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 | ₩121,915 | ₩122,250 | ₩121,794 | ₩122,170 | +0.21% | 839.9만 |
| 2026.10.08 | ₩121,191 | ₩121,995 | ₩121,191 | ₩121,888 | +0.57% | 1494.6만 |
| 2026.10.07 | ₩121,111 | ₩121,768 | ₩120,910 | ₩121,647 | +0.44% | 855.3만 |
| 2026.10.06 | ₩121,835 | ₩122,170 | ₩121,714 | ₩121,875 | +0.03% | 972.4만 |
| 2026.10.05 | ₩120,803 | ₩121,138 | ₩120,602 | ₩121,057 | +0.21% | 714.9만 |
| 2026.10.02 | ₩121,178 | ₩121,366 | ₩120,696 | ₩120,789 | -0.32% | 973.7만 |
| 2026.10.01 | ₩120,763 | ₩121,232 | ₩120,186 | ₩120,950 | +0.16% | 1890.6만 |
| 2026.09.30 | ₩122,384 | ₩122,518 | ₩121,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,727 |
| -0.54% |
| 1119.4만 |
| 2026.09.29 | ₩122,639 | ₩122,665 | ₩122,062 | ₩122,317 | -0.26% | 969.4만 |
|---|
| 2026.09.28 | ₩122,612 | ₩122,840 | ₩122,210 | ₩122,397 | -0.17% | 1379.5만 |
|---|
| 2026.09.25 | ₩123,550 | ₩123,617 | ₩122,960 | ₩123,523 | -0.02% | 1135.7만 |
|---|
| 2026.09.24 | ₩124,233 | ₩124,407 | ₩123,523 | ₩123,523 | -0.57% | 1396.9만 |
|---|
| 2026.09.23 | ₩125,412 | ₩125,412 | ₩124,126 | ₩124,166 | -0.99% | 985.8만 |
|---|
| 2026.09.22 | ₩125,761 | ₩125,855 | ₩125,453 | ₩125,573 | -0.15% | 813.6만 |
|---|
| 2026.09.21 | ₩125,345 | ₩125,694 | ₩125,305 | ₩125,667 | +0.26% | 749만 |
|---|
| 2026.09.18 | ₩125,332 | ₩125,399 | ₩125,037 | ₩125,131 | -0.16% | 468.7만 |
|---|
| 2026.09.17 | ₩125,252 | ₩125,520 | ₩125,185 | ₩125,506 | +0.20% | 617.7만 |
|---|
| 2026.09.16 | ₩124,850 | ₩125,292 | ₩124,608 | ₩124,702 | -0.12% | 756.4만 |
|---|
| 2026.09.15 | ₩124,742 | ₩124,783 | ₩124,474 | ₩124,608 | -0.11% | 767.7만 |
|---|
| 2026.09.14 | ₩124,796 | ₩125,198 | ₩124,541 | ₩124,917 | +0.10% | 897.2만 |
|---|
| 2026.09.11 | ₩125,466 | ₩125,694 | ₩125,064 | ₩125,077 | -0.31% | 712.9만 |
|---|
| 2026.09.10 | ₩125,493 | ₩125,627 | ₩125,158 | ₩125,171 | -0.26% | 1010.7만 |
|---|
| 2026.09.09 | ₩126,324 | ₩126,444 | ₩125,922 | ₩126,190 | -0.11% | 739만 |
|---|
| 2026.09.08 | ₩126,511 | ₩126,578 | ₩126,350 | ₩126,444 | -0.05% | 979.4만 |
|---|
| 2026.09.04 | ₩126,525 | ₩126,726 | ₩126,471 | ₩126,592 | +0.05% | 475.4만 |
|---|
| 2026.09.03 | ₩126,551 | ₩126,672 | ₩126,444 | ₩126,565 | +0.01% | 790.6만 |
|---|
| 2026.09.02 | ₩126,163 | ₩126,230 | ₩126,096 | ₩126,163 | 0.00% | 733만 |
|---|
| 2026.09.01 | ₩126,163 | ₩126,391 | ₩126,015 | ₩126,082 | -0.06% | 716.5만 |
|---|
| 2026.08.31 | ₩127,061 | ₩127,128 | ₩126,873 | ₩126,994 | -0.05% | 435.5만 |
|---|
| 2026.08.28 | ₩127,610 | ₩127,731 | ₩127,128 | ₩127,154 | -0.36% | 678.4만 |
|---|
| 2026.08.27 | ₩127,543 | ₩127,677 | ₩127,436 | ₩127,476 | -0.05% | 889.3만 |
|---|
| 2026.08.26 | ₩127,677 | ₩127,744 | ₩127,530 | ₩127,717 | +0.03% | 542.9만 |
|---|
| 2026.08.25 | ₩127,543 | ₩127,838 | ₩127,409 | ₩127,811 | +0.21% | 457.6만 |
|---|
| 2026.08.24 | ₩127,074 | ₩127,329 | ₩127,047 | ₩127,101 | +0.02% | 132.9만 |
|---|
| 2026.08.21 | ₩127,020 | ₩127,114 | ₩126,793 | ₩126,927 | -0.07% | 455.3만 |
|---|
| 2026.08.20 | ₩127,047 | ₩127,208 | ₩126,860 | ₩126,860 | -0.15% | 419.2만 |
|---|
| 2026.08.19 | ₩127,382 | ₩127,530 | ₩127,262 | ₩127,449 | +0.05% | 553.7만 |
|---|
| 2026.08.18 | ₩126,605 | ₩126,940 | ₩126,578 | ₩126,819 | +0.17% | 602만 |
|---|
| 2026.08.17 | ₩127,302 | ₩127,315 | ₩126,886 | ₩126,900 | -0.32% | 323.7만 |
|---|
| 2026.08.14 | ₩127,744 | ₩127,744 | ₩127,302 | ₩127,369 | -0.29% | 371.5만 |
|---|
| 2026.08.13 | ₩127,557 | ₩127,905 | ₩127,516 | ₩127,784 | +0.18% | 402.5만 |
|---|
| 2026.08.12 | ₩127,356 | ₩127,449 | ₩127,168 | ₩127,222 | -0.11% | 238.8만 |
|---|
| 2026.08.11 | ₩126,913 | ₩127,315 | ₩126,913 | ₩127,074 | +0.13% | 522.5만 |
|---|
| 2026.08.10 | ₩127,597 | ₩127,597 | ₩127,061 | ₩127,087 | -0.40% | 352.3만 |
|---|
| 2026.08.07 | ₩127,704 | ₩127,744 | ₩127,356 | ₩127,624 | -0.06% | 343.5만 |
|---|
| 2026.08.06 | ₩127,530 | ₩127,691 | ₩127,195 | ₩127,235 | -0.23% | 490.2만 |
|---|
| 2026.08.05 | ₩127,624 | ₩127,704 | ₩127,449 | ₩127,530 | -0.07% | 373.5만 |
|---|
| 2026.08.04 | ₩127,369 | ₩127,637 | ₩127,181 | ₩127,597 | +0.18% | 903만 |
|---|
| 2026.08.03 | ₩126,659 | ₩127,087 | ₩126,659 | ₩126,967 | +0.24% | 831.2만 |
|---|
| 2026.07.31 | ₩126,953 | ₩127,020 | ₩126,618 | ₩126,846 | -0.08% | 704.7만 |
|---|
| 2026.07.30 | ₩126,793 | ₩127,047 | ₩126,712 | ₩127,020 | +0.18% | 621.2만 |
|---|
| 2026.07.29 | ₩127,262 | ₩127,382 | ₩126,645 | ₩126,712 | -0.43% | 747.9만 |
|---|
| 2026.07.28 | ₩127,154 | ₩127,610 | ₩127,128 | ₩127,557 | +0.32% | 684만 |
|---|
| 2026.07.27 | ₩127,503 | ₩127,503 | ₩127,114 | ₩127,248 | -0.20% | 346만 |
|---|
| 2026.07.24 | ₩126,833 | ₩127,007 | ₩126,605 | ₩126,819 | -0.01% | 717.9만 |
|---|
| 2026.07.23 | ₩126,846 | ₩126,900 | ₩126,618 | ₩126,672 | -0.14% | 767.5만 |
|---|
| 2026.07.22 | ₩127,597 | ₩127,771 | ₩127,342 | ₩127,422 | -0.14% | 373.8만 |
|---|
| 2026.07.21 | ₩128,119 | ₩128,119 | ₩127,624 | ₩127,811 | -0.24% | 400.2만 |
|---|
| 2026.07.20 | ₩128,106 | ₩128,173 | ₩127,744 | ₩127,798 | -0.24% | 292.9만 |
|---|
| 2026.07.17 | ₩128,200 | ₩128,307 | ₩127,972 | ₩128,012 | -0.15% | 538.2만 |
|---|
| 2026.07.16 | ₩127,972 | ₩128,227 | ₩127,932 | ₩128,093 | +0.09% | 419.4만 |
|---|
| 2026.07.15 | ₩128,253 | ₩128,414 | ₩128,146 | ₩128,280 | +0.02% | 402.1만 |
|---|
| 2026.07.14 | ₩128,280 | ₩128,361 | ₩127,865 | ₩128,066 | -0.17% | 567.3만 |
|---|
| 2026.07.13 | ₩128,227 | ₩128,521 | ₩127,744 | ₩127,811 | -0.32% | 705.3만 |
|---|
| 2026.07.10 | ₩128,548 | ₩128,642 | ₩128,334 | ₩128,629 | +0.06% | 594만 |
|---|
| 2026.07.09 | ₩128,280 | ₩128,682 | ₩128,240 | ₩128,588 | +0.24% | 476.5만 |
|---|
| 2026.07.08 | ₩128,334 | ₩128,361 | ₩127,918 | ₩128,361 | +0.02% | 1189.2만 |
|---|
| 2026.07.07 | ₩128,776 | ₩128,923 | ₩128,414 | ₩128,562 | -0.17% | 455.3만 |
|---|
| 2026.07.06 | ₩129,031 | ₩129,191 | ₩128,830 | ₩129,111 | +0.06% | 385.4만 |
|---|
| 2026.07.02 | ₩128,789 | ₩128,964 | ₩128,669 | ₩128,910 | +0.09% | 716.9만 |
|---|
| 2026.07.01 | ₩128,575 | ₩128,816 | ₩128,401 | ₩128,669 | +0.07% | 653.3만 |
|---|
| 2026.06.30 | ₩129,634 | ₩129,727 | ₩129,232 | ₩129,232 | -0.31% | 781.2만 |
|---|
| 2026.06.29 | ₩129,701 | ₩129,781 | ₩129,459 | ₩129,741 | +0.03% | 627.9만 |
|---|
| 2026.06.26 | ₩129,366 | ₩129,526 | ₩129,299 | ₩129,366 | 0.00% | 373.3만 |
|---|
| 2026.06.25 | ₩129,714 | ₩129,754 | ₩129,379 | ₩129,392 | -0.25% | 446.5만 |
|---|
| 2026.06.24 | ₩129,339 | ₩129,540 | ₩129,232 | ₩129,406 | +0.05% | 840.1만 |
|---|
| 2026.06.23 | ₩129,004 | ₩129,232 | ₩128,923 | ₩128,990 | -0.01% | 580.1만 |
|---|
| 2026.06.22 | ₩129,299 | ₩129,674 | ₩129,124 | ₩129,178 | -0.09% | 529.1만 |
|---|
| 2026.06.18 | ₩129,727 | ₩129,768 | ₩129,540 | ₩129,620 | -0.08% | 312.9만 |
|---|
| 2026.06.17 | ₩129,473 | ₩129,714 | ₩128,990 | ₩129,017 | -0.35% | 874.2만 |
|---|
| 2026.06.16 | ₩129,312 | ₩129,808 | ₩129,312 | ₩129,540 | +0.18% | 619만 |
|---|
| 2026.06.15 | ₩129,553 | ₩129,741 | ₩129,500 | ₩129,593 | +0.03% | 582.8만 |
|---|
| 2026.06.12 | ₩129,044 | ₩129,165 | ₩128,763 | ₩129,124 | +0.06% | 536.4만 |
|---|
| 2026.06.11 | ₩128,026 | ₩129,044 | ₩127,959 | ₩129,004 | +0.76% | 818.7만 |
|---|
| 2026.06.10 | ₩127,664 | ₩128,307 | ₩127,650 | ₩127,771 | +0.08% | 840만 |
|---|
| 2026.06.09 | ₩128,119 | ₩128,361 | ₩127,583 | ₩128,200 | +0.06% | 692.6만 |
|---|
| 2026.06.08 | ₩128,240 | ₩128,240 | ₩127,664 | ₩127,677 | -0.44% | 616.5만 |
|---|
| 2026.06.05 | ₩128,307 | ₩128,441 | ₩127,811 | ₩127,838 | -0.37% | 736.4만 |
|---|
| 2026.06.04 | ₩128,843 | ₩128,897 | ₩128,602 | ₩128,776 | -0.05% | 413.2만 |
|---|
| 2026.06.03 | ₩128,602 | ₩128,736 | ₩128,280 | ₩128,508 | -0.07% | 561.9만 |
|---|
| 2026.06.02 | ₩128,990 | ₩129,004 | ₩128,736 | ₩128,990 | 0.00% | 457.2만 |
|---|
| 2026.06.01 | ₩128,588 | ₩128,655 | ₩128,213 | ₩128,655 | +0.05% | 635.1만 |
|---|
| 2026.05.29 | ₩129,057 | ₩129,325 | ₩129,031 | ₩129,218 | +0.12% | 738.3만 |
|---|
| 2026.05.28 | ₩128,495 | ₩129,004 | ₩128,374 | ₩128,950 | +0.35% | 607.8만 |
|---|
| 2026.05.27 | ₩128,548 | ₩128,629 | ₩128,334 | ₩128,615 | +0.05% | 607.5만 |
|---|
| 2026.05.26 | ₩128,200 | ₩128,253 | ₩127,878 | ₩128,160 | -0.03% | 566.6만 |
|---|
| 2026.05.22 | ₩127,624 | ₩127,624 | ₩127,288 | ₩127,530 | -0.07% | 328.3만 |
|---|
| 2026.05.21 | ₩126,953 | ₩127,436 | ₩126,726 | ₩127,288 | +0.26% | 965.3만 |
|---|
| 2026.05.20 | ₩126,350 | ₩127,396 | ₩126,297 | ₩127,195 | +0.67% | 1308만 |
|---|
| 2026.05.19 | ₩126,458 | ₩126,538 | ₩126,029 | ₩126,297 | -0.13% | 1082만 |
|---|
| 2026.05.18 | ₩126,846 | ₩127,208 | ₩126,605 | ₩126,793 | -0.04% | 740.3만 |
|---|
| 2026.05.15 | ₩127,382 | ₩127,382 | ₩126,913 | ₩126,913 | -0.37% | 710.1만 |
|---|
| 2026.05.14 | ₩128,347 | ₩128,562 | ₩127,999 | ₩128,026 | -0.25% | 485.8만 |
|---|
| 2026.05.13 | ₩128,012 | ₩128,186 | ₩127,892 | ₩128,026 | +0.01% | 868.3만 |
|---|
| 2026.05.12 | ₩128,334 | ₩128,361 | ₩128,052 | ₩128,267 | -0.05% | 707.4만 |
|---|
| 2026.05.11 | ₩128,816 | ₩128,856 | ₩128,508 | ₩128,602 | -0.17% | 237.7만 |
|---|
| 2026.05.08 | ₩128,883 | ₩129,044 | ₩128,749 | ₩128,843 | -0.03% | 338.1만 |
|---|
| 2026.05.07 | ₩129,191 | ₩129,205 | ₩128,441 | ₩128,508 | -0.53% | 423.1만 |
|---|
| 2026.05.06 | ₩128,776 | ₩129,031 | ₩128,722 | ₩129,004 | +0.18% | 639.4만 |
|---|
| 2026.05.05 | ₩127,851 | ₩128,052 | ₩127,557 | ₩127,999 | +0.12% | 622.7만 |
|---|
| 2026.05.04 | ₩128,066 | ₩128,066 | ₩127,061 | ₩127,409 | -0.51% | 925.2만 |
|---|
| 2026.05.01 | ₩128,146 | ₩128,535 | ₩128,039 | ₩128,066 | -0.06% | 832.9만 |
|---|
| 2026.04.30 | ₩128,253 | ₩128,548 | ₩128,133 | ₩128,374 | +0.09% | 982.2만 |
|---|
| 2026.04.29 | ₩128,253 | ₩128,414 | ₩127,744 | ₩127,972 | -0.22% | 645.7만 |
|---|
| 2026.04.28 | ₩128,280 | ₩128,575 | ₩128,173 | ₩128,575 | +0.23% | 654.7만 |
|---|
| 2026.04.27 | ₩128,830 | ₩128,910 | ₩128,562 | ₩128,682 | -0.11% | 489.8만 |
|---|
| 2026.04.24 | ₩128,856 | ₩128,950 | ₩128,468 | ₩128,910 | +0.04% | 755.9만 |
|---|
| 2026.04.23 | ₩129,071 | ₩129,245 | ₩128,280 | ₩128,548 | -0.40% | 945.7만 |
|---|
| 2026.04.22 | ₩129,312 | ₩129,366 | ₩128,910 | ₩129,151 | -0.12% | 561.4만 |
|---|
| 2026.04.21 | ₩129,299 | ₩129,392 | ₩128,803 | ₩128,816 | -0.37% | 445.6만 |
|---|
| 2026.04.20 | ₩129,473 | ₩129,607 | ₩129,272 | ₩129,433 | -0.03% | 451.4만 |
|---|
| 2026.04.17 | ₩129,580 | ₩129,888 | ₩129,285 | ₩129,540 | -0.03% | 601만 |
|---|
| 2026.04.16 | ₩129,004 | ₩129,004 | ₩128,374 | ₩128,575 | -0.33% | 514.6만 |
|---|
| 2026.04.15 | ₩128,923 | ₩129,205 | ₩128,830 | ₩128,977 | +0.04% | 584만 |
|---|
| 2026.04.14 | ₩128,937 | ₩129,392 | ₩128,789 | ₩129,258 | +0.25% | 534.1만 |
|---|
| 2026.04.13 | ₩127,985 | ₩128,682 | ₩127,798 | ₩128,682 | +0.54% | 719.8만 |
|---|
| 2026.04.10 | ₩128,280 | ₩128,307 | ₩127,758 | ₩127,972 | -0.24% | 736.1만 |
|---|
| 2026.04.09 | ₩127,409 | ₩128,294 | ₩127,181 | ₩127,985 | +0.45% | 848.8만 |
|---|
| 2026.04.08 | ₩127,985 | ₩128,119 | ₩127,222 | ₩127,449 | -0.42% | 1021.6만 |
|---|
| 2026.04.07 | ₩125,881 | ₩126,029 | ₩125,171 | ₩125,948 | +0.05% | 687.6만 |
|---|
| 2026.04.06 | ₩125,721 | ₩126,042 | ₩125,640 | ₩125,881 | +0.13% | 403.8만 |
|---|
| 2026.04.02 | ₩125,359 | ₩126,123 | ₩125,198 | ₩125,922 | +0.45% | 975.3만 |
|---|
| 2026.04.01 | ₩125,734 | ₩126,123 | ₩125,600 | ₩125,774 | +0.03% | 1325.4만 |
|---|
| 2026.03.31 | ₩125,426 | ₩126,257 | ₩125,024 | ₩125,868 | +0.35% | 1752.1만 |
|---|
| 2026.03.30 | ₩124,984 | ₩125,198 | ₩124,461 | ₩124,769 | -0.17% | 1263.8만 |
|---|
| 2026.03.27 | ₩124,863 | ₩125,064 | ₩124,448 | ₩124,555 | -0.25% | 1510.7만 |
|---|
| 2026.03.26 | ₩126,324 | ₩126,391 | ₩125,198 | ₩125,238 | -0.86% | 1624.4만 |
|---|
| 2026.03.25 | ₩126,364 | ₩126,699 | ₩126,163 | ₩126,538 | +0.14% | 1413.9만 |
|---|
| 2026.03.24 | ₩125,533 | ₩125,868 | ₩125,158 | ₩125,399 | -0.11% | 1278만 |
|---|
| 2026.03.23 | ₩125,319 | ₩126,431 | ₩125,225 | ₩126,042 | +0.58% | 2464.2만 |
|---|
| 2026.03.20 | ₩126,377 | ₩126,431 | ₩124,756 | ₩124,823 | -1.23% | 1383.7만 |
|---|
| 2026.03.19 | ₩125,868 | ₩126,886 | ₩125,774 | ₩126,806 | +0.75% | 1519.5만 |
|---|
| 2026.03.18 | ₩127,315 | ₩127,369 | ₩126,444 | ₩126,444 | -0.68% | 1286.8만 |
|---|
| 2026.03.17 | ₩127,342 | ₩127,624 | ₩127,315 | ₩127,436 | +0.07% | 1030.4만 |
|---|
| 2026.03.16 | ₩126,712 | ₩127,248 | ₩126,712 | ₩126,967 | +0.20% | 1127.2만 |
|---|
| 2026.03.13 | ₩127,382 | ₩127,664 | ₩126,431 | ₩126,471 | -0.72% | 2057.2만 |
|---|
| 2026.03.12 | ₩127,677 | ₩127,784 | ₩127,087 | ₩127,087 | -0.46% | 3916만 |
|---|
| 2026.03.11 | ₩128,789 | ₩128,789 | ₩128,106 | ₩128,160 | -0.49% | 1447.9만 |
|---|
| 2026.03.10 | ₩128,722 | ₩129,312 | ₩128,562 | ₩128,575 | -0.11% | 1378.1만 |
|---|
| 2026.03.09 | ₩127,422 | ₩128,763 | ₩127,356 | ₩128,588 | +0.91% | 2192.2만 |
|---|
| 2026.03.06 | ₩128,280 | ₩128,655 | ₩127,972 | ₩128,307 | +0.02% | 1247.3만 |
|---|
| 2026.03.05 | ₩129,098 | ₩129,419 | ₩128,937 | ₩129,151 | +0.04% | 1286.8만 |
|---|
| 2026.03.04 | ₩129,339 | ₩129,888 | ₩129,205 | ₩129,808 | +0.36% | 1254.9만 |
|---|
| 2026.03.03 | ₩128,588 | ₩129,540 | ₩128,521 | ₩129,379 | +0.61% | 1642.6만 |
|---|
| 2026.03.02 | ₩129,660 | ₩129,982 | ₩129,567 | ₩129,969 | +0.24% | 1680만 |
|---|
| 2026.02.27 | ₩130,826 | ₩130,974 | ₩130,625 | ₩130,960 | +0.10% | 882.5만 |
|---|
| 2026.02.26 | ₩130,987 | ₩131,027 | ₩130,719 | ₩130,893 | -0.07% | 496만 |
|---|
| 2026.02.25 | ₩130,826 | ₩131,041 | ₩130,786 | ₩130,974 | +0.11% | 550.8만 |
|---|
| 2026.02.24 | ₩130,692 | ₩130,987 | ₩130,692 | ₩130,853 | +0.12% | 629.1만 |
|---|
| 2026.02.23 | ₩130,947 | ₩131,054 | ₩130,652 | ₩130,933 | -0.01% | 716.3만 |
|---|
| 2026.02.20 | ₩130,719 | ₩130,853 | ₩130,518 | ₩130,853 | +0.10% | 793.2만 |
|---|
| 2026.02.19 | ₩130,598 | ₩130,759 | ₩130,304 | ₩130,719 | +0.09% | 682.7만 |
|---|
| 2026.02.18 | ₩130,933 | ₩131,014 | ₩130,719 | ₩130,866 | -0.05% | 757.4만 |
|---|
| 2026.02.17 | ₩130,786 | ₩131,000 | ₩130,706 | ₩130,813 | +0.02% | 467.2만 |
|---|
| 2026.02.13 | ₩130,625 | ₩130,799 | ₩130,397 | ₩130,545 | -0.06% | 671.2만 |
|---|
| 2026.02.12 | ₩130,250 | ₩130,518 | ₩130,049 | ₩130,317 | +0.05% | 744.7만 |
|---|
| 2026.02.11 | ₩129,915 | ₩130,103 | ₩129,754 | ₩129,955 | +0.03% | 682.7만 |
|---|
| 2026.02.10 | ₩130,076 | ₩130,103 | ₩129,902 | ₩129,942 | -0.10% | 580.5만 |
|---|
| 2026.02.09 | ₩129,513 | ₩129,821 | ₩129,205 | ₩129,607 | +0.07% | 1230.2만 |
|---|
| 2026.02.06 | ₩129,446 | ₩129,567 | ₩129,232 | ₩129,567 | +0.09% | 799.1만 |
|---|
| 2026.02.05 | ₩129,098 | ₩129,312 | ₩128,950 | ₩129,232 | +0.10% | 1210.7만 |
|---|
| 2026.02.04 | ₩129,138 | ₩129,178 | ₩128,763 | ₩128,910 | -0.18% | 1247.6만 |
|---|
| 2026.02.03 | ₩129,044 | ₩129,044 | ₩128,602 | ₩128,856 | -0.15% | 1048.3만 |
|---|
| 2026.02.02 | ₩128,923 | ₩129,258 | ₩128,830 | ₩128,830 | -0.07% | 1626.7만 |
|---|
| 2026.01.30 | ₩129,634 | ₩129,660 | ₩129,379 | ₩129,419 | -0.17% | 1099만 |
|---|
| 2026.01.29 | ₩129,406 | ₩129,647 | ₩129,245 | ₩129,540 | +0.10% | 809.2만 |
|---|
| 2026.01.28 | ₩129,660 | ₩129,714 | ₩129,379 | ₩129,526 | -0.10% | 681.1만 |
|---|
| 2026.01.27 | ₩129,741 | ₩129,808 | ₩129,513 | ₩129,687 | -0.04% | 760.3만 |
|---|
| 2026.01.26 | ₩129,701 | ₩129,808 | ₩129,647 | ₩129,741 | +0.03% | 755.8만 |
|---|
| 2026.01.23 | ₩129,392 | ₩129,634 | ₩129,151 | ₩129,607 | +0.17% | 1487.4만 |
|---|
| 2026.01.22 | ₩129,312 | ₩129,607 | ₩129,004 | ₩129,285 | -0.02% | 1069.3만 |
|---|
| 2026.01.21 | ₩128,642 | ₩129,325 | ₩128,602 | ₩129,312 | +0.52% | 1599.9만 |
|---|
| 2026.01.20 | ₩128,347 | ₩128,535 | ₩128,200 | ₩128,280 | -0.05% | 784만 |
|---|
| 2026.01.16 | ₩129,245 | ₩129,299 | ₩128,910 | ₩128,923 | -0.25% | 928.5만 |
|---|
| 2026.01.15 | ₩129,232 | ₩129,339 | ₩129,124 | ₩129,178 | -0.04% | 704.1만 |
|---|
| 2026.01.14 | ₩128,977 | ₩129,138 | ₩128,776 | ₩129,124 | +0.11% | 672.4만 |
|---|
| 2026.01.13 | ₩129,031 | ₩129,071 | ₩128,763 | ₩128,856 | -0.14% | 787.1만 |
|---|
| 2026.01.12 | ₩128,776 | ₩129,165 | ₩128,776 | ₩129,017 | +0.19% | 789.5만 |
|---|
