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 | ₩121,995 | ₩122,330 | ₩121,874 | ₩122,250 | +0.21% | 839.9만 |
| 2026.10.08 | ₩121,271 | ₩122,076 | ₩121,271 | ₩121,968 | +0.57% | 1494.6만 |
| 2026.10.07 | ₩121,191 | ₩121,848 | ₩120,989 | ₩121,727 | +0.44% | 855.3만 |
| 2026.10.06 | ₩121,915 | ₩122,250 | ₩121,794 | ₩121,955 | +0.03% | 972.4만 |
| 2026.10.05 | ₩120,882 | ₩121,217 | ₩120,681 | ₩121,137 | +0.21% | 714.9만 |
| 2026.10.02 | ₩121,258 | ₩121,445 | ₩120,775 | ₩120,869 | -0.32% | 973.7만 |
| 2026.10.01 | ₩120,842 | ₩121,311 | ₩120,265 | ₩121,030 | +0.16% | 1890.6만 |
| 2026.09.30 | ₩122,464 | ₩122,598 | ₩121,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,807 |
| -0.54% |
| 1119.4만 |
| 2026.09.29 | ₩122,719 | ₩122,746 | ₩122,143 | ₩122,397 | -0.26% | 969.4만 |
|---|
| 2026.09.28 | ₩122,692 | ₩122,920 | ₩122,290 | ₩122,478 | -0.17% | 1379.5만 |
|---|
| 2026.09.25 | ₩123,631 | ₩123,698 | ₩123,041 | ₩123,604 | -0.02% | 1135.7만 |
|---|
| 2026.09.24 | ₩124,315 | ₩124,489 | ₩123,604 | ₩123,604 | -0.57% | 1396.9만 |
|---|
| 2026.09.23 | ₩125,495 | ₩125,495 | ₩124,208 | ₩124,248 | -0.99% | 985.8만 |
|---|
| 2026.09.22 | ₩125,843 | ₩125,937 | ₩125,535 | ₩125,656 | -0.15% | 813.6만 |
|---|
| 2026.09.21 | ₩125,428 | ₩125,776 | ₩125,388 | ₩125,750 | +0.26% | 749만 |
|---|
| 2026.09.18 | ₩125,414 | ₩125,481 | ₩125,119 | ₩125,213 | -0.16% | 468.7만 |
|---|
| 2026.09.17 | ₩125,334 | ₩125,602 | ₩125,267 | ₩125,589 | +0.20% | 617.7만 |
|---|
| 2026.09.16 | ₩124,932 | ₩125,374 | ₩124,690 | ₩124,784 | -0.12% | 756.4만 |
|---|
| 2026.09.15 | ₩124,824 | ₩124,865 | ₩124,556 | ₩124,690 | -0.11% | 767.7만 |
|---|
| 2026.09.14 | ₩124,878 | ₩125,280 | ₩124,623 | ₩124,999 | +0.10% | 897.2만 |
|---|
| 2026.09.11 | ₩125,548 | ₩125,776 | ₩125,146 | ₩125,160 | -0.31% | 712.9만 |
|---|
| 2026.09.10 | ₩125,575 | ₩125,709 | ₩125,240 | ₩125,253 | -0.26% | 1010.7만 |
|---|
| 2026.09.09 | ₩126,407 | ₩126,527 | ₩126,004 | ₩126,273 | -0.11% | 739만 |
|---|
| 2026.09.08 | ₩126,594 | ₩126,661 | ₩126,433 | ₩126,527 | -0.05% | 979.4만 |
|---|
| 2026.09.04 | ₩126,608 | ₩126,809 | ₩126,554 | ₩126,675 | +0.05% | 475.4만 |
|---|
| 2026.09.03 | ₩126,635 | ₩126,755 | ₩126,527 | ₩126,648 | +0.01% | 790.6만 |
|---|
| 2026.09.02 | ₩126,246 | ₩126,313 | ₩126,179 | ₩126,246 | 0.00% | 733만 |
|---|
| 2026.09.01 | ₩126,246 | ₩126,474 | ₩126,098 | ₩126,165 | -0.06% | 716.5만 |
|---|
| 2026.08.31 | ₩127,144 | ₩127,211 | ₩126,956 | ₩127,077 | -0.05% | 435.5만 |
|---|
| 2026.08.28 | ₩127,694 | ₩127,815 | ₩127,211 | ₩127,238 | -0.36% | 678.4만 |
|---|
| 2026.08.27 | ₩127,627 | ₩127,761 | ₩127,520 | ₩127,560 | -0.05% | 889.3만 |
|---|
| 2026.08.26 | ₩127,761 | ₩127,828 | ₩127,613 | ₩127,801 | +0.03% | 542.9만 |
|---|
| 2026.08.25 | ₩127,627 | ₩127,922 | ₩127,493 | ₩127,895 | +0.21% | 457.6만 |
|---|
| 2026.08.24 | ₩127,158 | ₩127,412 | ₩127,131 | ₩127,184 | +0.02% | 132.9만 |
|---|
| 2026.08.21 | ₩127,104 | ₩127,198 | ₩126,876 | ₩127,010 | -0.07% | 455.3만 |
|---|
| 2026.08.20 | ₩127,131 | ₩127,292 | ₩126,943 | ₩126,943 | -0.15% | 419.2만 |
|---|
| 2026.08.19 | ₩127,466 | ₩127,613 | ₩127,345 | ₩127,533 | +0.05% | 553.7만 |
|---|
| 2026.08.18 | ₩126,688 | ₩127,023 | ₩126,661 | ₩126,903 | +0.17% | 602만 |
|---|
| 2026.08.17 | ₩127,386 | ₩127,399 | ₩126,970 | ₩126,983 | -0.32% | 323.7만 |
|---|
| 2026.08.14 | ₩127,828 | ₩127,828 | ₩127,386 | ₩127,453 | -0.29% | 371.5만 |
|---|
| 2026.08.13 | ₩127,640 | ₩127,989 | ₩127,600 | ₩127,868 | +0.18% | 402.5만 |
|---|
| 2026.08.12 | ₩127,439 | ₩127,533 | ₩127,251 | ₩127,305 | -0.11% | 238.8만 |
|---|
| 2026.08.11 | ₩126,997 | ₩127,399 | ₩126,997 | ₩127,158 | +0.13% | 522.5만 |
|---|
| 2026.08.10 | ₩127,680 | ₩127,680 | ₩127,144 | ₩127,171 | -0.40% | 352.3만 |
|---|
| 2026.08.07 | ₩127,788 | ₩127,828 | ₩127,439 | ₩127,707 | -0.06% | 343.5만 |
|---|
| 2026.08.06 | ₩127,613 | ₩127,774 | ₩127,278 | ₩127,318 | -0.23% | 490.2만 |
|---|
| 2026.08.05 | ₩127,707 | ₩127,788 | ₩127,533 | ₩127,613 | -0.07% | 373.5만 |
|---|
| 2026.08.04 | ₩127,453 | ₩127,721 | ₩127,265 | ₩127,680 | +0.18% | 903만 |
|---|
| 2026.08.03 | ₩126,742 | ₩127,171 | ₩126,742 | ₩127,050 | +0.24% | 831.2만 |
|---|
| 2026.07.31 | ₩127,037 | ₩127,104 | ₩126,702 | ₩126,930 | -0.08% | 704.7만 |
|---|
| 2026.07.30 | ₩126,876 | ₩127,131 | ₩126,796 | ₩127,104 | +0.18% | 621.2만 |
|---|
| 2026.07.29 | ₩127,345 | ₩127,466 | ₩126,728 | ₩126,796 | -0.43% | 747.9만 |
|---|
| 2026.07.28 | ₩127,238 | ₩127,694 | ₩127,211 | ₩127,640 | +0.32% | 684만 |
|---|
| 2026.07.27 | ₩127,587 | ₩127,587 | ₩127,198 | ₩127,332 | -0.20% | 346만 |
|---|
| 2026.07.24 | ₩126,916 | ₩127,091 | ₩126,688 | ₩126,903 | -0.01% | 717.9만 |
|---|
| 2026.07.23 | ₩126,930 | ₩126,983 | ₩126,702 | ₩126,755 | -0.14% | 767.5만 |
|---|
| 2026.07.22 | ₩127,680 | ₩127,855 | ₩127,426 | ₩127,506 | -0.14% | 373.8만 |
|---|
| 2026.07.21 | ₩128,203 | ₩128,203 | ₩127,707 | ₩127,895 | -0.24% | 400.2만 |
|---|
| 2026.07.20 | ₩128,190 | ₩128,257 | ₩127,828 | ₩127,882 | -0.24% | 292.9만 |
|---|
| 2026.07.17 | ₩128,284 | ₩128,391 | ₩128,056 | ₩128,096 | -0.15% | 538.2만 |
|---|
| 2026.07.16 | ₩128,056 | ₩128,311 | ₩128,016 | ₩128,177 | +0.09% | 419.4만 |
|---|
| 2026.07.15 | ₩128,338 | ₩128,498 | ₩128,230 | ₩128,364 | +0.02% | 402.1만 |
|---|
