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 | ₩122,011 | ₩122,346 | ₩121,890 | ₩122,265 | +0.21% | 839.9만 |
| 2026.10.08 | ₩121,286 | ₩122,091 | ₩121,286 | ₩121,984 | +0.57% | 1494.6만 |
| 2026.10.07 | ₩121,206 | ₩121,863 | ₩121,005 | ₩121,742 | +0.44% | 855.3만 |
| 2026.10.06 | ₩121,930 | ₩122,265 | ₩121,809 | ₩121,970 | +0.03% | 972.4만 |
| 2026.10.05 | ₩120,897 | ₩121,233 | ₩120,696 | ₩121,152 | +0.21% | 714.9만 |
| 2026.10.02 | ₩121,273 | ₩121,461 | ₩120,790 | ₩120,884 | -0.32% | 973.7만 |
| 2026.10.01 | ₩120,857 | ₩121,327 | ₩120,281 | ₩121,045 | +0.16% | 1890.6만 |
| 2026.09.30 | ₩122,480 | ₩122,614 | ₩121,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,823 |
| -0.54% |
| 1119.4만 |
| 2026.09.29 | ₩122,735 | ₩122,762 | ₩122,158 | ₩122,413 | -0.26% | 969.4만 |
|---|
| 2026.09.28 | ₩122,708 | ₩122,936 | ₩122,306 | ₩122,493 | -0.17% | 1379.5만 |
|---|
| 2026.09.25 | ₩123,647 | ₩123,714 | ₩123,057 | ₩123,620 | -0.02% | 1135.7만 |
|---|
| 2026.09.24 | ₩124,331 | ₩124,505 | ₩123,620 | ₩123,620 | -0.57% | 1396.9만 |
|---|
| 2026.09.23 | ₩125,511 | ₩125,511 | ₩124,223 | ₩124,264 | -0.99% | 985.8만 |
|---|
| 2026.09.22 | ₩125,859 | ₩125,953 | ₩125,551 | ₩125,672 | -0.15% | 813.6만 |
|---|
| 2026.09.21 | ₩125,444 | ₩125,792 | ₩125,403 | ₩125,766 | +0.26% | 749만 |
|---|
| 2026.09.18 | ₩125,430 | ₩125,497 | ₩125,135 | ₩125,229 | -0.16% | 468.7만 |
|---|
| 2026.09.17 | ₩125,350 | ₩125,618 | ₩125,283 | ₩125,605 | +0.20% | 617.7만 |
|---|
| 2026.09.16 | ₩124,947 | ₩125,390 | ₩124,706 | ₩124,800 | -0.12% | 756.4만 |
|---|
| 2026.09.15 | ₩124,840 | ₩124,880 | ₩124,572 | ₩124,706 | -0.11% | 767.7만 |
|---|
| 2026.09.14 | ₩124,894 | ₩125,296 | ₩124,639 | ₩125,015 | +0.10% | 897.2만 |
|---|
| 2026.09.11 | ₩125,564 | ₩125,792 | ₩125,162 | ₩125,175 | -0.31% | 712.9만 |
|---|
| 2026.09.10 | ₩125,591 | ₩125,725 | ₩125,256 | ₩125,269 | -0.26% | 1010.7만 |
|---|
| 2026.09.09 | ₩126,423 | ₩126,543 | ₩126,020 | ₩126,289 | -0.11% | 739만 |
|---|
| 2026.09.08 | ₩126,610 | ₩126,677 | ₩126,449 | ₩126,543 | -0.05% | 979.4만 |
|---|
| 2026.09.04 | ₩126,624 | ₩126,825 | ₩126,570 | ₩126,691 | +0.05% | 475.4만 |
|---|
| 2026.09.03 | ₩126,651 | ₩126,771 | ₩126,543 | ₩126,664 | +0.01% | 790.6만 |
|---|
| 2026.09.02 | ₩126,262 | ₩126,329 | ₩126,195 | ₩126,262 | 0.00% | 733만 |
|---|
| 2026.09.01 | ₩126,262 | ₩126,490 | ₩126,114 | ₩126,181 | -0.06% | 716.5만 |
|---|
| 2026.08.31 | ₩127,160 | ₩127,227 | ₩126,973 | ₩127,093 | -0.05% | 435.5만 |
|---|
| 2026.08.28 | ₩127,710 | ₩127,831 | ₩127,227 | ₩127,254 | -0.36% | 678.4만 |
|---|
| 2026.08.27 | ₩127,643 | ₩127,777 | ₩127,536 | ₩127,576 | -0.05% | 889.3만 |