| 2026.01.09 | ₩128,897 | ₩129,124 | ₩128,763 | ₩129,124 | +0.18% | 664.6만 |
|---|
| 2026.01.08 | ₩128,548 | ₩128,763 | ₩128,428 | ₩128,655 | +0.08% | 813.8만 |
|---|
| 2026.01.07 | ₩129,245 | ₩129,245 | ₩128,830 | ₩128,856 | -0.30% | 956.3만 |
|---|
| 2026.01.06 | ₩129,245 | ₩129,245 | ₩128,923 | ₩129,111 | -0.10% | 738.5만 |
|---|
| 2026.01.05 | ₩129,245 | ₩129,272 | ₩129,017 | ₩129,245 | 0.00% | 603만 |
|---|
| 2026.01.02 | ₩129,312 | ₩129,312 | ₩128,923 | ₩129,044 | -0.21% | 952.6만 |
|---|
| 2025.12.31 | ₩129,366 | ₩129,459 | ₩129,017 | ₩129,017 | -0.27% | 367.2만 |
|---|
| 2025.12.30 | ₩129,419 | ₩129,473 | ₩129,272 | ₩129,272 | -0.11% | 402.2만 |
|---|
| 2025.12.29 | ₩129,473 | ₩129,513 | ₩129,258 | ₩129,433 | -0.03% | 493.6만 |
|---|
| 2025.12.26 | ₩129,500 | ₩129,607 | ₩129,191 | ₩129,366 | -0.10% | 296.6만 |
|---|
| 2025.12.24 | ₩129,285 | ₩129,406 | ₩129,111 | ₩129,379 | +0.07% | 132.9만 |
|---|
| 2025.12.23 | ₩128,977 | ₩129,124 | ₩128,843 | ₩128,990 | +0.01% | 453만 |
|---|
| 2025.12.22 | ₩129,205 | ₩129,312 | ₩128,923 | ₩129,057 | -0.11% | 287.7만 |
|---|
| 2025.12.19 | ₩129,178 | ₩129,218 | ₩128,897 | ₩129,004 | -0.13% | 490.4만 |
|---|
| 2025.12.18 | ₩129,553 | ₩129,634 | ₩129,312 | ₩129,580 | +0.02% | 552만 |
|---|
| 2025.12.17 | ₩129,366 | ₩129,366 | ₩128,977 | ₩129,017 | -0.27% | 706.8만 |
|---|
| 2025.12.16 | ₩129,245 | ₩129,526 | ₩129,178 | ₩129,513 | +0.21% | 863.3만 |
|---|
| 2025.12.15 | ₩129,245 | ₩129,366 | ₩129,057 | ₩129,165 | -0.06% | 795.2만 |
|---|
| 2025.12.12 | ₩128,990 | ₩129,151 | ₩128,883 | ₩128,990 | 0.00% | 880.6만 |
|---|
| 2025.12.11 | ₩129,111 | ₩129,232 | ₩128,964 | ₩129,057 | -0.04% | 487.6만 |
|---|
| 2025.12.10 | ₩128,441 | ₩128,977 | ₩128,213 | ₩128,964 | +0.41% | 724.9만 |
|---|
| 2025.12.09 | ₩128,615 | ₩128,615 | ₩128,267 | ₩128,441 | -0.14% | 776.4만 |
|---|
| 2025.12.08 | ₩128,964 | ₩128,977 | ₩128,481 | ₩128,548 | -0.32% | 661.7만 |
|---|
| 2025.12.05 | ₩129,272 | ₩129,486 | ₩129,017 | ₩129,084 | -0.15% | 599.8만 |
|---|
| 2025.12.04 | ₩129,272 | ₩129,325 | ₩129,044 | ₩129,258 | -0.01% | 822.9만 |
|---|
| 2025.12.03 | ₩129,607 | ₩129,620 | ₩129,205 | ₩129,366 | -0.19% | 613.6만 |
|---|
| 2025.12.02 | ₩128,789 | ₩129,272 | ₩128,696 | ₩129,205 | +0.32% | 1088만 |
|---|
| 2025.12.01 | ₩128,562 | ₩128,937 | ₩128,548 | ₩128,669 | +0.08% | 1115.2만 |
|---|
| 2025.11.28 | ₩129,647 | ₩129,714 | ₩129,459 | ₩129,620 | -0.02% | 262.8만 |
|---|
| 2025.11.26 | ₩129,459 | ₩129,634 | ₩129,245 | ₩129,580 | +0.09% | 471.9만 |
|---|
| 2025.11.25 | ₩129,178 | ₩129,500 | ₩129,071 | ₩129,446 | +0.21% | 1039.1만 |
|---|
| 2025.11.24 | ₩129,165 | ₩129,218 | ₩128,964 | ₩129,111 | -0.04% | 542.2만 |