| 2026.07.14 | ₩128,364 | ₩128,445 | ₩127,949 | ₩128,150 | -0.17% | 567.3만 |
|---|
| 2026.07.13 | ₩128,311 | ₩128,606 | ₩127,828 | ₩127,895 | -0.32% | 705.3만 |
|---|
| 2026.07.10 | ₩128,633 | ₩128,726 | ₩128,418 | ₩128,713 | +0.06% | 594만 |
|---|
| 2026.07.09 | ₩128,364 | ₩128,767 | ₩128,324 | ₩128,673 | +0.24% | 476.5만 |
|---|
| 2026.07.08 | ₩128,418 | ₩128,445 | ₩128,002 | ₩128,445 | +0.02% | 1189.2만 |
|---|
| 2026.07.07 | ₩128,860 | ₩129,008 | ₩128,498 | ₩128,646 | -0.17% | 455.3만 |
|---|
| 2026.07.06 | ₩129,115 | ₩129,276 | ₩128,914 | ₩129,196 | +0.06% | 385.4만 |
|---|
| 2026.07.02 | ₩128,874 | ₩129,048 | ₩128,753 | ₩128,995 | +0.09% | 716.9만 |
|---|
| 2026.07.01 | ₩128,659 | ₩128,901 | ₩128,485 | ₩128,753 | +0.07% | 653.3만 |
|---|
| 2026.06.30 | ₩129,719 | ₩129,813 | ₩129,316 | ₩129,316 | -0.31% | 781.2만 |
|---|
| 2026.06.29 | ₩129,786 | ₩129,866 | ₩129,544 | ₩129,826 | +0.03% | 627.9만 |
|---|
| 2026.06.26 | ₩129,450 | ₩129,611 | ₩129,383 | ₩129,450 | 0.00% | 373.3만 |
|---|
| 2026.06.25 | ₩129,799 | ₩129,839 | ₩129,464 | ₩129,477 | -0.25% | 446.5만 |
|---|
| 2026.06.24 | ₩129,424 | ₩129,625 | ₩129,316 | ₩129,491 | +0.05% | 840.1만 |
|---|
| 2026.06.23 | ₩129,088 | ₩129,316 | ₩129,008 | ₩129,075 | -0.01% | 580.1만 |
|---|
| 2026.06.22 | ₩129,383 | ₩129,759 | ₩129,209 | ₩129,263 | -0.09% | 529.1만 |
|---|
| 2026.06.18 | ₩129,813 | ₩129,853 | ₩129,625 | ₩129,705 | -0.08% | 312.9만 |
|---|
| 2026.06.17 | ₩129,558 | ₩129,799 | ₩129,075 | ₩129,102 | -0.35% | 874.2만 |
|---|
| 2026.06.16 | ₩129,397 | ₩129,893 | ₩129,397 | ₩129,625 | +0.18% | 619만 |
|---|
| 2026.06.15 | ₩129,638 | ₩129,826 | ₩129,585 | ₩129,678 | +0.03% | 582.8만 |
|---|
| 2026.06.12 | ₩129,129 | ₩129,249 | ₩128,847 | ₩129,209 | +0.06% | 536.4만 |
|---|
| 2026.06.11 | ₩128,110 | ₩129,129 | ₩128,043 | ₩129,088 | +0.76% | 818.7만 |
|---|
| 2026.06.10 | ₩127,748 | ₩128,391 | ₩127,734 | ₩127,855 | +0.08% | 840만 |
|---|
| 2026.06.09 | ₩128,203 | ₩128,445 | ₩127,667 | ₩128,284 | +0.06% | 692.6만 |
|---|
| 2026.06.08 | ₩128,324 | ₩128,324 | ₩127,748 | ₩127,761 | -0.44% | 616.5만 |
|---|
| 2026.06.05 | ₩128,391 | ₩128,525 | ₩127,895 | ₩127,922 | -0.37% | 736.4만 |
|---|
| 2026.06.04 | ₩128,928 | ₩128,981 | ₩128,686 | ₩128,860 | -0.05% | 413.2만 |
|---|
| 2026.06.03 | ₩128,686 | ₩128,820 | ₩128,364 | ₩128,592 | -0.07% | 561.9만 |
|---|
| 2026.06.02 | ₩129,075 | ₩129,088 | ₩128,820 | ₩129,075 | 0.00% | 457.2만 |
|---|
| 2026.06.01 | ₩128,673 | ₩128,740 | ₩128,297 | ₩128,740 | +0.05% | 635.1만 |
|---|
| 2026.05.29 | ₩129,142 | ₩129,410 | ₩129,115 | ₩129,303 | +0.12% | 738.3만 |
|---|
| 2026.05.28 | ₩128,579 | ₩129,088 | ₩128,458 | ₩129,035 | +0.35% | 607.8만 |