|---|
| 2026.08.26 | ₩127,777 | ₩127,844 | ₩127,630 | ₩127,817 | +0.03% | 542.9만 |
|---|
| 2026.08.25 | ₩127,643 | ₩127,938 | ₩127,509 | ₩127,911 | +0.21% | 457.6만 |
|---|
| 2026.08.24 | ₩127,174 | ₩127,428 | ₩127,147 | ₩127,200 | +0.02% | 132.9만 |
|---|
| 2026.08.21 | ₩127,120 | ₩127,214 | ₩126,892 | ₩127,026 | -0.07% | 455.3만 |
|---|
| 2026.08.20 | ₩127,147 | ₩127,308 | ₩126,959 | ₩126,959 | -0.15% | 419.2만 |
|---|
| 2026.08.19 | ₩127,482 | ₩127,630 | ₩127,361 | ₩127,549 | +0.05% | 553.7만 |
|---|
| 2026.08.18 | ₩126,704 | ₩127,040 | ₩126,677 | ₩126,919 | +0.17% | 602만 |
|---|
| 2026.08.17 | ₩127,402 | ₩127,415 | ₩126,986 | ₩126,999 | -0.32% | 323.7만 |
|---|
| 2026.08.14 | ₩127,844 | ₩127,844 | ₩127,402 | ₩127,469 | -0.29% | 371.5만 |
|---|
| 2026.08.13 | ₩127,656 | ₩128,005 | ₩127,616 | ₩127,884 | +0.18% | 402.5만 |
|---|
| 2026.08.12 | ₩127,455 | ₩127,549 | ₩127,268 | ₩127,321 | -0.11% | 238.8만 |
|---|
| 2026.08.11 | ₩127,013 | ₩127,415 | ₩127,013 | ₩127,174 | +0.13% | 522.5만 |
|---|
| 2026.08.10 | ₩127,697 | ₩127,697 | ₩127,160 | ₩127,187 | -0.40% | 352.3만 |
|---|
| 2026.08.07 | ₩127,804 | ₩127,844 | ₩127,455 | ₩127,724 | -0.06% | 343.5만 |
|---|
| 2026.08.06 | ₩127,630 | ₩127,791 | ₩127,294 | ₩127,335 | -0.23% | 490.2만 |
|---|
| 2026.08.05 | ₩127,724 | ₩127,804 | ₩127,549 | ₩127,630 | -0.07% | 373.5만 |
|---|
| 2026.08.04 | ₩127,469 | ₩127,737 | ₩127,281 | ₩127,697 | +0.18% | 903만 |
|---|
| 2026.08.03 | ₩126,758 | ₩127,187 | ₩126,758 | ₩127,066 | +0.24% | 831.2만 |
|---|
| 2026.07.31 | ₩127,053 | ₩127,120 | ₩126,718 | ₩126,946 | -0.08% | 704.7만 |
|---|
| 2026.07.30 | ₩126,892 | ₩127,147 | ₩126,812 | ₩127,120 | +0.18% | 621.2만 |
|---|
| 2026.07.29 | ₩127,361 | ₩127,482 | ₩126,745 | ₩126,812 | -0.43% | 747.9만 |
|---|
| 2026.07.28 | ₩127,254 | ₩127,710 | ₩127,227 | ₩127,656 | +0.32% | 684만 |
|---|
| 2026.07.27 | ₩127,603 | ₩127,603 | ₩127,214 | ₩127,348 | -0.20% | 346만 |
|---|
| 2026.07.24 | ₩126,932 | ₩127,107 | ₩126,704 | ₩126,919 | -0.01% | 717.9만 |
|---|
| 2026.07.23 | ₩126,946 | ₩126,999 | ₩126,718 | ₩126,771 | -0.14% | 767.5만 |
|---|
| 2026.07.22 | ₩127,697 | ₩127,871 | ₩127,442 | ₩127,522 | -0.14% | 373.8만 |
|---|
| 2026.07.21 | ₩128,220 | ₩128,220 | ₩127,724 | ₩127,911 | -0.24% | 400.2만 |
|---|
| 2026.07.20 | ₩128,206 | ₩128,273 | ₩127,844 | ₩127,898 | -0.24% | 292.9만 |
|---|
| 2026.07.17 | ₩128,300 | ₩128,407 | ₩128,072 | ₩128,112 | -0.15% | 538.2만 |
|---|
| 2026.07.16 | ₩128,072 | ₩128,327 | ₩128,032 | ₩128,193 | +0.09% | 419.4만 |
|---|
| 2026.07.15 | ₩128,354 | ₩128,515 | ₩128,247 | ₩128,381 | +0.02% | 402.1만 |
|---|
