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 | ₩121,945 | ₩122,280 | ₩121,824 | ₩122,200 | +0.21% | 839.9만 |
| 2026.10.08 | ₩121,221 | ₩122,025 | ₩121,221 | ₩121,918 | +0.57% | 1494.6만 |
| 2026.10.07 | ₩121,141 | ₩121,798 | ₩120,940 | ₩121,677 | +0.44% | 855.3만 |
| 2026.10.06 | ₩121,865 | ₩122,200 | ₩121,744 | ₩121,905 | +0.03% | 972.4만 |
| 2026.10.05 | ₩120,833 | ₩121,168 | ₩120,631 | ₩121,087 | +0.21% | 714.9만 |
| 2026.10.02 | ₩121,208 | ₩121,395 | ₩120,725 | ₩120,819 | -0.32% | 973.7만 |
| 2026.10.01 | ₩120,792 | ₩121,261 | ₩120,216 | ₩120,980 | +0.16% | 1890.6만 |
| 2026.09.30 | ₩122,414 | ₩122,548 | ₩121,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,757 |
| -0.54% |
| 1119.4만 |
| 2026.09.29 | ₩122,669 | ₩122,696 | ₩122,092 | ₩122,347 | -0.26% | 969.4만 |
|---|
| 2026.09.28 | ₩122,642 | ₩122,870 | ₩122,240 | ₩122,428 | -0.17% | 1379.5만 |
|---|
| 2026.09.25 | ₩123,580 | ₩123,647 | ₩122,991 | ₩123,553 | -0.02% | 1135.7만 |
|---|
| 2026.09.24 | ₩124,264 | ₩124,438 | ₩123,553 | ₩123,553 | -0.57% | 1396.9만 |
|---|
| 2026.09.23 | ₩125,443 | ₩125,443 | ₩124,157 | ₩124,197 | -0.99% | 985.8만 |
|---|
| 2026.09.22 | ₩125,792 | ₩125,886 | ₩125,484 | ₩125,604 | -0.15% | 813.6만 |
|---|
| 2026.09.21 | ₩125,376 | ₩125,725 | ₩125,336 | ₩125,698 | +0.26% | 749만 |
|---|
| 2026.09.18 | ₩125,363 | ₩125,430 | ₩125,068 | ₩125,162 | -0.16% | 468.7만 |
|---|
| 2026.09.17 | ₩125,283 | ₩125,551 | ₩125,215 | ₩125,537 | +0.20% | 617.7만 |
|---|
| 2026.09.16 | ₩124,880 | ₩125,323 | ₩124,639 | ₩124,733 | -0.12% | 756.4만 |
|---|
| 2026.09.15 | ₩124,773 | ₩124,813 | ₩124,505 | ₩124,639 | -0.11% | 767.7만 |
|---|
| 2026.09.14 | ₩124,827 | ₩125,229 | ₩124,572 | ₩124,947 | +0.10% | 897.2만 |
|---|
| 2026.09.11 | ₩125,497 | ₩125,725 | ₩125,095 | ₩125,108 | -0.31% | 712.9만 |
|---|
| 2026.09.10 | ₩125,524 | ₩125,658 | ₩125,189 | ₩125,202 | -0.26% | 1010.7만 |
|---|
| 2026.09.09 | ₩126,355 | ₩126,475 | ₩125,953 | ₩126,221 | -0.11% | 739만 |
|---|
| 2026.09.08 | ₩126,542 | ₩126,609 | ₩126,382 | ₩126,475 | -0.05% | 979.4만 |
|---|
| 2026.09.04 | ₩126,556 | ₩126,757 | ₩126,502 | ₩126,623 | +0.05% | 475.4만 |
|---|
| 2026.09.03 | ₩126,583 | ₩126,703 | ₩126,475 | ₩126,596 | +0.01% | 790.6만 |
|---|
| 2026.09.02 | ₩126,194 | ₩126,261 | ₩126,127 | ₩126,194 | 0.00% | 733만 |
|---|
| 2026.09.01 | ₩126,194 | ₩126,422 | ₩126,047 | ₩126,114 | -0.06% | 716.5만 |
|---|
| 2026.08.31 | ₩127,092 | ₩127,159 | ₩126,904 | ₩127,025 | -0.05% | 435.5만 |
|---|
| 2026.08.28 | ₩127,642 | ₩127,762 | ₩127,159 | ₩127,186 | -0.36% | 678.4만 |
|---|
| 2026.08.27 | ₩127,575 | ₩127,709 | ₩127,467 | ₩127,507 | -0.05% | 889.3만 |
|---|
| 2026.08.26 | ₩127,709 | ₩127,776 | ₩127,561 | ₩127,749 | +0.03% | 542.9만 |
|---|
| 2026.08.25 | ₩127,575 | ₩127,869 | ₩127,440 | ₩127,843 | +0.21% | 457.6만 |
|---|
| 2026.08.24 | ₩127,105 | ₩127,360 | ₩127,079 | ₩127,132 | +0.02% | 132.9만 |
|---|
| 2026.08.21 | ₩127,052 | ₩127,146 | ₩126,824 | ₩126,958 | -0.07% | 455.3만 |
|---|
| 2026.08.20 | ₩127,079 | ₩127,239 | ₩126,891 | ₩126,891 | -0.15% | 419.2만 |
|---|
| 2026.08.19 | ₩127,414 | ₩127,561 | ₩127,293 | ₩127,481 | +0.05% | 553.7만 |
|---|
| 2026.08.18 | ₩126,636 | ₩126,971 | ₩126,609 | ₩126,851 | +0.17% | 602만 |
|---|
| 2026.08.17 | ₩127,333 | ₩127,347 | ₩126,918 | ₩126,931 | -0.32% | 323.7만 |
|---|
| 2026.08.14 | ₩127,776 | ₩127,776 | ₩127,333 | ₩127,400 | -0.29% | 371.5만 |
|---|
| 2026.08.13 | ₩127,588 | ₩127,936 | ₩127,548 | ₩127,816 | +0.18% | 402.5만 |
|---|
| 2026.08.12 | ₩127,387 | ₩127,481 | ₩127,199 | ₩127,253 | -0.11% | 238.8만 |
|---|
| 2026.08.11 | ₩126,945 | ₩127,347 | ₩126,945 | ₩127,105 | +0.13% | 522.5만 |
|---|
| 2026.08.10 | ₩127,628 | ₩127,628 | ₩127,092 | ₩127,119 | -0.40% | 352.3만 |
|---|
| 2026.08.07 | ₩127,735 | ₩127,776 | ₩127,387 | ₩127,655 | -0.06% | 343.5만 |
|---|
| 2026.08.06 | ₩127,561 | ₩127,722 | ₩127,226 | ₩127,266 | -0.23% | 490.2만 |
|---|
| 2026.08.05 | ₩127,655 | ₩127,735 | ₩127,481 | ₩127,561 | -0.07% | 373.5만 |
|---|
| 2026.08.04 | ₩127,400 | ₩127,668 | ₩127,213 | ₩127,628 | +0.18% | 903만 |
|---|
| 2026.08.03 | ₩126,690 | ₩127,119 | ₩126,690 | ₩126,998 | +0.24% | 831.2만 |
|---|
| 2026.07.31 | ₩126,985 | ₩127,052 | ₩126,650 | ₩126,878 | -0.08% | 704.7만 |
|---|
| 2026.07.30 | ₩126,824 | ₩127,079 | ₩126,743 | ₩127,052 | +0.18% | 621.2만 |
|---|
| 2026.07.29 | ₩127,293 | ₩127,414 | ₩126,676 | ₩126,743 | -0.43% | 747.9만 |
|---|
| 2026.07.28 | ₩127,186 | ₩127,642 | ₩127,159 | ₩127,588 | +0.32% | 684만 |
|---|
| 2026.07.27 | ₩127,534 | ₩127,534 | ₩127,146 | ₩127,280 | -0.20% | 346만 |
|---|
| 2026.07.24 | ₩126,864 | ₩127,038 | ₩126,636 | ₩126,851 | -0.01% | 717.9만 |
|---|
| 2026.07.23 | ₩126,878 | ₩126,931 | ₩126,650 | ₩126,703 | -0.14% | 767.5만 |
|---|
| 2026.07.22 | ₩127,628 | ₩127,802 | ₩127,373 | ₩127,454 | -0.14% | 373.8만 |
|---|
| 2026.07.21 | ₩128,151 | ₩128,151 | ₩127,655 | ₩127,843 | -0.24% | 400.2만 |
|---|
| 2026.07.20 | ₩128,137 | ₩128,204 | ₩127,776 | ₩127,829 | -0.24% | 292.9만 |
|---|
| 2026.07.17 | ₩128,231 | ₩128,339 | ₩128,003 | ₩128,044 | -0.15% | 538.2만 |
|---|
| 2026.07.16 | ₩128,003 | ₩128,258 | ₩127,963 | ₩128,124 | +0.09% | 419.4만 |
|---|
| 2026.07.15 | ₩128,285 | ₩128,446 | ₩128,178 | ₩128,312 | +0.02% | 402.1만 |
|---|
| 2026.07.14 | ₩128,312 | ₩128,392 | ₩127,896 | ₩128,097 | -0.17% | 567.3만 |
|---|
| 2026.07.13 | ₩128,258 | ₩128,553 | ₩127,776 | ₩127,843 | -0.32% | 705.3만 |
|---|
| 2026.07.10 | ₩128,580 | ₩128,674 | ₩128,365 | ₩128,660 | +0.06% | 594만 |
|---|
| 2026.07.09 | ₩128,312 | ₩128,714 | ₩128,271 | ₩128,620 | +0.24% | 476.5만 |
|---|
| 2026.07.08 | ₩128,365 | ₩128,392 | ₩127,950 | ₩128,392 | +0.02% | 1189.2만 |
|---|
| 2026.07.07 | ₩128,808 | ₩128,955 | ₩128,446 | ₩128,593 | -0.17% | 455.3만 |
|---|
| 2026.07.06 | ₩129,062 | ₩129,223 | ₩128,861 | ₩129,143 | +0.06% | 385.4만 |
|---|
| 2026.07.02 | ₩128,821 | ₩128,995 | ₩128,700 | ₩128,942 | +0.09% | 716.9만 |
|---|
| 2026.07.01 | ₩128,607 | ₩128,848 | ₩128,432 | ₩128,700 | +0.07% | 653.3만 |
|---|
| 2026.06.30 | ₩129,665 | ₩129,759 | ₩129,263 | ₩129,263 | -0.31% | 781.2만 |
|---|
| 2026.06.29 | ₩129,732 | ₩129,813 | ₩129,491 | ₩129,773 | +0.03% | 627.9만 |
|---|
| 2026.06.26 | ₩129,397 | ₩129,558 | ₩129,330 | ₩129,397 | 0.00% | 373.3만 |
|---|
| 2026.06.25 | ₩129,746 | ₩129,786 | ₩129,411 | ₩129,424 | -0.25% | 446.5만 |
|---|
| 2026.06.24 | ₩129,371 | ₩129,572 | ₩129,263 | ₩129,438 | +0.05% | 840.1만 |
|---|
| 2026.06.23 | ₩129,035 | ₩129,263 | ₩128,955 | ₩129,022 | -0.01% | 580.1만 |
|---|
| 2026.06.22 | ₩129,330 | ₩129,706 | ₩129,156 | ₩129,210 | -0.09% | 529.1만 |
|---|
| 2026.06.18 | ₩129,759 | ₩129,799 | ₩129,572 | ₩129,652 | -0.08% | 312.9만 |
|---|
| 2026.06.17 | ₩129,505 | ₩129,746 | ₩129,022 | ₩129,049 | -0.35% | 874.2만 |
|---|
| 2026.06.16 | ₩129,344 | ₩129,840 | ₩129,344 | ₩129,572 | +0.18% | 619만 |
|---|
| 2026.06.15 | ₩129,585 | ₩129,773 | ₩129,531 | ₩129,625 | +0.03% | 582.8만 |
|---|
| 2026.06.12 | ₩129,076 | ₩129,196 | ₩128,794 | ₩129,156 | +0.06% | 536.4만 |
|---|
| 2026.06.11 | ₩128,057 | ₩129,076 | ₩127,990 | ₩129,035 | +0.76% | 818.7만 |
|---|
| 2026.06.10 | ₩127,695 | ₩128,339 | ₩127,682 | ₩127,802 | +0.08% | 840만 |
|---|
| 2026.06.09 | ₩128,151 | ₩128,392 | ₩127,615 | ₩128,231 | +0.06% | 692.6만 |
|---|
| 2026.06.08 | ₩128,271 | ₩128,271 | ₩127,695 | ₩127,709 | -0.44% | 616.5만 |
|---|
| 2026.06.05 | ₩128,339 | ₩128,473 | ₩127,843 | ₩127,869 | -0.37% | 736.4만 |
|---|
| 2026.06.04 | ₩128,875 | ₩128,928 | ₩128,633 | ₩128,808 | -0.05% | 413.2만 |
|---|
| 2026.06.03 | ₩128,633 | ₩128,767 | ₩128,312 | ₩128,540 | -0.07% | 561.9만 |
|---|
| 2026.06.02 | ₩129,022 | ₩129,035 | ₩128,767 | ₩129,022 | 0.00% | 457.2만 |
|---|
| 2026.06.01 | ₩128,620 | ₩128,687 | ₩128,245 | ₩128,687 | +0.05% | 635.1만 |
|---|
| 2026.05.29 | ₩129,089 | ₩129,357 | ₩129,062 | ₩129,250 | +0.12% | 738.3만 |
|---|
| 2026.05.28 | ₩128,526 | ₩129,035 | ₩128,406 | ₩128,982 | +0.35% | 607.8만 |