|---|
| 2026.05.27 | ₩128,633 | ₩128,713 | ₩128,418 | ₩128,700 | +0.05% | 607.5만 |
|---|
| 2026.05.26 | ₩128,284 | ₩128,338 | ₩127,962 | ₩128,244 | -0.03% | 566.6만 |
|---|
| 2026.05.22 | ₩127,707 | ₩127,707 | ₩127,372 | ₩127,613 | -0.07% | 328.3만 |
|---|
| 2026.05.21 | ₩127,037 | ₩127,520 | ₩126,809 | ₩127,372 | +0.26% | 965.3만 |
|---|
| 2026.05.20 | ₩126,433 | ₩127,479 | ₩126,380 | ₩127,278 | +0.67% | 1308만 |
|---|
| 2026.05.19 | ₩126,541 | ₩126,621 | ₩126,112 | ₩126,380 | -0.13% | 1082만 |
|---|
| 2026.05.18 | ₩126,930 | ₩127,292 | ₩126,688 | ₩126,876 | -0.04% | 740.3만 |
|---|
| 2026.05.15 | ₩127,466 | ₩127,466 | ₩126,997 | ₩126,997 | -0.37% | 710.1만 |
|---|
| 2026.05.14 | ₩128,431 | ₩128,646 | ₩128,083 | ₩128,110 | -0.25% | 485.8만 |
|---|
| 2026.05.13 | ₩128,096 | ₩128,270 | ₩127,975 | ₩128,110 | +0.01% | 868.3만 |
|---|
| 2026.05.12 | ₩128,418 | ₩128,445 | ₩128,136 | ₩128,351 | -0.05% | 707.4만 |
|---|
| 2026.05.11 | ₩128,901 | ₩128,941 | ₩128,592 | ₩128,686 | -0.17% | 237.7만 |
|---|
| 2026.05.08 | ₩128,968 | ₩129,129 | ₩128,834 | ₩128,928 | -0.03% | 338.1만 |
|---|
| 2026.05.07 | ₩129,276 | ₩129,290 | ₩128,525 | ₩128,592 | -0.53% | 423.1만 |
|---|
| 2026.05.06 | ₩128,860 | ₩129,115 | ₩128,807 | ₩129,088 | +0.18% | 639.4만 |
|---|
| 2026.05.05 | ₩127,935 | ₩128,136 | ₩127,640 | ₩128,083 | +0.12% | 622.7만 |
|---|
| 2026.05.04 | ₩128,150 | ₩128,150 | ₩127,144 | ₩127,493 | -0.51% | 925.2만 |
|---|
| 2026.05.01 | ₩128,230 | ₩128,619 | ₩128,123 | ₩128,150 | -0.06% | 832.9만 |
|---|
| 2026.04.30 | ₩128,338 | ₩128,633 | ₩128,217 | ₩128,458 | +0.09% | 982.2만 |
|---|
| 2026.04.29 | ₩128,338 | ₩128,498 | ₩127,828 | ₩128,056 | -0.22% | 645.7만 |
|---|
| 2026.04.28 | ₩128,364 | ₩128,659 | ₩128,257 | ₩128,659 | +0.23% | 654.7만 |
|---|
| 2026.04.27 | ₩128,914 | ₩128,995 | ₩128,646 | ₩128,767 | -0.11% | 489.8만 |
|---|
| 2026.04.24 | ₩128,941 | ₩129,035 | ₩128,552 | ₩128,995 | +0.04% | 755.9만 |
|---|
| 2026.04.23 | ₩129,155 | ₩129,330 | ₩128,364 | ₩128,633 | -0.40% | 945.7만 |
|---|
| 2026.04.22 | ₩129,397 | ₩129,450 | ₩128,995 | ₩129,236 | -0.12% | 561.4만 |
|---|
| 2026.04.21 | ₩129,383 | ₩129,477 | ₩128,887 | ₩128,901 | -0.37% | 445.6만 |
|---|
| 2026.04.20 | ₩129,558 | ₩129,692 | ₩129,357 | ₩129,518 | -0.03% | 451.4만 |
|---|
| 2026.04.17 | ₩129,665 | ₩129,973 | ₩129,370 | ₩129,625 | -0.03% | 601만 |
|---|
| 2026.04.16 | ₩129,088 | ₩129,088 | ₩128,458 | ₩128,659 | -0.33% | 514.6만 |
|---|
| 2026.04.15 | ₩129,008 | ₩129,290 | ₩128,914 | ₩129,062 | +0.04% | 584만 |
|---|
| 2026.04.14 | ₩129,021 | ₩129,477 | ₩128,874 | ₩129,343 | +0.25% | 534.1만 |
|---|
