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 | ₩120,803 | ₩122,250 | ₩120,602 | ₩122,170 | +1.13% | 4877만 |
| 2026.09.28–2026.10.02 | ₩122,612 | ₩122,840 | ₩120,186 | ₩120,789 | -1.49% | 6332.7만 |
| 2026.09.21–2026.09.25 | ₩125,345 | ₩125,855 | ₩122,960 | ₩123,523 | -1.45% | 5081만 |
| 2026.09.14–2026.09.18 | ₩124,796 | ₩125,520 | ₩124,474 | ₩125,131 | +0.27% | 3507.7만 |
| 2026.09.08–2026.09.11 | ₩126,511 | ₩126,578 | ₩125,064 | ₩125,077 | -1.13% | 3442.1만 |
| 2026.08.31–2026.09.04 | ₩127,061 | ₩127,128 | ₩126,015 | ₩126,592 | -0.37% | 3151만 |
| 2026.08.24–2026.08.28 | ₩127,074 | ₩127,838 | ₩127,047 | ₩127,154 | +0.06% | 2701.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,302 |
| ₩127,530 |
| ₩126,578 |
| ₩126,927 |
| -0.29% |
| 2353.8만 |
| 2026.08.10–2026.08.14 | ₩127,597 | ₩127,905 | ₩126,913 | ₩127,369 | -0.18% | 1887.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩126,659 | ₩127,744 | ₩126,659 | ₩127,624 | +0.76% | 2941.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩127,503 | ₩127,610 | ₩126,618 | ₩126,846 | -0.51% | 3103.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,106 | ₩128,173 | ₩126,605 | ₩126,819 | -1.00% | 2552.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩128,227 | ₩128,521 | ₩127,744 | ₩128,012 | -0.17% | 2632.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩129,031 | ₩129,191 | ₩127,918 | ₩128,629 | -0.31% | 3100.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,701 | ₩129,781 | ₩128,401 | ₩128,910 | -0.61% | 2779.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,299 | ₩129,754 | ₩128,923 | ₩129,366 | +0.05% | 2769만 |
|---|
| 2026.06.15–2026.06.18 | ₩129,553 | ₩129,808 | ₩128,990 | ₩129,620 | +0.05% | 2388.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,240 | ₩129,165 | ₩127,583 | ₩129,124 | +0.69% | 3504.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩128,588 | ₩129,004 | ₩127,811 | ₩127,838 | -0.58% | 2803.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,200 | ₩129,325 | ₩127,878 | ₩129,218 | +0.79% | 2520.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩126,846 | ₩127,624 | ₩126,029 | ₩127,530 | +0.54% | 4423.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩128,816 | ₩128,856 | ₩126,913 | ₩126,913 | -1.48% | 3009.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩128,066 | ₩129,205 | ₩127,061 | ₩128,843 | +0.61% | 2948.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩128,830 | ₩128,910 | ₩127,744 | ₩128,066 | -0.59% | 3605.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩129,473 | ₩129,607 | ₩128,280 | ₩128,910 | -0.43% | 3159.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩127,985 | ₩129,888 | ₩127,798 | ₩129,540 | +1.21% | 2953.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩125,721 | ₩128,307 | ₩125,171 | ₩127,972 | +1.79% | 3697.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩124,984 | ₩126,257 | ₩124,461 | ₩125,922 | +0.75% | 5316.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩125,319 | ₩126,699 | ₩124,448 | ₩124,555 | -0.61% | 8291.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩126,712 | ₩127,624 | ₩124,756 | ₩124,823 | -1.49% | 6347.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩127,422 | ₩129,312 | ₩126,431 | ₩126,471 | -0.75% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩129,660 | ₩129,982 | ₩127,972 | ₩128,307 | -1.04% | 7111.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩130,947 | ₩131,054 | ₩130,625 | ₩130,960 | +0.01% | 3274.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩130,786 | ₩131,014 | ₩130,304 | ₩130,853 | +0.05% | 2700.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩129,513 | ₩130,799 | ₩129,205 | ₩130,545 | +0.80% | 3909.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,923 | ₩129,567 | ₩128,602 | ₩129,567 | +0.50% | 5932.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,701 | ₩129,808 | ₩129,245 | ₩129,419 | -0.22% | 4105.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,347 | ₩129,634 | ₩128,200 | ₩129,607 | +0.98% | 4940.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩128,776 | ₩129,339 | ₩128,763 | ₩128,923 | +0.11% | 3881.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,245 | ₩129,272 | ₩128,428 | ₩129,124 | -0.09% | 3776.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,473 | ₩129,513 | ₩128,923 | ₩129,044 | -0.33% | 2215.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩129,205 | ₩129,607 | ₩128,843 | ₩129,366 | +0.12% | 1170.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩129,245 | ₩129,634 | ₩128,897 | ₩129,004 | -0.19% | 3407.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩128,964 | ₩129,232 | ₩128,213 | ₩128,990 | +0.02% | 3531.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩128,562 | ₩129,620 | ₩128,548 | ₩129,084 | +0.41% | 4239.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,165 | ₩129,714 | ₩128,964 | ₩129,620 | +0.35% | 2316만 |
|---|
| 2025.11.17–2025.11.21 | ₩128,923 | ₩129,111 | ₩128,454 | ₩128,843 | -0.06% | 4467.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩128,562 | ₩129,379 | ₩128,562 | ₩128,602 | +0.03% | 2972.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩129,325 | ₩129,325 | ₩128,173 | ₩128,669 | -0.51% | 3481.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,969 | ₩130,076 | ₩129,057 | ₩129,540 | -0.33% | 3586.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,602 | ₩129,325 | ₩128,548 | ₩129,031 | +0.33% | 2796.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,315 | ₩128,347 | ₩127,181 | ₩128,294 | +0.77% | 3925.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,490 | ₩127,610 | ₩126,726 | ₩126,806 | -0.54% | 1658.6만 |
|---|