| 2026.07.14 | ₩128,381 | ₩128,461 | ₩127,965 | ₩128,166 | -0.17% | 567.3만 |
|---|
| 2026.07.13 | ₩128,327 | ₩128,622 | ₩127,844 | ₩127,911 | -0.32% | 705.3만 |
|---|
| 2026.07.10 | ₩128,649 | ₩128,743 | ₩128,434 | ₩128,729 | +0.06% | 594만 |
|---|
| 2026.07.09 | ₩128,381 | ₩128,783 | ₩128,340 | ₩128,689 | +0.24% | 476.5만 |
|---|
| 2026.07.08 | ₩128,434 | ₩128,461 | ₩128,019 | ₩128,461 | +0.02% | 1189.2만 |
|---|
| 2026.07.07 | ₩128,877 | ₩129,024 | ₩128,515 | ₩128,662 | -0.17% | 455.3만 |
|---|
| 2026.07.06 | ₩129,132 | ₩129,293 | ₩128,930 | ₩129,212 | +0.06% | 385.4만 |
|---|
| 2026.07.02 | ₩128,890 | ₩129,065 | ₩128,770 | ₩129,011 | +0.09% | 716.9만 |
|---|
| 2026.07.01 | ₩128,676 | ₩128,917 | ₩128,501 | ₩128,770 | +0.07% | 653.3만 |
|---|
| 2026.06.30 | ₩129,735 | ₩129,829 | ₩129,333 | ₩129,333 | -0.31% | 781.2만 |
|---|
| 2026.06.29 | ₩129,802 | ₩129,883 | ₩129,561 | ₩129,842 | +0.03% | 627.9만 |
|---|
| 2026.06.26 | ₩129,467 | ₩129,628 | ₩129,400 | ₩129,467 | 0.00% | 373.3만 |
|---|
| 2026.06.25 | ₩129,816 | ₩129,856 | ₩129,480 | ₩129,494 | -0.25% | 446.5만 |
|---|
| 2026.06.24 | ₩129,440 | ₩129,641 | ₩129,333 | ₩129,507 | +0.05% | 840.1만 |
|---|
| 2026.06.23 | ₩129,105 | ₩129,333 | ₩129,024 | ₩129,091 | -0.01% | 580.1만 |
|---|
| 2026.06.22 | ₩129,400 | ₩129,775 | ₩129,226 | ₩129,279 | -0.09% | 529.1만 |
|---|
| 2026.06.18 | ₩129,829 | ₩129,869 | ₩129,641 | ₩129,722 | -0.08% | 312.9만 |
|---|
| 2026.06.17 | ₩129,574 | ₩129,816 | ₩129,091 | ₩129,118 | -0.35% | 874.2만 |
|---|
| 2026.06.16 | ₩129,413 | ₩129,909 | ₩129,413 | ₩129,641 | +0.18% | 619만 |
|---|
| 2026.06.15 | ₩129,655 | ₩129,842 | ₩129,601 | ₩129,695 | +0.03% | 582.8만 |
|---|
| 2026.06.12 | ₩129,145 | ₩129,266 | ₩128,863 | ₩129,226 | +0.06% | 536.4만 |
|---|
| 2026.06.11 | ₩128,126 | ₩129,145 | ₩128,059 | ₩129,105 | +0.76% | 818.7만 |
|---|
| 2026.06.10 | ₩127,764 | ₩128,407 | ₩127,750 | ₩127,871 | +0.08% | 840만 |
|---|
| 2026.06.09 | ₩128,220 | ₩128,461 | ₩127,683 | ₩128,300 | +0.06% | 692.6만 |
|---|
| 2026.06.08 | ₩128,340 | ₩128,340 | ₩127,764 | ₩127,777 | -0.44% | 616.5만 |
|---|
| 2026.06.05 | ₩128,407 | ₩128,542 | ₩127,911 | ₩127,938 | -0.37% | 736.4만 |
|---|
| 2026.06.04 | ₩128,944 | ₩128,998 | ₩128,702 | ₩128,877 | -0.05% | 413.2만 |
|---|
| 2026.06.03 | ₩128,702 | ₩128,837 | ₩128,381 | ₩128,609 | -0.07% | 561.9만 |
|---|
| 2026.06.02 | ₩129,091 | ₩129,105 | ₩128,837 | ₩129,091 | 0.00% | 457.2만 |
|---|
| 2026.06.01 | ₩128,689 | ₩128,756 | ₩128,314 | ₩128,756 | +0.05% | 635.1만 |
|---|
| 2026.05.29 | ₩129,158 | ₩129,427 | ₩129,132 | ₩129,319 | +0.12% | 738.3만 |
|---|
| 2026.05.28 | ₩128,595 | ₩129,105 | ₩128,475 | ₩129,051 | +0.35% | 607.8만 |