| 2026.04.13 | ₩128,069 | ₩128,767 | ₩127,882 | ₩128,767 | +0.54% | 719.8만 |
|---|
| 2026.04.10 | ₩128,364 | ₩128,391 | ₩127,841 | ₩128,056 | -0.24% | 736.1만 |
|---|
| 2026.04.09 | ₩127,493 | ₩128,378 | ₩127,265 | ₩128,069 | +0.45% | 848.8만 |
|---|
| 2026.04.08 | ₩128,069 | ₩128,203 | ₩127,305 | ₩127,533 | -0.42% | 1021.6만 |
|---|
| 2026.04.07 | ₩125,964 | ₩126,112 | ₩125,253 | ₩126,031 | +0.05% | 687.6만 |
|---|
| 2026.04.06 | ₩125,803 | ₩126,125 | ₩125,723 | ₩125,964 | +0.13% | 403.8만 |
|---|
| 2026.04.02 | ₩125,441 | ₩126,206 | ₩125,280 | ₩126,004 | +0.45% | 975.3만 |
|---|
| 2026.04.01 | ₩125,817 | ₩126,206 | ₩125,683 | ₩125,857 | +0.03% | 1325.4만 |
|---|
| 2026.03.31 | ₩125,508 | ₩126,340 | ₩125,106 | ₩125,951 | +0.35% | 1752.1만 |
|---|
| 2026.03.30 | ₩125,066 | ₩125,280 | ₩124,543 | ₩124,851 | -0.17% | 1263.8만 |
|---|
| 2026.03.27 | ₩124,945 | ₩125,146 | ₩124,529 | ₩124,637 | -0.25% | 1510.7만 |
|---|
| 2026.03.26 | ₩126,407 | ₩126,474 | ₩125,280 | ₩125,321 | -0.86% | 1624.4만 |
|---|
| 2026.03.25 | ₩126,447 | ₩126,782 | ₩126,246 | ₩126,621 | +0.14% | 1413.9만 |
|---|
| 2026.03.24 | ₩125,616 | ₩125,951 | ₩125,240 | ₩125,481 | -0.11% | 1278만 |
|---|
| 2026.03.23 | ₩125,401 | ₩126,514 | ₩125,307 | ₩126,125 | +0.58% | 2464.2만 |
|---|
| 2026.03.20 | ₩126,460 | ₩126,514 | ₩124,838 | ₩124,905 | -1.23% | 1383.7만 |
|---|
| 2026.03.19 | ₩125,951 | ₩126,970 | ₩125,857 | ₩126,889 | +0.75% | 1519.5만 |
|---|
| 2026.03.18 | ₩127,399 | ₩127,453 | ₩126,527 | ₩126,527 | -0.68% | 1286.8만 |
|---|
| 2026.03.17 | ₩127,426 | ₩127,707 | ₩127,399 | ₩127,520 | +0.07% | 1030.4만 |
|---|
| 2026.03.16 | ₩126,796 | ₩127,332 | ₩126,796 | ₩127,050 | +0.20% | 1127.2만 |
|---|
| 2026.03.13 | ₩127,466 | ₩127,748 | ₩126,514 | ₩126,554 | -0.72% | 2057.2만 |
|---|
| 2026.03.12 | ₩127,761 | ₩127,868 | ₩127,171 | ₩127,171 | -0.46% | 3916만 |
|---|
| 2026.03.11 | ₩128,874 | ₩128,874 | ₩128,190 | ₩128,244 | -0.49% | 1447.9만 |
|---|
| 2026.03.10 | ₩128,807 | ₩129,397 | ₩128,646 | ₩128,659 | -0.11% | 1378.1만 |
|---|
| 2026.03.09 | ₩127,506 | ₩128,847 | ₩127,439 | ₩128,673 | +0.91% | 2192.2만 |
|---|
| 2026.03.06 | ₩128,364 | ₩128,740 | ₩128,056 | ₩128,391 | +0.02% | 1247.3만 |
|---|
| 2026.03.05 | ₩129,182 | ₩129,504 | ₩129,021 | ₩129,236 | +0.04% | 1286.8만 |
|---|
| 2026.03.04 | ₩129,424 | ₩129,973 | ₩129,290 | ₩129,893 | +0.36% | 1254.9만 |
|---|
| 2026.03.03 | ₩128,673 | ₩129,625 | ₩128,606 | ₩129,464 | +0.61% | 1642.6만 |
|---|
| 2026.03.02 | ₩129,745 | ₩130,067 | ₩129,652 | ₩130,054 | +0.24% | 1680만 |
|---|
| 2026.02.27 | ₩130,912 | ₩131,060 | ₩130,711 | ₩131,046 | +0.10% | 882.5만 |
|---|
| 2026.02.26 | ₩131,073 | ₩131,113 | ₩130,805 | ₩130,979 | -0.07% | 496만 |