|---|
| 2026.05.27 | ₩128,580 | ₩128,660 | ₩128,365 | ₩128,647 | +0.05% | 607.5만 |
|---|
| 2026.05.26 | ₩128,231 | ₩128,285 | ₩127,910 | ₩128,191 | -0.03% | 566.6만 |
|---|
| 2026.05.22 | ₩127,655 | ₩127,655 | ₩127,320 | ₩127,561 | -0.07% | 328.3만 |
|---|
| 2026.05.21 | ₩126,985 | ₩127,467 | ₩126,757 | ₩127,320 | +0.26% | 965.3만 |
|---|
| 2026.05.20 | ₩126,382 | ₩127,427 | ₩126,328 | ₩127,226 | +0.67% | 1308만 |
|---|
| 2026.05.19 | ₩126,489 | ₩126,569 | ₩126,060 | ₩126,328 | -0.13% | 1082만 |
|---|
| 2026.05.18 | ₩126,878 | ₩127,239 | ₩126,636 | ₩126,824 | -0.04% | 740.3만 |
|---|
| 2026.05.15 | ₩127,414 | ₩127,414 | ₩126,945 | ₩126,945 | -0.37% | 710.1만 |
|---|
| 2026.05.14 | ₩128,379 | ₩128,593 | ₩128,030 | ₩128,057 | -0.25% | 485.8만 |
|---|
| 2026.05.13 | ₩128,044 | ₩128,218 | ₩127,923 | ₩128,057 | +0.01% | 868.3만 |
|---|
| 2026.05.12 | ₩128,365 | ₩128,392 | ₩128,084 | ₩128,298 | -0.05% | 707.4만 |
|---|
| 2026.05.11 | ₩128,848 | ₩128,888 | ₩128,540 | ₩128,633 | -0.17% | 237.7만 |
|---|
| 2026.05.08 | ₩128,915 | ₩129,076 | ₩128,781 | ₩128,875 | -0.03% | 338.1만 |
|---|
| 2026.05.07 | ₩129,223 | ₩129,237 | ₩128,473 | ₩128,540 | -0.53% | 423.1만 |
|---|
| 2026.05.06 | ₩128,808 | ₩129,062 | ₩128,754 | ₩129,035 | +0.18% | 639.4만 |
|---|
| 2026.05.05 | ₩127,883 | ₩128,084 | ₩127,588 | ₩128,030 | +0.12% | 622.7만 |
|---|
| 2026.05.04 | ₩128,097 | ₩128,097 | ₩127,092 | ₩127,440 | -0.51% | 925.2만 |
|---|
| 2026.05.01 | ₩128,178 | ₩128,566 | ₩128,070 | ₩128,097 | -0.06% | 832.9만 |
|---|
| 2026.04.30 | ₩128,285 | ₩128,580 | ₩128,164 | ₩128,406 | +0.09% | 982.2만 |
|---|
| 2026.04.29 | ₩128,285 | ₩128,446 | ₩127,776 | ₩128,003 | -0.22% | 645.7만 |
|---|
| 2026.04.28 | ₩128,312 | ₩128,607 | ₩128,204 | ₩128,607 | +0.23% | 654.7만 |
|---|
| 2026.04.27 | ₩128,861 | ₩128,942 | ₩128,593 | ₩128,714 | -0.11% | 489.8만 |
|---|
| 2026.04.24 | ₩128,888 | ₩128,982 | ₩128,499 | ₩128,942 | +0.04% | 755.9만 |
|---|
| 2026.04.23 | ₩129,103 | ₩129,277 | ₩128,312 | ₩128,580 | -0.40% | 945.7만 |
|---|
| 2026.04.22 | ₩129,344 | ₩129,397 | ₩128,942 | ₩129,183 | -0.12% | 561.4만 |
|---|
| 2026.04.21 | ₩129,330 | ₩129,424 | ₩128,834 | ₩128,848 | -0.37% | 445.6만 |
|---|
| 2026.04.20 | ₩129,505 | ₩129,639 | ₩129,304 | ₩129,464 | -0.03% | 451.4만 |
|---|
| 2026.04.17 | ₩129,612 | ₩129,920 | ₩129,317 | ₩129,572 | -0.03% | 601만 |
|---|
| 2026.04.16 | ₩129,035 | ₩129,035 | ₩128,406 | ₩128,607 | -0.33% | 514.6만 |
|---|
| 2026.04.15 | ₩128,955 | ₩129,237 | ₩128,861 | ₩129,009 | +0.04% | 584만 |
|---|
| 2026.04.14 | ₩128,968 | ₩129,424 | ₩128,821 | ₩129,290 | +0.25% | 534.1만 |
|---|
| 2026.04.13 | ₩128,017 | ₩128,714 | ₩127,829 | ₩128,714 | +0.54% | 719.8만 |
|---|
| 2026.04.10 | ₩128,312 | ₩128,339 | ₩127,789 | ₩128,003 | -0.24% | 736.1만 |
|---|
| 2026.04.09 | ₩127,440 | ₩128,325 | ₩127,213 | ₩128,017 | +0.45% | 848.8만 |
|---|
| 2026.04.08 | ₩128,017 | ₩128,151 | ₩127,253 | ₩127,481 | -0.42% | 1021.6만 |
|---|
| 2026.04.07 | ₩125,912 | ₩126,060 | ₩125,202 | ₩125,979 | +0.05% | 687.6만 |
|---|
| 2026.04.06 | ₩125,752 | ₩126,073 | ₩125,671 | ₩125,912 | +0.13% | 403.8만 |
|---|
| 2026.04.02 | ₩125,390 | ₩126,154 | ₩125,229 | ₩125,953 | +0.45% | 975.3만 |
|---|
| 2026.04.01 | ₩125,765 | ₩126,154 | ₩125,631 | ₩125,805 | +0.03% | 1325.4만 |
|---|
| 2026.03.31 | ₩125,457 | ₩126,288 | ₩125,055 | ₩125,899 | +0.35% | 1752.1만 |
|---|
| 2026.03.30 | ₩125,014 | ₩125,229 | ₩124,492 | ₩124,800 | -0.17% | 1263.8만 |
|---|
| 2026.03.27 | ₩124,894 | ₩125,095 | ₩124,478 | ₩124,586 | -0.25% | 1510.7만 |
|---|
| 2026.03.26 | ₩126,355 | ₩126,422 | ₩125,229 | ₩125,269 | -0.86% | 1624.4만 |
|---|
| 2026.03.25 | ₩126,395 | ₩126,730 | ₩126,194 | ₩126,569 | +0.14% | 1413.9만 |
|---|
| 2026.03.24 | ₩125,564 | ₩125,899 | ₩125,189 | ₩125,430 | -0.11% | 1278만 |
|---|
| 2026.03.23 | ₩125,350 | ₩126,462 | ₩125,256 | ₩126,073 | +0.58% | 2464.2만 |
|---|
| 2026.03.20 | ₩126,408 | ₩126,462 | ₩124,787 | ₩124,854 | -1.23% | 1383.7만 |
|---|
| 2026.03.19 | ₩125,899 | ₩126,918 | ₩125,805 | ₩126,837 | +0.75% | 1519.5만 |
|---|
| 2026.03.18 | ₩127,347 | ₩127,400 | ₩126,475 | ₩126,475 | -0.68% | 1286.8만 |
|---|
| 2026.03.17 | ₩127,373 | ₩127,655 | ₩127,347 | ₩127,467 | +0.07% | 1030.4만 |
|---|
| 2026.03.16 | ₩126,743 | ₩127,280 | ₩126,743 | ₩126,998 | +0.20% | 1127.2만 |
|---|
| 2026.03.13 | ₩127,414 | ₩127,695 | ₩126,462 | ₩126,502 | -0.72% | 2057.2만 |
|---|
| 2026.03.12 | ₩127,709 | ₩127,816 | ₩127,119 | ₩127,119 | -0.46% | 3916만 |
|---|
| 2026.03.11 | ₩128,821 | ₩128,821 | ₩128,137 | ₩128,191 | -0.49% | 1447.9만 |
|---|
| 2026.03.10 | ₩128,754 | ₩129,344 | ₩128,593 | ₩128,607 | -0.11% | 1378.1만 |
|---|
| 2026.03.09 | ₩127,454 | ₩128,794 | ₩127,387 | ₩128,620 | +0.91% | 2192.2만 |
|---|
| 2026.03.06 | ₩128,312 | ₩128,687 | ₩128,003 | ₩128,339 | +0.02% | 1247.3만 |
|---|
| 2026.03.05 | ₩129,129 | ₩129,451 | ₩128,968 | ₩129,183 | +0.04% | 1286.8만 |
|---|
| 2026.03.04 | ₩129,371 | ₩129,920 | ₩129,237 | ₩129,840 | +0.36% | 1254.9만 |
|---|
| 2026.03.03 | ₩128,620 | ₩129,572 | ₩128,553 | ₩129,411 | +0.61% | 1642.6만 |
|---|
| 2026.03.02 | ₩129,692 | ₩130,014 | ₩129,598 | ₩130,001 | +0.24% | 1680만 |
|---|
| 2026.02.27 | ₩130,858 | ₩131,006 | ₩130,657 | ₩130,992 | +0.10% | 882.5만 |
|---|
| 2026.02.26 | ₩131,019 | ₩131,059 | ₩130,751 | ₩130,925 | -0.07% | 496만 |
|---|
| 2026.02.25 | ₩130,858 | ₩131,073 | ₩130,818 | ₩131,006 | +0.11% | 550.8만 |
|---|
| 2026.02.24 | ₩130,724 | ₩131,019 | ₩130,724 | ₩130,885 | +0.12% | 629.1만 |
|---|
| 2026.02.23 | ₩130,979 | ₩131,086 | ₩130,684 | ₩130,966 | -0.01% | 716.3만 |
|---|
| 2026.02.20 | ₩130,751 | ₩130,885 | ₩130,550 | ₩130,885 | +0.10% | 793.2만 |
|---|
| 2026.02.19 | ₩130,631 | ₩130,791 | ₩130,336 | ₩130,751 | +0.09% | 682.7만 |
|---|
| 2026.02.18 | ₩130,966 | ₩131,046 | ₩130,751 | ₩130,899 | -0.05% | 757.4만 |
|---|
| 2026.02.17 | ₩130,818 | ₩131,033 | ₩130,738 | ₩130,845 | +0.02% | 467.2만 |
|---|
| 2026.02.13 | ₩130,657 | ₩130,832 | ₩130,429 | ₩130,577 | -0.06% | 671.2만 |
|---|
| 2026.02.12 | ₩130,282 | ₩130,550 | ₩130,081 | ₩130,349 | +0.05% | 744.7만 |
|---|
| 2026.02.11 | ₩129,947 | ₩130,135 | ₩129,786 | ₩129,987 | +0.03% | 682.7만 |
|---|
| 2026.02.10 | ₩130,108 | ₩130,135 | ₩129,934 | ₩129,974 | -0.10% | 580.5만 |
|---|
| 2026.02.09 | ₩129,545 | ₩129,853 | ₩129,237 | ₩129,639 | +0.07% | 1230.2만 |
|---|
| 2026.02.06 | ₩129,478 | ₩129,598 | ₩129,263 | ₩129,598 | +0.09% | 799.1만 |
|---|
| 2026.02.05 | ₩129,129 | ₩129,344 | ₩128,982 | ₩129,263 | +0.10% | 1210.7만 |
|---|
| 2026.02.04 | ₩129,170 | ₩129,210 | ₩128,794 | ₩128,942 | -0.18% | 1247.6만 |
|---|
| 2026.02.03 | ₩129,076 | ₩129,076 | ₩128,633 | ₩128,888 | -0.15% | 1048.3만 |
|---|
| 2026.02.02 | ₩128,955 | ₩129,290 | ₩128,861 | ₩128,861 | -0.07% | 1626.7만 |
|---|
| 2026.01.30 | ₩129,665 | ₩129,692 | ₩129,411 | ₩129,451 | -0.17% | 1099만 |
|---|
| 2026.01.29 | ₩129,438 | ₩129,679 | ₩129,277 | ₩129,572 | +0.10% | 809.2만 |
|---|
| 2026.01.28 | ₩129,692 | ₩129,746 | ₩129,411 | ₩129,558 | -0.10% | 681.1만 |
|---|
| 2026.01.27 | ₩129,773 | ₩129,840 | ₩129,545 | ₩129,719 | -0.04% | 760.3만 |
|---|
| 2026.01.26 | ₩129,732 | ₩129,840 | ₩129,679 | ₩129,773 | +0.03% | 755.8만 |
|---|
| 2026.01.23 | ₩129,424 | ₩129,665 | ₩129,183 | ₩129,639 | +0.17% | 1487.4만 |
|---|
| 2026.01.22 | ₩129,344 | ₩129,639 | ₩129,035 | ₩129,317 | -0.02% | 1069.3만 |
|---|
| 2026.01.21 | ₩128,674 | ₩129,357 | ₩128,633 | ₩129,344 | +0.52% | 1599.9만 |
|---|
| 2026.01.20 | ₩128,379 | ₩128,566 | ₩128,231 | ₩128,312 | -0.05% | 784만 |
|---|
| 2026.01.16 | ₩129,277 | ₩129,330 | ₩128,942 | ₩128,955 | -0.25% | 928.5만 |
|---|
| 2026.01.15 | ₩129,263 | ₩129,371 | ₩129,156 | ₩129,210 | -0.04% | 704.1만 |
|---|
| 2026.01.14 | ₩129,009 | ₩129,170 | ₩128,808 | ₩129,156 | +0.11% | 672.4만 |
|---|
| 2026.01.13 | ₩129,062 | ₩129,103 | ₩128,794 | ₩128,888 | -0.14% | 787.1만 |
|---|
| 2026.01.12 | ₩128,808 | ₩129,196 | ₩128,808 | ₩129,049 | +0.19% | 789.5만 |
|---|
| 2026.01.09 | ₩128,928 | ₩129,156 | ₩128,794 | ₩129,156 | +0.18% | 664.6만 |
|---|
| 2026.01.08 | ₩128,580 | ₩128,794 | ₩128,459 | ₩128,687 | +0.08% | 813.8만 |
|---|
| 2026.01.07 | ₩129,277 | ₩129,277 | ₩128,861 | ₩128,888 | -0.30% | 956.3만 |
|---|
| 2026.01.06 | ₩129,277 | ₩129,277 | ₩128,955 | ₩129,143 | -0.10% | 738.5만 |
|---|
| 2026.01.05 | ₩129,277 | ₩129,304 | ₩129,049 | ₩129,277 | 0.00% | 603만 |
|---|
| 2026.01.02 | ₩129,344 | ₩129,344 | ₩128,955 | ₩129,076 | -0.21% | 952.6만 |
|---|
| 2025.12.31 | ₩129,397 | ₩129,491 | ₩129,049 | ₩129,049 | -0.27% | 367.2만 |
|---|
| 2025.12.30 | ₩129,451 | ₩129,505 | ₩129,304 | ₩129,304 | -0.11% | 402.2만 |
|---|
| 2025.12.29 | ₩129,505 | ₩129,545 | ₩129,290 | ₩129,464 | -0.03% | 493.6만 |
|---|
| 2025.12.26 | ₩129,531 | ₩129,639 | ₩129,223 | ₩129,397 | -0.10% | 296.6만 |
|---|
| 2025.12.24 | ₩129,317 | ₩129,438 | ₩129,143 | ₩129,411 | +0.07% | 132.9만 |
|---|
| 2025.12.23 | ₩129,009 | ₩129,156 | ₩128,875 | ₩129,022 | +0.01% | 453만 |
|---|
| 2025.12.22 | ₩129,237 | ₩129,344 | ₩128,955 | ₩129,089 | -0.11% | 287.7만 |
|---|
| 2025.12.19 | ₩129,210 | ₩129,250 | ₩128,928 | ₩129,035 | -0.13% | 490.4만 |
|---|
| 2025.12.18 | ₩129,585 | ₩129,665 | ₩129,344 | ₩129,612 | +0.02% | 552만 |
|---|
| 2025.12.17 | ₩129,397 | ₩129,397 | ₩129,009 | ₩129,049 | -0.27% | 706.8만 |
|---|
| 2025.12.16 | ₩129,277 | ₩129,558 | ₩129,210 | ₩129,545 | +0.21% | 863.3만 |
|---|
| 2025.12.15 | ₩129,277 | ₩129,397 | ₩129,089 | ₩129,196 | -0.06% | 795.2만 |
|---|
| 2025.12.12 | ₩129,022 | ₩129,183 | ₩128,915 | ₩129,022 | 0.00% | 880.6만 |
|---|
| 2025.12.11 | ₩129,143 | ₩129,263 | ₩128,995 | ₩129,089 | -0.04% | 487.6만 |
|---|
| 2025.12.10 | ₩128,473 | ₩129,009 | ₩128,245 | ₩128,995 | +0.41% | 724.9만 |
|---|
| 2025.12.09 | ₩128,647 | ₩128,647 | ₩128,298 | ₩128,473 | -0.14% | 776.4만 |
|---|
| 2025.12.08 | ₩128,995 | ₩129,009 | ₩128,513 | ₩128,580 | -0.32% | 661.7만 |
|---|
| 2025.12.05 | ₩129,304 | ₩129,518 | ₩129,049 | ₩129,116 | -0.15% | 599.8만 |
|---|
| 2025.12.04 | ₩129,304 | ₩129,357 | ₩129,076 | ₩129,290 | -0.01% | 822.9만 |
|---|
| 2025.12.03 | ₩129,639 | ₩129,652 | ₩129,237 | ₩129,397 | -0.19% | 613.6만 |
|---|
| 2025.12.02 | ₩128,821 | ₩129,304 | ₩128,727 | ₩129,237 | +0.32% | 1088만 |
|---|
| 2025.12.01 | ₩128,593 | ₩128,968 | ₩128,580 | ₩128,700 | +0.08% | 1115.2만 |
|---|
| 2025.11.28 | ₩129,679 | ₩129,746 | ₩129,491 | ₩129,652 | -0.02% | 262.8만 |
|---|
| 2025.11.26 | ₩129,491 | ₩129,665 | ₩129,277 | ₩129,612 | +0.09% | 471.9만 |
|---|
| 2025.11.25 | ₩129,210 | ₩129,531 | ₩129,103 | ₩129,478 | +0.21% | 1039.1만 |
|---|
| 2025.11.24 | ₩129,196 | ₩129,250 | ₩128,995 | ₩129,143 | -0.04% | 542.2만 |
