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 | ₩33,107 | ₩33,429 | ₩33,093 | ₩33,308 | +0.61% | 1284.1만 |
| 2026.09.28–2026.10.02 | ₩33,268 | ₩33,375 | ₩32,798 | ₩33,013 | -0.77% | 1344.6만 |
| 2026.09.21–2026.09.25 | ₩33,898 | ₩33,992 | ₩33,375 | ₩33,469 | -1.27% | 994만 |
| 2026.09.14–2026.09.18 | ₩33,871 | ₩33,938 | ₩33,576 | ₩33,777 | -0.28% | 1189.2만 |
| 2026.09.08–2026.09.11 | ₩34,381 | ₩34,407 | ₩34,086 | ₩34,112 | -0.78% | 909.2만 |
| 2026.08.31–2026.09.04 | ₩34,340 | ₩34,434 | ₩34,086 | ₩34,367 | +0.08% | 1258만 |
| 2026.08.24–2026.08.28 | ₩34,649 | ₩34,756 | ₩34,260 | ₩34,287 | -1.04% | 1308.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,421 |
| ₩34,676 |
| ₩34,300 |
| ₩34,662 |
| +0.70% |
| 1461.2만 |
| 2026.08.10–2026.08.14 | ₩34,381 | ₩34,461 | ₩34,300 | ₩34,381 | 0.00% | 697.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,045 | ₩34,488 | ₩33,992 | ₩34,488 | +1.30% | 790.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,911 | ₩34,233 | ₩33,817 | ₩34,153 | +0.71% | 810.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,045 | ₩34,072 | ₩33,670 | ₩33,804 | -0.71% | 767.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,206 | ₩34,273 | ₩33,978 | ₩34,005 | -0.59% | 576.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,180 | ₩34,314 | ₩33,911 | ₩34,260 | +0.24% | 794.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,247 | ₩34,314 | ₩33,965 | ₩34,139 | -0.31% | 784.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,287 | ₩34,340 | ₩33,992 | ₩34,233 | -0.16% | 1536.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,582 | ₩34,676 | ₩34,273 | ₩34,300 | -0.81% | 1001.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,737 | ₩34,287 | ₩33,657 | ₩34,220 | +1.43% | 1209.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,139 | ₩34,287 | ₩33,670 | ₩33,724 | -1.22% | 1039.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,180 | ₩34,434 | ₩34,112 | ₩34,354 | +0.51% | 917.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,831 | ₩34,019 | ₩33,590 | ₩33,978 | +0.44% | 1089.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,394 | ₩34,448 | ₩33,777 | ₩33,804 | -1.72% | 914.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,965 | ₩34,568 | ₩33,791 | ₩34,475 | +1.50% | 2444.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,555 | ₩34,582 | ₩34,045 | ₩34,086 | -1.36% | 1447만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,930 | ₩34,957 | ₩34,354 | ₩34,515 | -1.19% | 1618.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,528 | ₩35,105 | ₩34,515 | ₩34,984 | +1.32% | 1757.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,697 | ₩34,649 | ₩33,563 | ₩34,609 | +2.71% | 1833만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,348 | ₩33,764 | ₩33,254 | ₩33,643 | +0.88% | 1668.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,697 | ₩33,978 | ₩33,321 | ₩33,375 | -0.96% | 2879.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,871 | ₩34,126 | ₩33,415 | ₩33,429 | -1.31% | 3377만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,978 | ₩34,756 | ₩33,657 | ₩33,683 | -0.87% | 3292.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,024 | ₩35,185 | ₩34,086 | ₩34,314 | -2.03% | 3876.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,547 | ₩35,708 | ₩35,453 | ₩35,655 | +0.30% | 1900.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,494 | ₩35,587 | ₩35,319 | ₩35,494 | 0.00% | 1385.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,440 | ₩35,655 | ₩35,440 | ₩35,507 | +0.19% | 2755.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,118 | ₩35,333 | ₩35,091 | ₩35,306 | +0.53% | 2839.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,346 | ₩35,641 | ₩35,225 | ₩35,266 | -0.23% | 3493.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,810 | ₩35,266 | ₩34,796 | ₩35,266 | +1.31% | 1816.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,743 | ₩34,863 | ₩34,702 | ₩34,770 | +0.08% | 1635만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,662 | ₩34,837 | ₩34,649 | ₩34,676 | +0.04% | 1226만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,568 | ₩34,716 | ₩34,515 | ₩34,702 | +0.39% | 627.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,635 | ₩34,877 | ₩34,622 | ₩34,850 | +0.62% | 837.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,501 | ₩34,622 | ₩34,407 | ