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 | ₩121,933 | ₩122,268 | ₩121,813 | ₩122,188 | +0.21% | 839.9만 |
| 2026.10.08 | ₩121,210 | ₩122,014 | ₩121,210 | ₩121,906 | +0.57% | 1494.6만 |
| 2026.10.07 | ₩121,129 | ₩121,786 | ₩120,928 | ₩121,665 | +0.44% | 855.3만 |
| 2026.10.06 | ₩121,853 | ₩122,188 | ₩121,732 | ₩121,893 | +0.03% | 972.4만 |
| 2026.10.05 | ₩120,821 | ₩121,156 | ₩120,620 | ₩121,075 | +0.21% | 714.9만 |
| 2026.10.02 | ₩121,196 | ₩121,384 | ₩120,714 | ₩120,807 | -0.32% | 973.7만 |
| 2026.10.01 | ₩120,781 | ₩121,250 | ₩120,204 | ₩120,968 | +0.16% | 1890.6만 |
| 2026.09.30 | ₩122,402 | ₩122,536 | ₩121,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,746 |
| -0.54% |
| 1119.4만 |
| 2026.09.29 | ₩122,657 | ₩122,684 | ₩122,081 | ₩122,335 | -0.26% | 969.4만 |
|---|
| 2026.09.28 | ₩122,630 | ₩122,858 | ₩122,228 | ₩122,416 | -0.17% | 1379.5만 |
|---|
| 2026.09.25 | ₩123,568 | ₩123,635 | ₩122,979 | ₩123,541 | -0.02% | 1135.7만 |
|---|
| 2026.09.24 | ₩124,252 | ₩124,426 | ₩123,541 | ₩123,541 | -0.57% | 1396.9만 |
|---|
| 2026.09.23 | ₩125,431 | ₩125,431 | ₩124,145 | ₩124,185 | -0.99% | 985.8만 |
|---|
| 2026.09.22 | ₩125,780 | ₩125,873 | ₩125,471 | ₩125,592 | -0.15% | 813.6만 |
|---|
| 2026.09.21 | ₩125,364 | ₩125,713 | ₩125,324 | ₩125,686 | +0.26% | 749만 |
|---|
| 2026.09.18 | ₩125,351 | ₩125,418 | ₩125,056 | ₩125,150 | -0.16% | 468.7만 |
|---|
| 2026.09.17 | ₩125,270 | ₩125,538 | ₩125,203 | ₩125,525 | +0.20% | 617.7만 |
|---|
| 2026.09.16 | ₩124,868 | ₩125,311 | ₩124,627 | ₩124,721 | -0.12% | 756.4만 |
|---|
| 2026.09.15 | ₩124,761 | ₩124,801 | ₩124,493 | ₩124,627 | -0.11% | 767.7만 |
|---|
| 2026.09.14 | ₩124,815 | ₩125,217 | ₩124,560 | ₩124,935 | +0.10% | 897.2만 |
|---|
| 2026.09.11 | ₩125,485 | ₩125,713 | ₩125,083 | ₩125,096 | -0.31% | 712.9만 |
|---|
| 2026.09.10 | ₩125,512 | ₩125,646 | ₩125,177 | ₩125,190 | -0.26% | 1010.7만 |
|---|
| 2026.09.09 | ₩126,343 | ₩126,463 | ₩125,940 | ₩126,209 | -0.11% | 739만 |
|---|
| 2026.09.08 | ₩126,530 | ₩126,597 | ₩126,369 | ₩126,463 | -0.05% | 979.4만 |
|---|
| 2026.09.04 | ₩126,544 | ₩126,745 | ₩126,490 | ₩126,611 | +0.05% | 475.4만 |
|---|
| 2026.09.03 | ₩126,570 | ₩126,691 | ₩126,463 | ₩126,584 | +0.01% | 790.6만 |
|---|
| 2026.09.02 | ₩126,182 | ₩126,249 | ₩126,115 | ₩126,182 | 0.00% | 733만 |
|---|
| 2026.09.01 | ₩126,182 | ₩126,410 | ₩126,034 | ₩126,101 | -0.06% | 716.5만 |
|---|
| 2026.08.31 | ₩127,080 | ₩127,147 | ₩126,892 | ₩127,013 | -0.05% | 435.5만 |
|---|
| 2026.08.28 | ₩127,629 | ₩127,750 | ₩127,147 | ₩127,173 | -0.36% | 678.4만 |
|---|
| 2026.08.27 | ₩127,562 | ₩127,696 | ₩127,455 | ₩127,495 | -0.05% | 889.3만 |