|---|
| 2026.05.27 | ₩128,649 | ₩128,729 | ₩128,434 | ₩128,716 | +0.05% | 607.5만 |
|---|
| 2026.05.26 | ₩128,300 | ₩128,354 | ₩127,978 | ₩128,260 | -0.03% | 566.6만 |
|---|
| 2026.05.22 | ₩127,724 | ₩127,724 | ₩127,388 | ₩127,630 | -0.07% | 328.3만 |
|---|
| 2026.05.21 | ₩127,053 | ₩127,536 | ₩126,825 | ₩127,388 | +0.26% | 965.3만 |
|---|
| 2026.05.20 | ₩126,449 | ₩127,496 | ₩126,396 | ₩127,294 | +0.67% | 1308만 |
|---|
| 2026.05.19 | ₩126,557 | ₩126,637 | ₩126,128 | ₩126,396 | -0.13% | 1082만 |
|---|
| 2026.05.18 | ₩126,946 | ₩127,308 | ₩126,704 | ₩126,892 | -0.04% | 740.3만 |
|---|
| 2026.05.15 | ₩127,482 | ₩127,482 | ₩127,013 | ₩127,013 | -0.37% | 710.1만 |
|---|
| 2026.05.14 | ₩128,448 | ₩128,662 | ₩128,099 | ₩128,126 | -0.25% | 485.8만 |
|---|
| 2026.05.13 | ₩128,112 | ₩128,287 | ₩127,992 | ₩128,126 | +0.01% | 868.3만 |
|---|
| 2026.05.12 | ₩128,434 | ₩128,461 | ₩128,153 | ₩128,367 | -0.05% | 707.4만 |
|---|
| 2026.05.11 | ₩128,917 | ₩128,957 | ₩128,609 | ₩128,702 | -0.17% | 237.7만 |
|---|
| 2026.05.08 | ₩128,984 | ₩129,145 | ₩128,850 | ₩128,944 | -0.03% | 338.1만 |
|---|
| 2026.05.07 | ₩129,293 | ₩129,306 | ₩128,542 | ₩128,609 | -0.53% | 423.1만 |
|---|
| 2026.05.06 | ₩128,877 | ₩129,132 | ₩128,823 | ₩129,105 | +0.18% | 639.4만 |
|---|
| 2026.05.05 | ₩127,951 | ₩128,153 | ₩127,656 | ₩128,099 | +0.12% | 622.7만 |
|---|
| 2026.05.04 | ₩128,166 | ₩128,166 | ₩127,160 | ₩127,509 | -0.51% | 925.2만 |
|---|
| 2026.05.01 | ₩128,247 | ₩128,635 | ₩128,139 | ₩128,166 | -0.06% | 832.9만 |
|---|
| 2026.04.30 | ₩128,354 | ₩128,649 | ₩128,233 | ₩128,475 | +0.09% | 982.2만 |
|---|
| 2026.04.29 | ₩128,354 | ₩128,515 | ₩127,844 | ₩128,072 | -0.22% | 645.7만 |
|---|
| 2026.04.28 | ₩128,381 | ₩128,676 | ₩128,273 | ₩128,676 | +0.23% | 654.7만 |
|---|
| 2026.04.27 | ₩128,930 | ₩129,011 | ₩128,662 | ₩128,783 | -0.11% | 489.8만 |
|---|
| 2026.04.24 | ₩128,957 | ₩129,051 | ₩128,568 | ₩129,011 | +0.04% | 755.9만 |
|---|
| 2026.04.23 | ₩129,172 | ₩129,346 | ₩128,381 | ₩128,649 | -0.40% | 945.7만 |
|---|
| 2026.04.22 | ₩129,413 | ₩129,467 | ₩129,011 | ₩129,252 | -0.12% | 561.4만 |
|---|
| 2026.04.21 | ₩129,400 | ₩129,494 | ₩128,904 | ₩128,917 | -0.37% | 445.6만 |
|---|
| 2026.04.20 | ₩129,574 | ₩129,708 | ₩129,373 | ₩129,534 | -0.03% | 451.4만 |
|---|
| 2026.04.17 | ₩129,681 | ₩129,990 | ₩129,386 | ₩129,641 | -0.03% | 601만 |
|---|
| 2026.04.16 | ₩129,105 | ₩129,105 | ₩128,475 | ₩128,676 | -0.33% | 514.6만 |
|---|
| 2026.04.15 | ₩129,024 | ₩129,306 | ₩128,930 | ₩129,078 | +0.04% | 584만 |
|---|
| 2026.04.14 | ₩129,038 | ₩129,494 | ₩128,890 | ₩129,360 | +0.25% | 534.1만 |
|---|
| 2026.04.13 | ₩128,086 | ₩128,783 | ₩127,898 | ₩128,783 | +0.54% | 719.8만 |
|---|
| 2026.04.10 | ₩128,381 | ₩128,407 | ₩127,858 | ₩128,072 | -0.24% | 736.1만 |
|---|
| 2026.04.09 | ₩127,509 | ₩128,394 | ₩127,281 | ₩128,086 | +0.45% | 848.8만 |
|---|
| 2026.04.08 | ₩128,086 | ₩128,220 | ₩127,321 | ₩127,549 | -0.42% | 1021.6만 |
|---|
| 2026.04.07 | ₩125,980 | ₩126,128 | ₩125,269 | ₩126,047 | +0.05% | 687.6만 |
|---|
| 2026.04.06 | ₩125,819 | ₩126,141 | ₩125,739 | ₩125,980 | +0.13% | 403.8만 |
|---|
| 2026.04.02 | ₩125,457 | ₩126,222 | ₩125,296 | ₩126,020 | +0.45% | 975.3만 |
|---|
| 2026.04.01 | ₩125,833 | ₩126,222 | ₩125,698 | ₩125,873 | +0.03% | 1325.4만 |
|---|
| 2026.03.31 | ₩125,524 | ₩126,356 | ₩125,122 | ₩125,967 | +0.35% | 1752.1만 |
|---|
| 2026.03.30 | ₩125,082 | ₩125,296 | ₩124,559 | ₩124,867 | -0.17% | 1263.8만 |
|---|
| 2026.03.27 | ₩124,961 | ₩125,162 | ₩124,545 | ₩124,652 | -0.25% | 1510.7만 |
|---|
| 2026.03.26 | ₩126,423 | ₩126,490 | ₩125,296 | ₩125,336 | -0.86% | 1624.4만 |
|---|
| 2026.03.25 | ₩126,463 | ₩126,798 | ₩126,262 | ₩126,637 | +0.14% | 1413.9만 |
|---|
| 2026.03.24 | ₩125,631 | ₩125,967 | ₩125,256 | ₩125,497 | -0.11% | 1278만 |
|---|
| 2026.03.23 | ₩125,417 | ₩126,530 | ₩125,323 | ₩126,141 | +0.58% | 2464.2만 |
|---|
| 2026.03.20 | ₩126,476 | ₩126,530 | ₩124,854 | ₩124,921 | -1.23% | 1383.7만 |
|---|
| 2026.03.19 | ₩125,967 | ₩126,986 | ₩125,873 | ₩126,905 | +0.75% | 1519.5만 |
|---|
| 2026.03.18 | ₩127,415 | ₩127,469 | ₩126,543 | ₩126,543 | -0.68% | 1286.8만 |
|---|
| 2026.03.17 | ₩127,442 | ₩127,724 | ₩127,415 | ₩127,536 | +0.07% | 1030.4만 |
|---|
| 2026.03.16 | ₩126,812 | ₩127,348 | ₩126,812 | ₩127,066 | +0.20% | 1127.2만 |
|---|
| 2026.03.13 | ₩127,482 | ₩127,764 | ₩126,530 | ₩126,570 | -0.72% | 2057.2만 |
|---|
| 2026.03.12 | ₩127,777 | ₩127,884 | ₩127,187 | ₩127,187 | -0.46% | 3916만 |
|---|
| 2026.03.11 | ₩128,890 | ₩128,890 | ₩128,206 | ₩128,260 | -0.49% | 1447.9만 |
|---|
| 2026.03.10 | ₩128,823 | ₩129,413 | ₩128,662 | ₩128,676 | -0.11% | 1378.1만 |
|---|
| 2026.03.09 | ₩127,522 | ₩128,863 | ₩127,455 | ₩128,689 | +0.91% | 2192.2만 |
|---|
| 2026.03.06 | ₩128,381 | ₩128,756 | ₩128,072 | ₩128,407 | +0.02% | 1247.3만 |
|---|
| 2026.03.05 | ₩129,199 | ₩129,521 | ₩129,038 | ₩129,252 | +0.04% | 1286.8만 |
|---|
| 2026.03.04 | ₩129,440 | ₩129,990 | ₩129,306 | ₩129,909 | +0.36% | 1254.9만 |
|---|
| 2026.03.03 | ₩128,689 | ₩129,641 | ₩128,622 | ₩129,480 | +0.61% | 1642.6만 |
|---|
| 2026.03.02 | ₩129,762 | ₩130,084 | ₩129,668 | ₩130,070 | +0.24% | 1680만 |
|---|
| 2026.02.27 | ₩130,929 | ₩131,076 | ₩130,728 | ₩131,063 | +0.10% | 882.5만 |
|---|
| 2026.02.26 | ₩131,090 | ₩131,130 | ₩130,821 | ₩130,996 | -0.07% | 496만 |
|---|
| 2026.02.25 | ₩130,929 | ₩131,143 | ₩130,888 | ₩131,076 | +0.11% | 550.8만 |
|---|
| 2026.02.24 | ₩130,795 | ₩131,090 | ₩130,795 | ₩130,955 | +0.12% | 629.1만 |
|---|
| 2026.02.23 | ₩131,049 | ₩131,157 | ₩130,754 | ₩131,036 | -0.01% | 716.3만 |
|---|
| 2026.02.20 | ₩130,821 | ₩130,955 | ₩130,620 | ₩130,955 | +0.10% | 793.2만 |
|---|
| 2026.02.19 | ₩130,701 | ₩130,862 | ₩130,406 | ₩130,821 | +0.09% | 682.7만 |
|---|
| 2026.02.18 | ₩131,036 | ₩131,116 | ₩130,821 | ₩130,969 | -0.05% | 757.4만 |
|---|
| 2026.02.17 | ₩130,888 | ₩131,103 | ₩130,808 | ₩130,915 | +0.02% | 467.2만 |
|---|
| 2026.02.13 | ₩130,728 | ₩130,902 | ₩130,500 | ₩130,647 | -0.06% | 671.2만 |
|---|
| 2026.02.12 | ₩130,352 | ₩130,620 | ₩130,151 | ₩130,419 | +0.05% | 744.7만 |
|---|
| 2026.02.11 | ₩130,017 | ₩130,204 | ₩129,856 | ₩130,057 | +0.03% | 682.7만 |
|---|
| 2026.02.10 | ₩130,178 | ₩130,204 | ₩130,003 | ₩130,044 | -0.10% | 580.5만 |
|---|
| 2026.02.09 | ₩129,614 | ₩129,923 | ₩129,306 | ₩129,708 | +0.07% | 1230.2만 |
|---|
| 2026.02.06 | ₩129,547 | ₩129,668 | ₩129,333 | ₩129,668 | +0.09% | 799.1만 |
|---|
| 2026.02.05 | ₩129,199 | ₩129,413 | ₩129,051 | ₩129,333 | +0.10% | 1210.7만 |
|---|
| 2026.02.04 | ₩129,239 | ₩129,279 | ₩128,863 | ₩129,011 | -0.18% | 1247.6만 |
|---|
| 2026.02.03 | ₩129,145 | ₩129,145 | ₩128,702 | ₩128,957 | -0.15% | 1048.3만 |
|---|
| 2026.02.02 | ₩129,024 | ₩129,360 | ₩128,930 | ₩128,930 | -0.07% | 1626.7만 |
|---|
| 2026.01.30 | ₩129,735 | ₩129,762 | ₩129,480 | ₩129,521 | -0.17% | 1099만 |
|---|
| 2026.01.29 | ₩129,507 | ₩129,749 | ₩129,346 | ₩129,641 | +0.10% | 809.2만 |
|---|
| 2026.01.28 | ₩129,762 | ₩129,816 | ₩129,480 | ₩129,628 | -0.10% | 681.1만 |
|---|
| 2026.01.27 | ₩129,842 | ₩129,909 | ₩129,614 | ₩129,789 | -0.04% | 760.3만 |
|---|
| 2026.01.26 | ₩129,802 | ₩129,909 | ₩129,749 | ₩129,842 | +0.03% | 755.8만 |
|---|
| 2026.01.23 | ₩129,494 | ₩129,735 | ₩129,252 | ₩129,708 | +0.17% | 1487.4만 |
|---|
| 2026.01.22 | ₩129,413 | ₩129,708 | ₩129,105 | ₩129,386 | -0.02% | 1069.3만 |
|---|
| 2026.01.21 | ₩128,743 | ₩129,427 | ₩128,702 | ₩129,413 | +0.52% | 1599.9만 |
|---|
| 2026.01.20 | ₩128,448 | ₩128,635 | ₩128,300 | ₩128,381 | -0.05% | 784만 |
|---|
| 2026.01.16 | ₩129,346 | ₩129,400 | ₩129,011 | ₩129,024 | -0.25% | 928.5만 |
|---|
| 2026.01.15 | ₩129,333 | ₩129,440 | ₩129,226 | ₩129,279 | -0.04% | 704.1만 |
|---|
| 2026.01.14 | ₩129,078 | ₩129,239 | ₩128,877 | ₩129,226 | +0.11% | 672.4만 |
|---|
| 2026.01.13 | ₩129,132 | ₩129,172 | ₩128,863 | ₩128,957 | -0.14% | 787.1만 |
|---|
| 2026.01.12 | ₩128,877 | ₩129,266 | ₩128,877 | ₩129,118 | +0.19% | 789.5만 |
|---|