|---|
| 2026.02.25 | ₩130,912 | ₩131,127 | ₩130,872 | ₩131,060 | +0.11% | 550.8만 |
|---|
| 2026.02.24 | ₩130,778 | ₩131,073 | ₩130,778 | ₩130,939 | +0.12% | 629.1만 |
|---|
| 2026.02.23 | ₩131,033 | ₩131,140 | ₩130,738 | ₩131,019 | -0.01% | 716.3만 |
|---|
| 2026.02.20 | ₩130,805 | ₩130,939 | ₩130,604 | ₩130,939 | +0.10% | 793.2만 |
|---|
| 2026.02.19 | ₩130,684 | ₩130,845 | ₩130,389 | ₩130,805 | +0.09% | 682.7만 |
|---|
| 2026.02.18 | ₩131,019 | ₩131,100 | ₩130,805 | ₩130,952 | -0.05% | 757.4만 |
|---|
| 2026.02.17 | ₩130,872 | ₩131,086 | ₩130,791 | ₩130,899 | +0.02% | 467.2만 |
|---|
| 2026.02.13 | ₩130,711 | ₩130,885 | ₩130,483 | ₩130,630 | -0.06% | 671.2만 |
|---|
| 2026.02.12 | ₩130,335 | ₩130,604 | ₩130,134 | ₩130,403 | +0.05% | 744.7만 |
|---|
| 2026.02.11 | ₩130,000 | ₩130,188 | ₩129,839 | ₩130,040 | +0.03% | 682.7만 |
|---|
| 2026.02.10 | ₩130,161 | ₩130,188 | ₩129,987 | ₩130,027 | -0.10% | 580.5만 |
|---|
| 2026.02.09 | ₩129,598 | ₩129,906 | ₩129,290 | ₩129,692 | +0.07% | 1230.2만 |
|---|
| 2026.02.06 | ₩129,531 | ₩129,652 | ₩129,316 | ₩129,652 | +0.09% | 799.1만 |
|---|
| 2026.02.05 | ₩129,182 | ₩129,397 | ₩129,035 | ₩129,316 | +0.10% | 1210.7만 |
|---|
| 2026.02.04 | ₩129,223 | ₩129,263 | ₩128,847 | ₩128,995 | -0.18% | 1247.6만 |
|---|
| 2026.02.03 | ₩129,129 | ₩129,129 | ₩128,686 | ₩128,941 | -0.15% | 1048.3만 |
|---|
| 2026.02.02 | ₩129,008 | ₩129,343 | ₩128,914 | ₩128,914 | -0.07% | 1626.7만 |
|---|
| 2026.01.30 | ₩129,719 | ₩129,745 | ₩129,464 | ₩129,504 | -0.17% | 1099만 |
|---|
| 2026.01.29 | ₩129,491 | ₩129,732 | ₩129,330 | ₩129,625 | +0.10% | 809.2만 |
|---|
| 2026.01.28 | ₩129,745 | ₩129,799 | ₩129,464 | ₩129,611 | -0.10% | 681.1만 |
|---|
| 2026.01.27 | ₩129,826 | ₩129,893 | ₩129,598 | ₩129,772 | -0.04% | 760.3만 |
|---|
| 2026.01.26 | ₩129,786 | ₩129,893 | ₩129,732 | ₩129,826 | +0.03% | 755.8만 |
|---|
| 2026.01.23 | ₩129,477 | ₩129,719 | ₩129,236 | ₩129,692 | +0.17% | 1487.4만 |
|---|
| 2026.01.22 | ₩129,397 | ₩129,692 | ₩129,088 | ₩129,370 | -0.02% | 1069.3만 |
|---|
| 2026.01.21 | ₩128,726 | ₩129,410 | ₩128,686 | ₩129,397 | +0.52% | 1599.9만 |
|---|
| 2026.01.20 | ₩128,431 | ₩128,619 | ₩128,284 | ₩128,364 | -0.05% | 784만 |
|---|
| 2026.01.16 | ₩129,330 | ₩129,383 | ₩128,995 | ₩129,008 | -0.25% | 928.5만 |
|---|
| 2026.01.15 | ₩129,316 | ₩129,424 | ₩129,209 | ₩129,263 | -0.04% | 704.1만 |
|---|
| 2026.01.14 | ₩129,062 | ₩129,223 | ₩128,860 | ₩129,209 | +0.11% | 672.4만 |
|---|
| 2026.01.13 | ₩129,115 | ₩129,155 | ₩128,847 | ₩128,941 | -0.14% | 787.1만 |
|---|
| 2026.01.12 | ₩128,860 | ₩129,249 | ₩128,860 | ₩129,102 | +0.19% | 789.5만 |
|---|