|---|
| 2026.08.26 | ₩127,696 | ₩127,763 | ₩127,549 | ₩127,736 | +0.03% | 542.9만 |
|---|
| 2026.08.25 | ₩127,562 | ₩127,857 | ₩127,428 | ₩127,830 | +0.21% | 457.6만 |
|---|
| 2026.08.24 | ₩127,093 | ₩127,348 | ₩127,066 | ₩127,120 | +0.02% | 132.9만 |
|---|
| 2026.08.21 | ₩127,039 | ₩127,133 | ₩126,812 | ₩126,946 | -0.07% | 455.3만 |
|---|
| 2026.08.20 | ₩127,066 | ₩127,227 | ₩126,879 | ₩126,879 | -0.15% | 419.2만 |
|---|
| 2026.08.19 | ₩127,401 | ₩127,549 | ₩127,281 | ₩127,468 | +0.05% | 553.7만 |
|---|
| 2026.08.18 | ₩126,624 | ₩126,959 | ₩126,597 | ₩126,838 | +0.17% | 602만 |
|---|
| 2026.08.17 | ₩127,321 | ₩127,334 | ₩126,905 | ₩126,919 | -0.32% | 323.7만 |
|---|
| 2026.08.14 | ₩127,763 | ₩127,763 | ₩127,321 | ₩127,388 | -0.29% | 371.5만 |
|---|
| 2026.08.13 | ₩127,576 | ₩127,924 | ₩127,535 | ₩127,803 | +0.18% | 402.5만 |
|---|
| 2026.08.12 | ₩127,375 | ₩127,468 | ₩127,187 | ₩127,240 | -0.11% | 238.8만 |
|---|
| 2026.08.11 | ₩126,932 | ₩127,334 | ₩126,932 | ₩127,093 | +0.13% | 522.5만 |
|---|
| 2026.08.10 | ₩127,616 | ₩127,616 | ₩127,080 | ₩127,106 | -0.40% | 352.3만 |
|---|
| 2026.08.07 | ₩127,723 | ₩127,763 | ₩127,375 | ₩127,643 | -0.06% | 343.5만 |
|---|
| 2026.08.06 | ₩127,549 | ₩127,710 | ₩127,214 | ₩127,254 | -0.23% | 490.2만 |
|---|
| 2026.08.05 | ₩127,643 | ₩127,723 | ₩127,468 | ₩127,549 | -0.07% | 373.5만 |
|---|
| 2026.08.04 | ₩127,388 | ₩127,656 | ₩127,200 | ₩127,616 | +0.18% | 903만 |
|---|
| 2026.08.03 | ₩126,678 | ₩127,106 | ₩126,678 | ₩126,986 | +0.24% | 831.2만 |
|---|
| 2026.07.31 | ₩126,972 | ₩127,039 | ₩126,637 | ₩126,865 | -0.08% | 704.7만 |
|---|
| 2026.07.30 | ₩126,812 | ₩127,066 | ₩126,731 | ₩127,039 | +0.18% | 621.2만 |
|---|
| 2026.07.29 | ₩127,281 | ₩127,401 | ₩126,664 | ₩126,731 | -0.43% | 747.9만 |
|---|
| 2026.07.28 | ₩127,173 | ₩127,629 | ₩127,147 | ₩127,576 | +0.32% | 684만 |
|---|
| 2026.07.27 | ₩127,522 | ₩127,522 | ₩127,133 | ₩127,267 | -0.20% | 346만 |
|---|
| 2026.07.24 | ₩126,852 | ₩127,026 | ₩126,624 | ₩126,838 | -0.01% | 717.9만 |
|---|
| 2026.07.23 | ₩126,865 | ₩126,919 | ₩126,637 | ₩126,691 | -0.14% | 767.5만 |
|---|
| 2026.07.22 | ₩127,616 | ₩127,790 | ₩127,361 | ₩127,442 | -0.14% | 373.8만 |
|---|
| 2026.07.21 | ₩128,138 | ₩128,138 | ₩127,643 | ₩127,830 | -0.24% | 400.2만 |
|---|
| 2026.07.20 | ₩128,125 | ₩128,192 | ₩127,763 | ₩127,817 | -0.24% | 292.9만 |
|---|
| 2026.07.17 | ₩128,219 | ₩128,326 | ₩127,991 | ₩128,031 | -0.15% | 538.2만 |
|---|
| 2026.07.16 | ₩127,991 | ₩128,246 | ₩127,951 | ₩128,112 | +0.09% | 419.4만 |
|---|
| 2026.07.15 | ₩128,272 | ₩128,433 | ₩128,165 | ₩128,299 | +0.02% | 402.1만 |
|---|