| 2026.01.09 | ₩128,998 | ₩129,226 | ₩128,863 | ₩129,226 | +0.18% | 664.6만 |
|---|
| 2026.01.08 | ₩128,649 | ₩128,863 | ₩128,528 | ₩128,756 | +0.08% | 813.8만 |
|---|
| 2026.01.07 | ₩129,346 | ₩129,346 | ₩128,930 | ₩128,957 | -0.30% | 956.3만 |
|---|
| 2026.01.06 | ₩129,346 | ₩129,346 | ₩129,024 | ₩129,212 | -0.10% | 738.5만 |
|---|
| 2026.01.05 | ₩129,346 | ₩129,373 | ₩129,118 | ₩129,346 | 0.00% | 603만 |
|---|
| 2026.01.02 | ₩129,413 | ₩129,413 | ₩129,024 | ₩129,145 | -0.21% | 952.6만 |
|---|
| 2025.12.31 | ₩129,467 | ₩129,561 | ₩129,118 | ₩129,118 | -0.27% | 367.2만 |
|---|
| 2025.12.30 | ₩129,521 | ₩129,574 | ₩129,373 | ₩129,373 | -0.11% | 402.2만 |
|---|
| 2025.12.29 | ₩129,574 | ₩129,614 | ₩129,360 | ₩129,534 | -0.03% | 493.6만 |
|---|
| 2025.12.26 | ₩129,601 | ₩129,708 | ₩129,293 | ₩129,467 | -0.10% | 296.6만 |
|---|
| 2025.12.24 | ₩129,386 | ₩129,507 | ₩129,212 | ₩129,480 | +0.07% | 132.9만 |
|---|
| 2025.12.23 | ₩129,078 | ₩129,226 | ₩128,944 | ₩129,091 | +0.01% | 453만 |
|---|
| 2025.12.22 | ₩129,306 | ₩129,413 | ₩129,024 | ₩129,158 | -0.11% | 287.7만 |
|---|
| 2025.12.19 | ₩129,279 | ₩129,319 | ₩128,998 | ₩129,105 | -0.13% | 490.4만 |
|---|
| 2025.12.18 | ₩129,655 | ₩129,735 | ₩129,413 | ₩129,681 | +0.02% | 552만 |
|---|
| 2025.12.17 | ₩129,467 | ₩129,467 | ₩129,078 | ₩129,118 | -0.27% | 706.8만 |
|---|
| 2025.12.16 | ₩129,346 | ₩129,628 | ₩129,279 | ₩129,614 | +0.21% | 863.3만 |
|---|
| 2025.12.15 | ₩129,346 | ₩129,467 | ₩129,158 | ₩129,266 | -0.06% | 795.2만 |
|---|
| 2025.12.12 | ₩129,091 | ₩129,252 | ₩128,984 | ₩129,091 | 0.00% | 880.6만 |
|---|
| 2025.12.11 | ₩129,212 | ₩129,333 | ₩129,065 | ₩129,158 | -0.04% | 487.6만 |
|---|
| 2025.12.10 | ₩128,542 | ₩129,078 | ₩128,314 | ₩129,065 | +0.41% | 724.9만 |
|---|
| 2025.12.09 | ₩128,716 | ₩128,716 | ₩128,367 | ₩128,542 | -0.14% | 776.4만 |
|---|
| 2025.12.08 | ₩129,065 | ₩129,078 | ₩128,582 | ₩128,649 | -0.32% | 661.7만 |
|---|
| 2025.12.05 | ₩129,373 | ₩129,588 | ₩129,118 | ₩129,185 | -0.15% | 599.8만 |
|---|
| 2025.12.04 | ₩129,373 | ₩129,427 | ₩129,145 | ₩129,360 | -0.01% | 822.9만 |
|---|
| 2025.12.03 | ₩129,708 | ₩129,722 | ₩129,306 | ₩129,467 | -0.19% | 613.6만 |
|---|
| 2025.12.02 | ₩128,890 | ₩129,373 | ₩128,796 | ₩129,306 | +0.32% | 1088만 |
|---|
| 2025.12.01 | ₩128,662 | ₩129,038 | ₩128,649 | ₩128,770 | +0.08% | 1115.2만 |
|---|
| 2025.11.28 | ₩129,749 | ₩129,816 | ₩129,561 | ₩129,722 | -0.02% | 262.8만 |
|---|
| 2025.11.26 | ₩129,561 | ₩129,735 | ₩129,346 | ₩129,681 | +0.09% | 471.9만 |
|---|
| 2025.11.25 | ₩129,279 | ₩129,601 | ₩129,172 | ₩129,547 | +0.21% | 1039.1만 |
|---|
| 2025.11.24 | ₩129,266 | ₩129,319 | ₩129,065 | ₩129,212 | -0.04% | 542.2만 |
