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 | ₩120,882 | ₩122,330 | ₩120,681 | ₩122,250 | +1.13% | 4877만 |
| 2026.09.28–2026.10.02 | ₩122,692 | ₩122,920 | ₩120,265 | ₩120,869 | -1.49% | 6332.7만 |
| 2026.09.21–2026.09.25 | ₩125,428 | ₩125,937 | ₩123,041 | ₩123,604 | -1.45% | 5081만 |
| 2026.09.14–2026.09.18 | ₩124,878 | ₩125,602 | ₩124,556 | ₩125,213 | +0.27% | 3507.7만 |
| 2026.09.08–2026.09.11 | ₩126,594 | ₩126,661 | ₩125,146 | ₩125,160 | -1.13% | 3442.1만 |
| 2026.08.31–2026.09.04 | ₩127,144 | ₩127,211 | ₩126,098 | ₩126,675 | -0.37% | 3151만 |
| 2026.08.24–2026.08.28 | ₩127,158 | ₩127,922 | ₩127,131 | ₩127,238 | +0.06% | 2701.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,386 |
| ₩127,613 |
| ₩126,661 |
| ₩127,010 |
| -0.29% |
| 2353.8만 |
| 2026.08.10–2026.08.14 | ₩127,680 | ₩127,989 | ₩126,997 | ₩127,453 | -0.18% | 1887.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩126,742 | ₩127,828 | ₩126,742 | ₩127,707 | +0.76% | 2941.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩127,587 | ₩127,694 | ₩126,702 | ₩126,930 | -0.51% | 3103.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,190 | ₩128,257 | ₩126,688 | ₩126,903 | -1.00% | 2552.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,311 | ₩128,606 | ₩127,828 | ₩128,096 | -0.17% | 2632.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩129,115 | ₩129,276 | ₩128,002 | ₩128,713 | -0.31% | 3100.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,786 | ₩129,866 | ₩128,485 | ₩128,995 | -0.61% | 2779.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,383 | ₩129,839 | ₩129,008 | ₩129,450 | +0.05% | 2769만 |
|---|
| 2026.06.15–2026.06.18 | ₩129,638 | ₩129,893 | ₩129,075 | ₩129,705 | +0.05% | 2388.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,324 | ₩129,249 | ₩127,667 | ₩129,209 | +0.69% | 3504.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩128,673 | ₩129,088 | ₩127,895 | ₩127,922 | -0.58% | 2803.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,284 | ₩129,410 | ₩127,962 | ₩129,303 | +0.79% | 2520.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩126,930 | ₩127,707 | ₩126,112 | ₩127,613 | +0.54% | 4423.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩128,901 | ₩128,941 | ₩126,997 | ₩126,997 | -1.48% | 3009.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩128,150 | ₩129,290 | ₩127,144 | ₩128,928 | +0.61% | 2948.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩128,914 | ₩128,995 | ₩127,828 | ₩128,150 | -0.59% | 3605.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,558 | ₩129,692 | ₩128,364 | ₩128,995 | -0.43% | 3159.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,069 | ₩129,973 | ₩127,882 | ₩129,625 | +1.21% | 2953.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩125,803 | ₩128,391 | ₩125,253 | ₩128,056 | +1.79% | 3697.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩125,066 | ₩126,340 | ₩124,543 | ₩126,004 | +0.75% | 5316.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩125,401 | ₩126,782 | ₩124,529 | ₩124,637 | -0.61% | 8291.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩126,796 | ₩127,707 | ₩124,838 | ₩124,905 | -1.49% | 6347.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩127,506 | ₩129,397 | ₩126,514 | ₩126,554 | -0.75% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩129,745 | ₩130,067 | ₩128,056 | ₩128,391 | -1.04% | 7111.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩131,033 | ₩131,140 | ₩130,711 | ₩131,046 | +0.01% | 3274.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩130,872 | ₩131,100 | ₩130,389 | ₩130,939 | +0.05% | 2700.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,598 | ₩130,885 | ₩129,290 | ₩130,630 | +0.80% | 3909.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩129,008 | ₩129,652 | ₩128,686 | ₩129,652 | +0.50% | 5932.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,786 | ₩129,893 | ₩129,330 | ₩129,504 | -0.22% | 4105.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,431 | ₩129,719 | ₩128,284 | ₩129,692 | +0.98% | 4940.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩128,860 | ₩129,424 | ₩128,847 | ₩129,008 | +0.11% | 3881.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,330 | ₩129,357 | ₩128,512 | ₩129,209 | -0.09% | 3776.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,558 | ₩129,598 | ₩129,008 | ₩129,129 | -0.33% | 2215.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩129,290 | ₩129,692 | ₩128,928 | ₩129,450 | +0.12% | 1170.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩129,330 | ₩129,719 | ₩128,981 | ₩129,088 | -0.19% | 3407.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩129,048 | ₩129,316 | ₩128,297 | ₩129,075 | +0.02% | 3531.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,646 | ₩129,705 | ₩128,633 | ₩129,169 | +0.41% | 4239.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,249 | ₩129,799 | ₩129,048 | ₩129,705 | +0.35% | 2316만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,008 | ₩129,196 | ₩128,539 | ₩128,928 | -0.06% | 4467.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩128,646 | ₩129,464 | ₩128,646 | ₩128,686 | +0.03% | 2972.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩129,410 | ₩129,410 | ₩128,257 | ₩128,753 | -0.51% | 3481.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩130,054 | ₩130,161 | ₩129,142 | ₩129,625 | -0.33% | 3586.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,686 | ₩129,410 | ₩128,633 | ₩129,115 | +0.33% | 2796.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,399 | ₩128,431 | ₩127,265 | ₩128,378 | +0.77% | 3925.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,573 | ₩127,694 | ₩126,809 | ₩126,889 | -0.54% | 1658.6만 |
|---|