| 2026.01.09 | ₩128,981 | ₩129,209 | ₩128,847 | ₩129,209 | +0.18% | 664.6만 |
|---|
| 2026.01.08 | ₩128,633 | ₩128,847 | ₩128,512 | ₩128,740 | +0.08% | 813.8만 |
|---|
| 2026.01.07 | ₩129,330 | ₩129,330 | ₩128,914 | ₩128,941 | -0.30% | 956.3만 |
|---|
| 2026.01.06 | ₩129,330 | ₩129,330 | ₩129,008 | ₩129,196 | -0.10% | 738.5만 |
|---|
| 2026.01.05 | ₩129,330 | ₩129,357 | ₩129,102 | ₩129,330 | 0.00% | 603만 |
|---|
| 2026.01.02 | ₩129,397 | ₩129,397 | ₩129,008 | ₩129,129 | -0.21% | 952.6만 |
|---|
| 2025.12.31 | ₩129,450 | ₩129,544 | ₩129,102 | ₩129,102 | -0.27% | 367.2만 |
|---|
| 2025.12.30 | ₩129,504 | ₩129,558 | ₩129,357 | ₩129,357 | -0.11% | 402.2만 |
|---|
| 2025.12.29 | ₩129,558 | ₩129,598 | ₩129,343 | ₩129,518 | -0.03% | 493.6만 |
|---|
| 2025.12.26 | ₩129,585 | ₩129,692 | ₩129,276 | ₩129,450 | -0.10% | 296.6만 |
|---|
| 2025.12.24 | ₩129,370 | ₩129,491 | ₩129,196 | ₩129,464 | +0.07% | 132.9만 |
|---|
| 2025.12.23 | ₩129,062 | ₩129,209 | ₩128,928 | ₩129,075 | +0.01% | 453만 |
|---|
| 2025.12.22 | ₩129,290 | ₩129,397 | ₩129,008 | ₩129,142 | -0.11% | 287.7만 |
|---|
| 2025.12.19 | ₩129,263 | ₩129,303 | ₩128,981 | ₩129,088 | -0.13% | 490.4만 |
|---|
| 2025.12.18 | ₩129,638 | ₩129,719 | ₩129,397 | ₩129,665 | +0.02% | 552만 |
|---|
| 2025.12.17 | ₩129,450 | ₩129,450 | ₩129,062 | ₩129,102 | -0.27% | 706.8만 |
|---|
| 2025.12.16 | ₩129,330 | ₩129,611 | ₩129,263 | ₩129,598 | +0.21% | 863.3만 |
|---|
| 2025.12.15 | ₩129,330 | ₩129,450 | ₩129,142 | ₩129,249 | -0.06% | 795.2만 |
|---|
| 2025.12.12 | ₩129,075 | ₩129,236 | ₩128,968 | ₩129,075 | 0.00% | 880.6만 |
|---|
| 2025.12.11 | ₩129,196 | ₩129,316 | ₩129,048 | ₩129,142 | -0.04% | 487.6만 |
|---|
| 2025.12.10 | ₩128,525 | ₩129,062 | ₩128,297 | ₩129,048 | +0.41% | 724.9만 |
|---|
| 2025.12.09 | ₩128,700 | ₩128,700 | ₩128,351 | ₩128,525 | -0.14% | 776.4만 |
|---|
| 2025.12.08 | ₩129,048 | ₩129,062 | ₩128,565 | ₩128,633 | -0.32% | 661.7만 |
|---|
| 2025.12.05 | ₩129,357 | ₩129,571 | ₩129,102 | ₩129,169 | -0.15% | 599.8만 |
|---|
| 2025.12.04 | ₩129,357 | ₩129,410 | ₩129,129 | ₩129,343 | -0.01% | 822.9만 |
|---|
| 2025.12.03 | ₩129,692 | ₩129,705 | ₩129,290 | ₩129,450 | -0.19% | 613.6만 |
|---|
| 2025.12.02 | ₩128,874 | ₩129,357 | ₩128,780 | ₩129,290 | +0.32% | 1088만 |
|---|
| 2025.12.01 | ₩128,646 | ₩129,021 | ₩128,633 | ₩128,753 | +0.08% | 1115.2만 |
|---|
| 2025.11.28 | ₩129,732 | ₩129,799 | ₩129,544 | ₩129,705 | -0.02% | 262.8만 |
|---|
| 2025.11.26 | ₩129,544 | ₩129,719 | ₩129,330 | ₩129,665 | +0.09% | 471.9만 |
|---|
| 2025.11.25 | ₩129,263 | ₩129,585 | ₩129,155 | ₩129,531 | +0.21% | 1039.1만 |
|---|
| 2025.11.24 | ₩129,249 | ₩129,303 | ₩129,048 | ₩129,196 | -0.04% | 542.2만 |
|---|
| 2025.11.21 | ₩128,579 | ₩129,062 | ₩128,579 | ₩128,928 | +0.27% | 533만 |
|---|
| 2025.11.20 | ₩128,981 | ₩129,196 | ₩128,539 | ₩128,579 | -0.31% | 1479.9만 |
|---|
| 2025.11.19 | ₩128,807 | ₩128,968 | ₩128,713 | ₩128,887 | +0.06% | 818.5만 |
|---|
| 2025.11.18 | ₩128,753 | ₩128,887 | ₩128,552 | ₩128,673 | -0.06% | 641.1만 |
|---|
| 2025.11.17 | ₩129,008 | ₩129,196 | ₩128,686 | ₩128,713 | -0.23% | 995.1만 |
|---|
| 2025.11.14 | ₩128,793 | ₩128,941 | ₩128,686 | ₩128,686 | -0.08% | 721.6만 |
|---|
| 2025.11.13 | ₩129,450 | ₩129,464 | ₩128,726 | ₩128,767 | -0.53% | 688만 |
|---|
| 2025.11.12 | ₩129,343 | ₩129,424 | ₩129,035 | ₩129,397 | +0.04% | 720.1만 |
|---|
| 2025.11.11 | ₩129,088 | ₩129,383 | ₩129,021 | ₩129,343 | +0.20% | 230.4만 |
|---|
| 2025.11.10 | ₩128,646 | ₩129,088 | ₩128,646 | ₩129,048 | +0.31% | 612.8만 |
|---|
| 2025.11.07 | ₩128,887 | ₩128,887 | ₩128,351 | ₩128,753 | -0.10% | 638.9만 |
|---|
| 2025.11.06 | ₩128,807 | ₩128,847 | ₩128,579 | ₩128,686 | -0.09% | 686.8만 |
|---|
| 2025.11.05 | ₩128,646 | ₩128,646 | ₩128,257 | ₩128,257 | -0.30% | 589.4만 |
|---|
| 2025.11.04 | ₩128,472 | ₩128,740 | ₩128,391 | ₩128,539 | +0.05% | 623.2만 |
|---|
| 2025.11.03 | ₩129,410 | ₩129,410 | ₩128,633 | ₩128,686 | -0.56% | 943.7만 |
|---|
| 2025.10.31 | ₩129,692 | ₩129,826 | ₩129,464 | ₩129,625 | -0.05% | 885.2만 |
|---|
| 2025.10.30 | ₩129,424 | ₩129,638 | ₩129,142 | ₩129,383 | -0.03% | 911.3만 |
|---|
| 2025.10.29 | ₩130,054 | ₩130,108 | ₩129,464 | ₩129,531 | -0.40% | 736.9만 |
|---|
| 2025.10.28 | ₩130,161 | ₩130,161 | ₩129,933 | ₩130,108 | -0.04% | 478만 |
|---|
| 2025.10.27 | ₩130,054 | ₩130,121 | ₩129,732 | ₩130,108 | +0.04% | 575.2만 |
|---|
| 2025.10.24 | ₩129,169 | ₩129,316 | ₩128,901 | ₩129,115 | -0.04% | 400.3만 |
|---|
| 2025.10.23 | ₩128,860 | ₩128,901 | ₩128,633 | ₩128,740 | -0.09% | 482.1만 |
|---|
| 2025.10.22 | ₩129,155 | ₩129,155 | ₩128,700 | ₩128,834 | -0.25% | 672.6만 |
|---|
| 2025.10.21 | ₩129,276 | ₩129,410 | ₩129,075 | ₩129,102 | -0.13% | 475.4만 |
|---|
| 2025.10.20 | ₩128,686 | ₩128,941 | ₩128,659 | ₩128,941 | +0.20% | 766.6만 |
|---|
| 2025.10.17 | ₩128,338 | ₩128,405 | ₩128,083 | ₩128,378 | +0.03% | 635.9만 |
|---|
| 2025.10.16 | ₩128,270 | ₩128,431 | ₩128,136 | ₩128,338 | +0.05% | 738만 |
|---|
| 2025.10.15 | ₩128,230 | ₩128,418 | ₩127,908 | ₩128,150 | -0.06% | 1140.1만 |
|---|
| 2025.10.14 | ₩127,426 | ₩127,975 | ₩127,265 | ₩127,707 | +0.22% | 998.8만 |
|---|
| 2025.10.13 | ₩127,399 | ₩127,788 | ₩127,278 | ₩127,761 | +0.28% | 412.2만 |
|---|
| 2025.10.10 | ₩127,573 | ₩127,694 | ₩126,809 | ₩126,889 | -0.54% | 1658.6만 |
|---|