|---|
| 2025.11.21 | ₩128,526 | ₩129,009 | ₩128,526 | ₩128,875 | +0.27% | 533만 |
|---|
| 2025.11.20 | ₩128,928 | ₩129,143 | ₩128,486 | ₩128,526 | -0.31% | 1479.9만 |
|---|
| 2025.11.19 | ₩128,754 | ₩128,915 | ₩128,660 | ₩128,834 | +0.06% | 818.5만 |
|---|
| 2025.11.18 | ₩128,700 | ₩128,834 | ₩128,499 | ₩128,620 | -0.06% | 641.1만 |
|---|
| 2025.11.17 | ₩128,955 | ₩129,143 | ₩128,633 | ₩128,660 | -0.23% | 995.1만 |
|---|
| 2025.11.14 | ₩128,741 | ₩128,888 | ₩128,633 | ₩128,633 | -0.08% | 721.6만 |
|---|
| 2025.11.13 | ₩129,397 | ₩129,411 | ₩128,674 | ₩128,714 | -0.53% | 688만 |
|---|
| 2025.11.12 | ₩129,290 | ₩129,371 | ₩128,982 | ₩129,344 | +0.04% | 720.1만 |
|---|
| 2025.11.11 | ₩129,035 | ₩129,330 | ₩128,968 | ₩129,290 | +0.20% | 230.4만 |
|---|
| 2025.11.10 | ₩128,593 | ₩129,035 | ₩128,593 | ₩128,995 | +0.31% | 612.8만 |
|---|
| 2025.11.07 | ₩128,834 | ₩128,834 | ₩128,298 | ₩128,700 | -0.10% | 638.9만 |
|---|
| 2025.11.06 | ₩128,754 | ₩128,794 | ₩128,526 | ₩128,633 | -0.09% | 686.8만 |
|---|
| 2025.11.05 | ₩128,593 | ₩128,593 | ₩128,204 | ₩128,204 | -0.30% | 589.4만 |
|---|
| 2025.11.04 | ₩128,419 | ₩128,687 | ₩128,339 | ₩128,486 | +0.05% | 623.2만 |
|---|
| 2025.11.03 | ₩129,357 | ₩129,357 | ₩128,580 | ₩128,633 | -0.56% | 943.7만 |
|---|
| 2025.10.31 | ₩129,639 | ₩129,773 | ₩129,411 | ₩129,572 | -0.05% | 885.2만 |
|---|
| 2025.10.30 | ₩129,371 | ₩129,585 | ₩129,089 | ₩129,330 | -0.03% | 911.3만 |
|---|
| 2025.10.29 | ₩130,001 | ₩130,054 | ₩129,411 | ₩129,478 | -0.40% | 736.9만 |
|---|
| 2025.10.28 | ₩130,108 | ₩130,108 | ₩129,880 | ₩130,054 | -0.04% | 478만 |
|---|
| 2025.10.27 | ₩130,001 | ₩130,068 | ₩129,679 | ₩130,054 | +0.04% | 575.2만 |
|---|
| 2025.10.24 | ₩129,116 | ₩129,263 | ₩128,848 | ₩129,062 | -0.04% | 400.3만 |
|---|
| 2025.10.23 | ₩128,808 | ₩128,848 | ₩128,580 | ₩128,687 | -0.09% | 482.1만 |
|---|
| 2025.10.22 | ₩129,103 | ₩129,103 | ₩128,647 | ₩128,781 | -0.25% | 672.6만 |
|---|
| 2025.10.21 | ₩129,223 | ₩129,357 | ₩129,022 | ₩129,049 | -0.13% | 475.4만 |
|---|
| 2025.10.20 | ₩128,633 | ₩128,888 | ₩128,607 | ₩128,888 | +0.20% | 766.6만 |
|---|
| 2025.10.17 | ₩128,285 | ₩128,352 | ₩128,030 | ₩128,325 | +0.03% | 635.9만 |
|---|
| 2025.10.16 | ₩128,218 | ₩128,379 | ₩128,084 | ₩128,285 | +0.05% | 738만 |
|---|
| 2025.10.15 | ₩128,178 | ₩128,365 | ₩127,856 | ₩128,097 | -0.06% | 1140.1만 |
|---|
| 2025.10.14 | ₩127,373 | ₩127,923 | ₩127,213 | ₩127,655 | +0.22% | 998.8만 |
|---|
| 2025.10.13 | ₩127,347 | ₩127,735 | ₩127,226 | ₩127,709 | +0.28% | 412.2만 |
|---|
| 2025.10.10 | ₩127,521 | ₩127,642 | ₩126,757 | ₩126,837 | -0.54% | 1658.6만 |
|---|