| 2026.07.14 | ₩128,299 | ₩128,380 | ₩127,884 | ₩128,085 | -0.17% | 567.3만 |
|---|
| 2026.07.13 | ₩128,246 | ₩128,541 | ₩127,763 | ₩127,830 | -0.32% | 705.3만 |
|---|
| 2026.07.10 | ₩128,567 | ₩128,661 | ₩128,353 | ₩128,648 | +0.06% | 594만 |
|---|
| 2026.07.09 | ₩128,299 | ₩128,701 | ₩128,259 | ₩128,608 | +0.24% | 476.5만 |
|---|
| 2026.07.08 | ₩128,353 | ₩128,380 | ₩127,937 | ₩128,380 | +0.02% | 1189.2만 |
|---|
| 2026.07.07 | ₩128,795 | ₩128,943 | ₩128,433 | ₩128,581 | -0.17% | 455.3만 |
|---|
| 2026.07.06 | ₩129,050 | ₩129,211 | ₩128,849 | ₩129,130 | +0.06% | 385.4만 |
|---|
| 2026.07.02 | ₩128,809 | ₩128,983 | ₩128,688 | ₩128,929 | +0.09% | 716.9만 |
|---|
| 2026.07.01 | ₩128,594 | ₩128,835 | ₩128,420 | ₩128,688 | +0.07% | 653.3만 |
|---|
| 2026.06.30 | ₩129,653 | ₩129,747 | ₩129,251 | ₩129,251 | -0.31% | 781.2만 |
|---|
| 2026.06.29 | ₩129,720 | ₩129,800 | ₩129,479 | ₩129,760 | +0.03% | 627.9만 |
|---|
| 2026.06.26 | ₩129,385 | ₩129,546 | ₩129,318 | ₩129,385 | 0.00% | 373.3만 |
|---|
| 2026.06.25 | ₩129,733 | ₩129,774 | ₩129,398 | ₩129,412 | -0.25% | 446.5만 |
|---|
| 2026.06.24 | ₩129,358 | ₩129,559 | ₩129,251 | ₩129,425 | +0.05% | 840.1만 |
|---|
| 2026.06.23 | ₩129,023 | ₩129,251 | ₩128,943 | ₩129,010 | -0.01% | 580.1만 |
|---|
| 2026.06.22 | ₩129,318 | ₩129,693 | ₩129,144 | ₩129,197 | -0.09% | 529.1만 |
|---|
| 2026.06.18 | ₩129,747 | ₩129,787 | ₩129,559 | ₩129,639 | -0.08% | 312.9만 |
|---|
| 2026.06.17 | ₩129,492 | ₩129,733 | ₩129,010 | ₩129,036 | -0.35% | 874.2만 |
|---|
| 2026.06.16 | ₩129,331 | ₩129,827 | ₩129,331 | ₩129,559 | +0.18% | 619만 |
|---|
| 2026.06.15 | ₩129,572 | ₩129,760 | ₩129,519 | ₩129,613 | +0.03% | 582.8만 |
|---|
| 2026.06.12 | ₩129,063 | ₩129,184 | ₩128,782 | ₩129,144 | +0.06% | 536.4만 |
|---|
| 2026.06.11 | ₩128,045 | ₩129,063 | ₩127,978 | ₩129,023 | +0.76% | 818.7만 |
|---|
| 2026.06.10 | ₩127,683 | ₩128,326 | ₩127,669 | ₩127,790 | +0.08% | 840만 |
|---|
| 2026.06.09 | ₩128,138 | ₩128,380 | ₩127,602 | ₩128,219 | +0.06% | 692.6만 |
|---|
| 2026.06.08 | ₩128,259 | ₩128,259 | ₩127,683 | ₩127,696 | -0.44% | 616.5만 |
|---|
| 2026.06.05 | ₩128,326 | ₩128,460 | ₩127,830 | ₩127,857 | -0.37% | 736.4만 |
|---|
| 2026.06.04 | ₩128,862 | ₩128,916 | ₩128,621 | ₩128,795 | -0.05% | 413.2만 |
|---|
| 2026.06.03 | ₩128,621 | ₩128,755 | ₩128,299 | ₩128,527 | -0.07% | 561.9만 |
|---|
| 2026.06.02 | ₩129,010 | ₩129,023 | ₩128,755 | ₩129,010 | 0.00% | 457.2만 |
|---|
| 2026.06.01 | ₩128,608 | ₩128,675 | ₩128,232 | ₩128,675 | +0.05% | 635.1만 |
|---|
| 2026.05.29 | ₩129,077 | ₩129,345 | ₩129,050 | ₩129,237 | +0.12% | 738.3만 |
|---|
| 2026.05.28 | ₩128,514 | ₩129,023 | ₩128,393 | ₩128,969 | +0.35% | 607.8만 |
