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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩120,889 | ₩122,338 | ₩120,688 | ₩122,257 | +1.13% | 4877만 |
| 2026.09.28–2026.10.02 | ₩122,700 | ₩122,928 | ₩120,272 | ₩120,876 | -1.49% | 6332.7만 |
| 2026.09.21–2026.09.25 | ₩125,435 | ₩125,945 | ₩123,048 | ₩123,612 | -1.45% | 5081만 |
| 2026.09.14–2026.09.18 | ₩124,885 | ₩125,610 | ₩124,564 | ₩125,221 | +0.27% | 3507.7만 |
| 2026.09.08–2026.09.11 | ₩126,602 | ₩126,669 | ₩125,154 | ₩125,167 | -1.13% | 3442.1만 |
| 2026.08.31–2026.09.04 | ₩127,152 | ₩127,219 | ₩126,106 | ₩126,682 | -0.37% | 3151만 |
| 2026.08.24–2026.08.28 | ₩127,165 | ₩127,929 | ₩127,138 | ₩127,246 | +0.06% | 2701.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,621 |
| ₩126,669 |
| ₩127,018 |
| -0.29% |
| 2353.8만 |
| 2026.08.10–2026.08.14 | ₩127,688 | ₩127,997 | ₩127,004 | ₩127,460 | -0.18% | 1887.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩126,749 | ₩127,836 | ₩126,749 | ₩127,715 | +0.76% | 2941.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩127,594 | ₩127,702 | ₩126,709 | ₩126,937 | -0.51% | 3103.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,198 | ₩128,265 | ₩126,696 | ₩126,910 | -1.00% | 2552.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,318 | ₩128,613 | ₩127,836 | ₩128,104 | -0.17% | 2632.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩129,123 | ₩129,284 | ₩128,010 | ₩128,721 | -0.31% | 3100.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,793 | ₩129,874 | ₩128,493 | ₩129,002 | -0.61% | 2779.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,391 | ₩129,847 | ₩129,016 | ₩129,458 | +0.05% | 2769만 |
|---|
| 2026.06.15–2026.06.18 | ₩129,646 | ₩129,901 | ₩129,083 | ₩129,713 | +0.05% | 2388.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,332 | ₩129,257 | ₩127,675 | ₩129,217 | +0.69% | 3504.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩128,680 | ₩129,096 | ₩127,903 | ₩127,929 | -0.58% | 2803.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,292 | ₩129,418 | ₩127,970 | ₩129,311 | +0.79% | 2520.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩126,937 | ₩127,715 | ₩126,119 | ₩127,621 | +0.54% | 4423.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩128,908 | ₩128,949 | ₩127,004 | ₩127,004 | -1.48% | 3009.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩128,157 | ₩129,297 | ₩127,152 | ₩128,935 | +0.61% | 2948.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩128,922 | ₩129,002 | ₩127,836 | ₩128,157 | -0.59% | 3605.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,565 | ₩129,700 | ₩128,372 | ₩129,002 | -0.43% | 3159.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,077 | ₩129,981 | ₩127,889 | ₩129,633 | +1.21% | 2953.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩125,811 | ₩128,399 | ₩125,261 | ₩128,064 | +1.79% | 3697.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩125,073 | ₩126,347 | ₩124,550 | ₩126,012 | +0.75% | 5316.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩125,408 | ₩126,790 | ₩124,537 | ₩124,644 | -0.61% | 8291.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩126,803 | ₩127,715 | ₩124,845 | ₩124,912 | -1.49% | 6347.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩127,514 | ₩129,405 | ₩126,521 | ₩126,562 | -0.75% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩129,753 | ₩130,075 | ₩128,064 | ₩128,399 | -1.04% | 7111.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩131,041 | ₩131,148 | ₩130,719 | ₩131,054 | +0.01% | 3274.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩130,880 | ₩131,108 | ₩130,397 | ₩130,947 | +0.05% | 2700.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,606 | ₩130,893 | ₩129,297 | ₩130,638 | +0.80% | 3909.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩129,016 | ₩129,659 | ₩128,694 | ₩129,659 | +0.50% | 5932.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,793 | ₩129,901 | ₩129,338 | ₩129,512 | -0.22% | 4105.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,439 | ₩129,726 | ₩128,292 | ₩129,700 | +0.98% | 4940.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩128,868 | ₩129,431 | ₩128,855 | ₩129,016 | +0.11% | 3881.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,338 | ₩129,364 | ₩128,520 | ₩129,217 | -0.09% | 3776.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,565 | ₩129,606 | ₩129,016 | ₩129,136 | -0.33% | 2215.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩129,297 | ₩129,700 | ₩128,935 | ₩129,458 | +0.12% | 1170.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩129,338 | ₩129,726 | ₩128,989 | ₩129,096 | -0.19% | 3407.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩129,056 | ₩129,324 | ₩128,305 | ₩129,083 | +0.02% | 3531.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,654 | ₩129,713 | ₩128,640 | ₩129,177 | +0.41% | 4239.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,257 | ₩129,807 | ₩129,056 | ₩129,713 | +0.35% | 2316만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,016 | ₩129,203 | ₩128,546 | ₩128,935 | -0.06% | 4467.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩128,654 | ₩129,472 | ₩128,654 | ₩128,694 | +0.03% | 2972.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩129,418 | ₩129,418 | ₩128,265 | ₩128,761 | -0.51% | 3481.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩130,062 | ₩130,169 | ₩129,150 | ₩129,633 | -0.33% | 3586.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,694 | ₩129,418 | ₩128,640 | ₩129,123 | +0.33% | 2796.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,407 | ₩128,439 | ₩127,272 | ₩128,385 | +0.77% | 3925.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,581 | ₩127,702 | ₩126,816 | ₩126,897 | -0.54% | 1658.6만 |
|---|