | ₩127,592 | ₩127,713 | ₩126,828 | ₩126,908 | -0.54% | 1658.6만 |
|---|