|---|
| 2025.11.21 | ₩128,495 | ₩128,977 | ₩128,495 | ₩128,843 | +0.27% | 533만 |
|---|
| 2025.11.20 | ₩128,897 | ₩129,111 | ₩128,454 | ₩128,495 | -0.31% | 1479.9만 |
|---|
| 2025.11.19 | ₩128,722 | ₩128,883 | ₩128,629 | ₩128,803 | +0.06% | 818.5만 |
|---|
| 2025.11.18 | ₩128,669 | ₩128,803 | ₩128,468 | ₩128,588 | -0.06% | 641.1만 |
|---|
| 2025.11.17 | ₩128,923 | ₩129,111 | ₩128,602 | ₩128,629 | -0.23% | 995.1만 |
|---|
| 2025.11.14 | ₩128,709 | ₩128,856 | ₩128,602 | ₩128,602 | -0.08% | 721.6만 |
|---|
| 2025.11.13 | ₩129,366 | ₩129,379 | ₩128,642 | ₩128,682 | -0.53% | 688만 |
|---|
| 2025.11.12 | ₩129,258 | ₩129,339 | ₩128,950 | ₩129,312 | +0.04% | 720.1만 |
|---|
| 2025.11.11 | ₩129,004 | ₩129,299 | ₩128,937 | ₩129,258 | +0.20% | 230.4만 |
|---|
| 2025.11.10 | ₩128,562 | ₩129,004 | ₩128,562 | ₩128,964 | +0.31% | 612.8만 |
|---|
| 2025.11.07 | ₩128,803 | ₩128,803 | ₩128,267 | ₩128,669 | -0.10% | 638.9만 |
|---|
| 2025.11.06 | ₩128,722 | ₩128,763 | ₩128,495 | ₩128,602 | -0.09% | 686.8만 |
|---|
| 2025.11.05 | ₩128,562 | ₩128,562 | ₩128,173 | ₩128,173 | -0.30% | 589.4만 |
|---|
| 2025.11.04 | ₩128,387 | ₩128,655 | ₩128,307 | ₩128,454 | +0.05% | 623.2만 |
|---|
| 2025.11.03 | ₩129,325 | ₩129,325 | ₩128,548 | ₩128,602 | -0.56% | 943.7만 |
|---|
| 2025.10.31 | ₩129,607 | ₩129,741 | ₩129,379 | ₩129,540 | -0.05% | 885.2만 |
|---|
| 2025.10.30 | ₩129,339 | ₩129,553 | ₩129,057 | ₩129,299 | -0.03% | 911.3만 |
|---|
| 2025.10.29 | ₩129,969 | ₩130,022 | ₩129,379 | ₩129,446 | -0.40% | 736.9만 |
|---|
| 2025.10.28 | ₩130,076 | ₩130,076 | ₩129,848 | ₩130,022 | -0.04% | 478만 |
|---|
| 2025.10.27 | ₩129,969 | ₩130,036 | ₩129,647 | ₩130,022 | +0.04% | 575.2만 |
|---|
| 2025.10.24 | ₩129,084 | ₩129,232 | ₩128,816 | ₩129,031 | -0.04% | 400.3만 |
|---|
| 2025.10.23 | ₩128,776 | ₩128,816 | ₩128,548 | ₩128,655 | -0.09% | 482.1만 |
|---|
| 2025.10.22 | ₩129,071 | ₩129,071 | ₩128,615 | ₩128,749 | -0.25% | 672.6만 |
|---|
| 2025.10.21 | ₩129,191 | ₩129,325 | ₩128,990 | ₩129,017 | -0.13% | 475.4만 |
|---|
| 2025.10.20 | ₩128,602 | ₩128,856 | ₩128,575 | ₩128,856 | +0.20% | 766.6만 |
|---|
| 2025.10.17 | ₩128,253 | ₩128,320 | ₩127,999 | ₩128,294 | +0.03% | 635.9만 |
|---|
| 2025.10.16 | ₩128,186 | ₩128,347 | ₩128,052 | ₩128,253 | +0.05% | 738만 |
|---|
| 2025.10.15 | ₩128,146 | ₩128,334 | ₩127,825 | ₩128,066 | -0.06% | 1140.1만 |
|---|
| 2025.10.14 | ₩127,342 | ₩127,892 | ₩127,181 | ₩127,624 | +0.22% | 998.8만 |
|---|
| 2025.10.13 | ₩127,315 | ₩127,704 | ₩127,195 | ₩127,677 | +0.28% | 412.2만 |
|---|
| 2025.10.10 | ₩127,490 | ₩127,610 | ₩126,726 | ₩126,806 | -0.54% | 1658.6만 |
|---|