시장 데이터를 불러오는 중
전체 종목
VanEck J. P. Morgan EM Local Currency Bond ET 과거 주가
VanEck J. P. Morgan EM Local Currency Bond ET · EMLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck J. P. Morgan EM Local Currency Bond ET · EMLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,111 | ₩33,433 | ₩33,098 | ₩33,312 | +0.61% | 1284.1만 |
| 2026.09.28–2026.10.02 | ₩33,272 | ₩33,379 | ₩32,803 | ₩33,017 | -0.77% | 1344.6만 |
| 2026.09.21–2026.09.25 | ₩33,902 | ₩33,996 | ₩33,379 | ₩33,473 | -1.27% | 994만 |
| 2026.09.14–2026.09.18 | ₩33,875 | ₩33,942 | ₩33,580 | ₩33,782 | -0.28% | 1189.2만 |
| 2026.09.08–2026.09.11 | ₩34,385 | ₩34,412 | ₩34,090 | ₩34,117 | -0.78% | 909.2만 |
| 2026.08.31–2026.09.04 | ₩34,345 | ₩34,439 | ₩34,090 | ₩34,372 | +0.08% | 1258만 |
| 2026.08.24–2026.08.28 | ₩34,653 | ₩34,761 | ₩34,264 | ₩34,291 | -1.04% | 1308.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,425 |
| ₩34,680 |
| ₩34,305 |
| ₩34,667 |
| +0.70% |
| 1461.2만 |
| 2026.08.10–2026.08.14 | ₩34,385 | ₩34,466 | ₩34,305 | ₩34,385 | 0.00% | 697.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,050 | ₩34,492 | ₩33,996 | ₩34,492 | +1.30% | 790.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,916 | ₩34,238 | ₩33,822 | ₩34,157 | +0.71% | 810.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,050 | ₩34,077 | ₩33,674 | ₩33,808 | -0.71% | 767.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,211 | ₩34,278 | ₩33,983 | ₩34,010 | -0.59% | 576.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,184 | ₩34,318 | ₩33,916 | ₩34,264 | +0.24% | 794.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,251 | ₩34,318 | ₩33,969 | ₩34,144 | -0.31% | 784.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,291 | ₩34,345 | ₩33,996 | ₩34,238 | -0.16% | 1536.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,586 | ₩34,680 | ₩34,278 | ₩34,305 | -0.81% | 1001.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,741 | ₩34,291 | ₩33,661 | ₩34,224 | +1.43% | 1209.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,144 | ₩34,291 | ₩33,674 | ₩33,728 | -1.22% | 1039.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,184 | ₩34,439 | ₩34,117 | ₩34,358 | +0.51% | 917.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,835 | ₩34,023 | ₩33,594 | ₩33,983 | +0.44% | 1089.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,398 | ₩34,452 | ₩33,782 | ₩33,808 | -1.72% | 914.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,969 | ₩34,573 | ₩33,795 | ₩34,479 | +1.50% | 2444.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,559 | ₩34,586 | ₩34,050 | ₩34,090 | -1.36% | 1447만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,935 | ₩34,962 | ₩34,358 | ₩34,519 | -1.19% | 1618.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,533 | ₩35,109 | ₩34,519 | ₩34,989 | +1.32% | 1757.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,701 | ₩34,653 | ₩33,567 | ₩34,613 | +2.71% | 1833만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,352 | ₩33,768 | ₩33,259 | ₩33,647 | +0.88% | 1668.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,701 | ₩33,983 | ₩33,326 | ₩33,379 | -0.96% | 2879.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,875 | ₩34,130 | ₩33,419 | ₩33,433 | -1.31% | 3377만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,983 | ₩34,761 | ₩33,661 | ₩33,688 | -0.87% | 3292.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,029 | ₩35,190 | ₩34,090 | ₩34,318 | -2.03% | 3876.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,552 | ₩35,713 | ₩35,458 | ₩35,659 | +0.30% | 1900.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,498 | ₩35,592 | ₩35,324 | ₩35,498 | 0.00% | 1385.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,444 | ₩35,659 | ₩35,444 | ₩35,512 | +0.19% | 2755.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,123 | ₩35,337 | ₩35,096 | ₩35,310 | +0.53% | 2839.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,351 | ₩35,646 | ₩35,230 | ₩35,270 | -0.23% | 3493.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,814 | ₩35,270 | ₩34,801 | ₩35,270 | +1.31% | 1816.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,747 | ₩34,868 | ₩34,707 | ₩34,774 | +0.08% | 1635만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,667 | ₩34,841 | ₩34,653 | ₩34,680 | +0.04% | 1226만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,573 | ₩34,720 | ₩34,519 | ₩34,707 | +0.39% | 627.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,640 | ₩34,881 | ₩34,626 | ₩34,854 | +0.62% | 837.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,506 | ₩34,626 | ₩34,412 | ₩34,600 | +0.27% | 981.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,372 | ₩34,519 | ₩34,211 | ₩34,439 | +0.20% | 1159.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,318 | ₩34,533 | ₩34,238 | ₩34,358 | +0.12% | 1476.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,224 | ₩34,479 | ₩34,197 | ₩34,331 | +0.31% | 598.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,318 | ₩34,358 | ₩34,050 | ₩34,130 | -0.55% | 944.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,211 | ₩34,425 | ₩34,197 | ₩34,305 | +0.27% | 643.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,036 | ₩34,170 | ₩33,862 | ₩34,157 | +0.35% | 709.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,305 | ₩34,425 | ₩34,130 | ₩34,184 | -0.35% | 1315.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,251 | ₩34,291 | ₩34,130 | ₩34,238 | -0.04% | 1402.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,996 | ₩34,251 | ₩33,875 | ₩34,224 | +0.67% | 960.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,063 | ₩34,063 | ₩33,835 | ₩33,875 | -0.55% | 257.2만 |
|---|