|---|
| 2025.11.21 | ₩128,595 | ₩129,078 | ₩128,595 | ₩128,944 | +0.27% | 533만 |
|---|
| 2025.11.20 | ₩128,998 | ₩129,212 | ₩128,555 | ₩128,595 | -0.31% | 1479.9만 |
|---|
| 2025.11.19 | ₩128,823 | ₩128,984 | ₩128,729 | ₩128,904 | +0.06% | 818.5만 |
|---|
| 2025.11.18 | ₩128,770 | ₩128,904 | ₩128,568 | ₩128,689 | -0.06% | 641.1만 |
|---|
| 2025.11.17 | ₩129,024 | ₩129,212 | ₩128,702 | ₩128,729 | -0.23% | 995.1만 |
|---|
| 2025.11.14 | ₩128,810 | ₩128,957 | ₩128,702 | ₩128,702 | -0.08% | 721.6만 |
|---|
| 2025.11.13 | ₩129,467 | ₩129,480 | ₩128,743 | ₩128,783 | -0.53% | 688만 |
|---|
| 2025.11.12 | ₩129,360 | ₩129,440 | ₩129,051 | ₩129,413 | +0.04% | 720.1만 |
|---|
| 2025.11.11 | ₩129,105 | ₩129,400 | ₩129,038 | ₩129,360 | +0.20% | 230.4만 |
|---|
| 2025.11.10 | ₩128,662 | ₩129,105 | ₩128,662 | ₩129,065 | +0.31% | 612.8만 |
|---|
| 2025.11.07 | ₩128,904 | ₩128,904 | ₩128,367 | ₩128,770 | -0.10% | 638.9만 |
|---|
| 2025.11.06 | ₩128,823 | ₩128,863 | ₩128,595 | ₩128,702 | -0.09% | 686.8만 |
|---|
| 2025.11.05 | ₩128,662 | ₩128,662 | ₩128,273 | ₩128,273 | -0.30% | 589.4만 |
|---|
| 2025.11.04 | ₩128,488 | ₩128,756 | ₩128,407 | ₩128,555 | +0.05% | 623.2만 |
|---|
| 2025.11.03 | ₩129,427 | ₩129,427 | ₩128,649 | ₩128,702 | -0.56% | 943.7만 |
|---|
| 2025.10.31 | ₩129,708 | ₩129,842 | ₩129,480 | ₩129,641 | -0.05% | 885.2만 |
|---|
| 2025.10.30 | ₩129,440 | ₩129,655 | ₩129,158 | ₩129,400 | -0.03% | 911.3만 |
|---|
| 2025.10.29 | ₩130,070 | ₩130,124 | ₩129,480 | ₩129,547 | -0.40% | 736.9만 |
|---|
| 2025.10.28 | ₩130,178 | ₩130,178 | ₩129,950 | ₩130,124 | -0.04% | 478만 |
|---|
| 2025.10.27 | ₩130,070 | ₩130,137 | ₩129,749 | ₩130,124 | +0.04% | 575.2만 |
|---|
| 2025.10.24 | ₩129,185 | ₩129,333 | ₩128,917 | ₩129,132 | -0.04% | 400.3만 |
|---|
| 2025.10.23 | ₩128,877 | ₩128,917 | ₩128,649 | ₩128,756 | -0.09% | 482.1만 |
|---|
| 2025.10.22 | ₩129,172 | ₩129,172 | ₩128,716 | ₩128,850 | -0.25% | 672.6만 |
|---|
| 2025.10.21 | ₩129,293 | ₩129,427 | ₩129,091 | ₩129,118 | -0.13% | 475.4만 |
|---|
| 2025.10.20 | ₩128,702 | ₩128,957 | ₩128,676 | ₩128,957 | +0.20% | 766.6만 |
|---|
| 2025.10.17 | ₩128,354 | ₩128,421 | ₩128,099 | ₩128,394 | +0.03% | 635.9만 |
|---|
| 2025.10.16 | ₩128,287 | ₩128,448 | ₩128,153 | ₩128,354 | +0.05% | 738만 |
|---|
| 2025.10.15 | ₩128,247 | ₩128,434 | ₩127,925 | ₩128,166 | -0.06% | 1140.1만 |
|---|
| 2025.10.14 | ₩127,442 | ₩127,992 | ₩127,281 | ₩127,724 | +0.22% | 998.8만 |
|---|
| 2025.10.13 | ₩127,415 | ₩127,804 | ₩127,294 | ₩127,777 | +0.28% | 412.2만 |
|---|
| 2025.10.10 | ₩127,589 | ₩127,710 | ₩126,825 | ₩126,905 | -0.54% | 1658.6만 |
|---|