|---|
| 2026.05.27 | ₩128,567 | ₩128,648 | ₩128,353 | ₩128,634 | +0.05% | 607.5만 |
|---|
| 2026.05.26 | ₩128,219 | ₩128,272 | ₩127,897 | ₩128,179 | -0.03% | 566.6만 |
|---|
| 2026.05.22 | ₩127,643 | ₩127,643 | ₩127,307 | ₩127,549 | -0.07% | 328.3만 |
|---|
| 2026.05.21 | ₩126,972 | ₩127,455 | ₩126,745 | ₩127,307 | +0.26% | 965.3만 |
|---|
| 2026.05.20 | ₩126,369 | ₩127,415 | ₩126,316 | ₩127,214 | +0.67% | 1308만 |
|---|
| 2026.05.19 | ₩126,477 | ₩126,557 | ₩126,048 | ₩126,316 | -0.13% | 1082만 |
|---|
| 2026.05.18 | ₩126,865 | ₩127,227 | ₩126,624 | ₩126,812 | -0.04% | 740.3만 |
|---|
| 2026.05.15 | ₩127,401 | ₩127,401 | ₩126,932 | ₩126,932 | -0.37% | 710.1만 |
|---|
| 2026.05.14 | ₩128,366 | ₩128,581 | ₩128,018 | ₩128,045 | -0.25% | 485.8만 |
|---|
| 2026.05.13 | ₩128,031 | ₩128,205 | ₩127,911 | ₩128,045 | +0.01% | 868.3만 |
|---|
| 2026.05.12 | ₩128,353 | ₩128,380 | ₩128,071 | ₩128,286 | -0.05% | 707.4만 |
|---|
| 2026.05.11 | ₩128,835 | ₩128,876 | ₩128,527 | ₩128,621 | -0.17% | 237.7만 |
|---|
| 2026.05.08 | ₩128,902 | ₩129,063 | ₩128,768 | ₩128,862 | -0.03% | 338.1만 |
|---|
| 2026.05.07 | ₩129,211 | ₩129,224 | ₩128,460 | ₩128,527 | -0.53% | 423.1만 |
|---|
| 2026.05.06 | ₩128,795 | ₩129,050 | ₩128,742 | ₩129,023 | +0.18% | 639.4만 |
|---|
| 2026.05.05 | ₩127,870 | ₩128,071 | ₩127,576 | ₩128,018 | +0.12% | 622.7만 |
|---|
| 2026.05.04 | ₩128,085 | ₩128,085 | ₩127,080 | ₩127,428 | -0.51% | 925.2만 |
|---|
| 2026.05.01 | ₩128,165 | ₩128,554 | ₩128,058 | ₩128,085 | -0.06% | 832.9만 |
|---|
| 2026.04.30 | ₩128,272 | ₩128,567 | ₩128,152 | ₩128,393 | +0.09% | 982.2만 |
|---|
| 2026.04.29 | ₩128,272 | ₩128,433 | ₩127,763 | ₩127,991 | -0.22% | 645.7만 |
|---|
| 2026.04.28 | ₩128,299 | ₩128,594 | ₩128,192 | ₩128,594 | +0.23% | 654.7만 |
|---|
| 2026.04.27 | ₩128,849 | ₩128,929 | ₩128,581 | ₩128,701 | -0.11% | 489.8만 |
|---|
| 2026.04.24 | ₩128,876 | ₩128,969 | ₩128,487 | ₩128,929 | +0.04% | 755.9만 |
|---|
| 2026.04.23 | ₩129,090 | ₩129,264 | ₩128,299 | ₩128,567 | -0.40% | 945.7만 |
|---|
| 2026.04.22 | ₩129,331 | ₩129,385 | ₩128,929 | ₩129,170 | -0.12% | 561.4만 |
|---|
| 2026.04.21 | ₩129,318 | ₩129,412 | ₩128,822 | ₩128,835 | -0.37% | 445.6만 |
|---|
| 2026.04.20 | ₩129,492 | ₩129,626 | ₩129,291 | ₩129,452 | -0.03% | 451.4만 |
|---|
| 2026.04.17 | ₩129,599 | ₩129,908 | ₩129,304 | ₩129,559 | -0.03% | 601만 |
|---|
| 2026.04.16 | ₩129,023 | ₩129,023 | ₩128,393 | ₩128,594 | -0.33% | 514.6만 |
|---|
| 2026.04.15 | ₩128,943 | ₩129,224 | ₩128,849 | ₩128,996 | +0.04% | 584만 |
|---|
| 2026.04.14 | ₩128,956 | ₩129,412 | ₩128,809 | ₩129,278 | +0.25% | 534.1만 |
|---|
| 2026.04.13 | ₩128,004 | ₩128,701 | ₩127,817 | ₩128,701 | +0.54% | 719.8만 |
|---|
| 2026.04.10 | ₩128,299 | ₩128,326 | ₩127,777 | ₩127,991 | -0.24% | 736.1만 |
|---|
| 2026.04.09 | ₩127,428 | ₩128,313 | ₩127,200 | ₩128,004 | +0.45% | 848.8만 |
|---|
| 2026.04.08 | ₩128,004 | ₩128,138 | ₩127,240 | ₩127,468 | -0.42% | 1021.6만 |
|---|
| 2026.04.07 | ₩125,900 | ₩126,048 | ₩125,190 | ₩125,967 | +0.05% | 687.6만 |
|---|
| 2026.04.06 | ₩125,739 | ₩126,061 | ₩125,659 | ₩125,900 | +0.13% | 403.8만 |
|---|
| 2026.04.02 | ₩125,378 | ₩126,142 | ₩125,217 | ₩125,940 | +0.45% | 975.3만 |
|---|
| 2026.04.01 | ₩125,753 | ₩126,142 | ₩125,619 | ₩125,793 | +0.03% | 1325.4만 |
|---|
| 2026.03.31 | ₩125,445 | ₩126,276 | ₩125,043 | ₩125,887 | +0.35% | 1752.1만 |
|---|
| 2026.03.30 | ₩125,002 | ₩125,217 | ₩124,480 | ₩124,788 | -0.17% | 1263.8만 |
|---|
| 2026.03.27 | ₩124,882 | ₩125,083 | ₩124,466 | ₩124,573 | -0.25% | 1510.7만 |
|---|
| 2026.03.26 | ₩126,343 | ₩126,410 | ₩125,217 | ₩125,257 | -0.86% | 1624.4만 |
|---|
| 2026.03.25 | ₩126,383 | ₩126,718 | ₩126,182 | ₩126,557 | +0.14% | 1413.9만 |
|---|
| 2026.03.24 | ₩125,552 | ₩125,887 | ₩125,177 | ₩125,418 | -0.11% | 1278만 |
|---|
| 2026.03.23 | ₩125,337 | ₩126,450 | ₩125,244 | ₩126,061 | +0.58% | 2464.2만 |
|---|
| 2026.03.20 | ₩126,396 | ₩126,450 | ₩124,774 | ₩124,841 | -1.23% | 1383.7만 |
|---|
| 2026.03.19 | ₩125,887 | ₩126,905 | ₩125,793 | ₩126,825 | +0.75% | 1519.5만 |
|---|
| 2026.03.18 | ₩127,334 | ₩127,388 | ₩126,463 | ₩126,463 | -0.68% | 1286.8만 |
|---|
| 2026.03.17 | ₩127,361 | ₩127,643 | ₩127,334 | ₩127,455 | +0.07% | 1030.4만 |
|---|
| 2026.03.16 | ₩126,731 | ₩127,267 | ₩126,731 | ₩126,986 | +0.20% | 1127.2만 |
|---|
| 2026.03.13 | ₩127,401 | ₩127,683 | ₩126,450 | ₩126,490 | -0.72% | 2057.2만 |
|---|
| 2026.03.12 | ₩127,696 | ₩127,803 | ₩127,106 | ₩127,106 | -0.46% | 3916만 |
|---|
| 2026.03.11 | ₩128,809 | ₩128,809 | ₩128,125 | ₩128,179 | -0.49% | 1447.9만 |
|---|
| 2026.03.10 | ₩128,742 | ₩129,331 | ₩128,581 | ₩128,594 | -0.11% | 1378.1만 |
|---|
| 2026.03.09 | ₩127,442 | ₩128,782 | ₩127,375 | ₩128,608 | +0.91% | 2192.2만 |
|---|
| 2026.03.06 | ₩128,299 | ₩128,675 | ₩127,991 | ₩128,326 | +0.02% | 1247.3만 |
|---|
| 2026.03.05 | ₩129,117 | ₩129,438 | ₩128,956 | ₩129,170 | +0.04% | 1286.8만 |
|---|
| 2026.03.04 | ₩129,358 | ₩129,908 | ₩129,224 | ₩129,827 | +0.36% | 1254.9만 |
|---|
| 2026.03.03 | ₩128,608 | ₩129,559 | ₩128,541 | ₩129,398 | +0.61% | 1642.6만 |
|---|
| 2026.03.02 | ₩129,680 | ₩130,001 | ₩129,586 | ₩129,988 | +0.24% | 1680만 |
|---|
| 2026.02.27 | ₩130,846 | ₩130,993 | ₩130,645 | ₩130,980 | +0.10% | 882.5만 |
|---|
| 2026.02.26 | ₩131,007 | ₩131,047 | ₩130,738 | ₩130,913 | -0.07% | 496만 |
|---|
| 2026.02.25 | ₩130,846 | ₩131,060 | ₩130,805 | ₩130,993 | +0.11% | 550.8만 |
|---|
| 2026.02.24 | ₩130,712 | ₩131,007 | ₩130,712 | ₩130,872 | +0.12% | 629.1만 |
|---|
| 2026.02.23 | ₩130,966 | ₩131,074 | ₩130,671 | ₩130,953 | -0.01% | 716.3만 |
|---|
| 2026.02.20 | ₩130,738 | ₩130,872 | ₩130,537 | ₩130,872 | +0.10% | 793.2만 |
|---|
| 2026.02.19 | ₩130,618 | ₩130,779 | ₩130,323 | ₩130,738 | +0.09% | 682.7만 |
|---|
| 2026.02.18 | ₩130,953 | ₩131,033 | ₩130,738 | ₩130,886 | -0.05% | 757.4만 |
|---|
| 2026.02.17 | ₩130,805 | ₩131,020 | ₩130,725 | ₩130,832 | +0.02% | 467.2만 |
|---|
| 2026.02.13 | ₩130,645 | ₩130,819 | ₩130,417 | ₩130,564 | -0.06% | 671.2만 |
|---|
| 2026.02.12 | ₩130,269 | ₩130,537 | ₩130,068 | ₩130,336 | +0.05% | 744.7만 |
|---|
| 2026.02.11 | ₩129,934 | ₩130,122 | ₩129,774 | ₩129,975 | +0.03% | 682.7만 |
|---|
| 2026.02.10 | ₩130,095 | ₩130,122 | ₩129,921 | ₩129,961 | -0.10% | 580.5만 |
|---|
| 2026.02.09 | ₩129,532 | ₩129,841 | ₩129,224 | ₩129,626 | +0.07% | 1230.2만 |
|---|
| 2026.02.06 | ₩129,465 | ₩129,586 | ₩129,251 | ₩129,586 | +0.09% | 799.1만 |
|---|
| 2026.02.05 | ₩129,117 | ₩129,331 | ₩128,969 | ₩129,251 | +0.10% | 1210.7만 |
|---|
| 2026.02.04 | ₩129,157 | ₩129,197 | ₩128,782 | ₩128,929 | -0.18% | 1247.6만 |
|---|
| 2026.02.03 | ₩129,063 | ₩129,063 | ₩128,621 | ₩128,876 | -0.15% | 1048.3만 |
|---|
| 2026.02.02 | ₩128,943 | ₩129,278 | ₩128,849 | ₩128,849 | -0.07% | 1626.7만 |
|---|
| 2026.01.30 | ₩129,653 | ₩129,680 | ₩129,398 | ₩129,438 | -0.17% | 1099만 |
|---|
| 2026.01.29 | ₩129,425 | ₩129,666 | ₩129,264 | ₩129,559 | +0.10% | 809.2만 |
|---|
| 2026.01.28 | ₩129,680 | ₩129,733 | ₩129,398 | ₩129,546 | -0.10% | 681.1만 |
|---|
| 2026.01.27 | ₩129,760 | ₩129,827 | ₩129,532 | ₩129,706 | -0.04% | 760.3만 |
|---|
| 2026.01.26 | ₩129,720 | ₩129,827 | ₩129,666 | ₩129,760 | +0.03% | 755.8만 |
|---|
| 2026.01.23 | ₩129,412 | ₩129,653 | ₩129,170 | ₩129,626 | +0.17% | 1487.4만 |
|---|
| 2026.01.22 | ₩129,331 | ₩129,626 | ₩129,023 | ₩129,304 | -0.02% | 1069.3만 |
|---|
| 2026.01.21 | ₩128,661 | ₩129,345 | ₩128,621 | ₩129,331 | +0.52% | 1599.9만 |
|---|
| 2026.01.20 | ₩128,366 | ₩128,554 | ₩128,219 | ₩128,299 | -0.05% | 784만 |
|---|
| 2026.01.16 | ₩129,264 | ₩129,318 | ₩128,929 | ₩128,943 | -0.25% | 928.5만 |
|---|
| 2026.01.15 | ₩129,251 | ₩129,358 | ₩129,144 | ₩129,197 | -0.04% | 704.1만 |
|---|
| 2026.01.14 | ₩128,996 | ₩129,157 | ₩128,795 | ₩129,144 | +0.11% | 672.4만 |
|---|
| 2026.01.13 | ₩129,050 | ₩129,090 | ₩128,782 | ₩128,876 | -0.14% | 787.1만 |
|---|
| 2026.01.12 | ₩128,795 | ₩129,184 | ₩128,795 | ₩129,036 | +0.19% | 789.5만 |
|---|
| 2026.01.09 | ₩128,916 | ₩129,144 | ₩128,782 | ₩129,144 | +0.18% | 664.6만 |
|---|
| 2026.01.08 | ₩128,567 | ₩128,782 | ₩128,447 | ₩128,675 | +0.08% | 813.8만 |
|---|
| 2026.01.07 | ₩129,264 | ₩129,264 | ₩128,849 | ₩128,876 | -0.30% | 956.3만 |
|---|
| 2026.01.06 | ₩129,264 | ₩129,264 | ₩128,943 | ₩129,130 | -0.10% | 738.5만 |
|---|
| 2026.01.05 | ₩129,264 | ₩129,291 | ₩129,036 | ₩129,264 | 0.00% | 603만 |
|---|
| 2026.01.02 | ₩129,331 | ₩129,331 | ₩128,943 | ₩129,063 | -0.21% | 952.6만 |
|---|
| 2025.12.31 | ₩129,385 | ₩129,479 | ₩129,036 | ₩129,036 | -0.27% | 367.2만 |
|---|
| 2025.12.30 | ₩129,438 | ₩129,492 | ₩129,291 | ₩129,291 | -0.11% | 402.2만 |
|---|
| 2025.12.29 | ₩129,492 | ₩129,532 | ₩129,278 | ₩129,452 | -0.03% | 493.6만 |
|---|
| 2025.12.26 | ₩129,519 | ₩129,626 | ₩129,211 | ₩129,385 | -0.10% | 296.6만 |
|---|
| 2025.12.24 | ₩129,304 | ₩129,425 | ₩129,130 | ₩129,398 | +0.07% | 132.9만 |
|---|
| 2025.12.23 | ₩128,996 | ₩129,144 | ₩128,862 | ₩129,010 | +0.01% | 453만 |
|---|
| 2025.12.22 | ₩129,224 | ₩129,331 | ₩128,943 | ₩129,077 | -0.11% | 287.7만 |
|---|
| 2025.12.19 | ₩129,197 | ₩129,237 | ₩128,916 | ₩129,023 | -0.13% | 490.4만 |
|---|
| 2025.12.18 | ₩129,572 | ₩129,653 | ₩129,331 | ₩129,599 | +0.02% | 552만 |
|---|
| 2025.12.17 | ₩129,385 | ₩129,385 | ₩128,996 | ₩129,036 | -0.27% | 706.8만 |
|---|
| 2025.12.16 | ₩129,264 | ₩129,546 | ₩129,197 | ₩129,532 | +0.21% | 863.3만 |
|---|
| 2025.12.15 | ₩129,264 | ₩129,385 | ₩129,077 | ₩129,184 | -0.06% | 795.2만 |
|---|
| 2025.12.12 | ₩129,010 | ₩129,170 | ₩128,902 | ₩129,010 | 0.00% | 880.6만 |
|---|
| 2025.12.11 | ₩129,130 | ₩129,251 | ₩128,983 | ₩129,077 | -0.04% | 487.6만 |
|---|
| 2025.12.10 | ₩128,460 | ₩128,996 | ₩128,232 | ₩128,983 | +0.41% | 724.9만 |
|---|
| 2025.12.09 | ₩128,634 | ₩128,634 | ₩128,286 | ₩128,460 | -0.14% | 776.4만 |
|---|
| 2025.12.08 | ₩128,983 | ₩128,996 | ₩128,500 | ₩128,567 | -0.32% | 661.7만 |
|---|
| 2025.12.05 | ₩129,291 | ₩129,505 | ₩129,036 | ₩129,103 | -0.15% | 599.8만 |
|---|
| 2025.12.04 | ₩129,291 | ₩129,345 | ₩129,063 | ₩129,278 | -0.01% | 822.9만 |
|---|
| 2025.12.03 | ₩129,626 | ₩129,639 | ₩129,224 | ₩129,385 | -0.19% | 613.6만 |
|---|
| 2025.12.02 | ₩128,809 | ₩129,291 | ₩128,715 | ₩129,224 | +0.32% | 1088만 |
|---|
| 2025.12.01 | ₩128,581 | ₩128,956 | ₩128,567 | ₩128,688 | +0.08% | 1115.2만 |
|---|
| 2025.11.28 | ₩129,666 | ₩129,733 | ₩129,479 | ₩129,639 | -0.02% | 262.8만 |
|---|
| 2025.11.26 | ₩129,479 | ₩129,653 | ₩129,264 | ₩129,599 | +0.09% | 471.9만 |
|---|
| 2025.11.25 | ₩129,197 | ₩129,519 | ₩129,090 | ₩129,465 | +0.21% | 1039.1만 |
|---|
| 2025.11.24 | ₩129,184 | ₩129,237 | ₩128,983 | ₩129,130 | -0.04% | 542.2만 |
|---|
| 2025.11.21 | ₩128,514 | ₩128,996 | ₩128,514 | ₩128,862 | +0.27% | 533만 |
|---|
| 2025.11.20 | ₩128,916 | ₩129,130 | ₩128,473 | ₩128,514 | -0.31% | 1479.9만 |
|---|
| 2025.11.19 | ₩128,742 | ₩128,902 | ₩128,648 | ₩128,822 | +0.06% | 818.5만 |
|---|
| 2025.11.18 | ₩128,688 | ₩128,822 | ₩128,487 | ₩128,608 | -0.06% | 641.1만 |
|---|
| 2025.11.17 | ₩128,943 | ₩129,130 | ₩128,621 | ₩128,648 | -0.23% | 995.1만 |
|---|
| 2025.11.14 | ₩128,728 | ₩128,876 | ₩128,621 | ₩128,621 | -0.08% | 721.6만 |
|---|
| 2025.11.13 | ₩129,385 | ₩129,398 | ₩128,661 | ₩128,701 | -0.53% | 688만 |
|---|
| 2025.11.12 | ₩129,278 | ₩129,358 | ₩128,969 | ₩129,331 | +0.04% | 720.1만 |
|---|
| 2025.11.11 | ₩129,023 | ₩129,318 | ₩128,956 | ₩129,278 | +0.20% | 230.4만 |
|---|
| 2025.11.10 | ₩128,581 | ₩129,023 | ₩128,581 | ₩128,983 | +0.31% | 612.8만 |
|---|
| 2025.11.07 | ₩128,822 | ₩128,822 | ₩128,286 | ₩128,688 | -0.10% | 638.9만 |
|---|
| 2025.11.06 | ₩128,742 | ₩128,782 | ₩128,514 | ₩128,621 | -0.09% | 686.8만 |
|---|
| 2025.11.05 | ₩128,581 | ₩128,581 | ₩128,192 | ₩128,192 | -0.30% | 589.4만 |
|---|
| 2025.11.04 | ₩128,406 | ₩128,675 | ₩128,326 | ₩128,473 | +0.05% | 623.2만 |
|---|
| 2025.11.03 | ₩129,345 | ₩129,345 | ₩128,567 | ₩128,621 | -0.56% | 943.7만 |
|---|
| 2025.10.31 | ₩129,626 | ₩129,760 | ₩129,398 | ₩129,559 | -0.05% | 885.2만 |
|---|
| 2025.10.30 | ₩129,358 | ₩129,572 | ₩129,077 | ₩129,318 | -0.03% | 911.3만 |
|---|
| 2025.10.29 | ₩129,988 | ₩130,042 | ₩129,398 | ₩129,465 | -0.40% | 736.9만 |
|---|
| 2025.10.28 | ₩130,095 | ₩130,095 | ₩129,867 | ₩130,042 | -0.04% | 478만 |
|---|
| 2025.10.27 | ₩129,988 | ₩130,055 | ₩129,666 | ₩130,042 | +0.04% | 575.2만 |
|---|
| 2025.10.24 | ₩129,103 | ₩129,251 | ₩128,835 | ₩129,050 | -0.04% | 400.3만 |
|---|
| 2025.10.23 | ₩128,795 | ₩128,835 | ₩128,567 | ₩128,675 | -0.09% | 482.1만 |
|---|
| 2025.10.22 | ₩129,090 | ₩129,090 | ₩128,634 | ₩128,768 | -0.25% | 672.6만 |
|---|
| 2025.10.21 | ₩129,211 | ₩129,345 | ₩129,010 | ₩129,036 | -0.13% | 475.4만 |
|---|
| 2025.10.20 | ₩128,621 | ₩128,876 | ₩128,594 | ₩128,876 | +0.20% | 766.6만 |
|---|
| 2025.10.17 | ₩128,272 | ₩128,339 | ₩128,018 | ₩128,313 | +0.03% | 635.9만 |
|---|
| 2025.10.16 | ₩128,205 | ₩128,366 | ₩128,071 | ₩128,272 | +0.05% | 738만 |
|---|
| 2025.10.15 | ₩128,165 | ₩128,353 | ₩127,844 | ₩128,085 | -0.06% | 1140.1만 |
|---|
| 2025.10.14 | ₩127,361 | ₩127,911 | ₩127,200 | ₩127,643 | +0.22% | 998.8만 |
|---|
| 2025.10.13 | ₩127,334 | ₩127,723 | ₩127,214 | ₩127,696 | +0.28% | 412.2만 |
|---|
| 2025.10.10 | ₩127,509 | ₩127,629 | ₩126,745 | ₩126,825 | -0.54% | 1658.6만 |
|---|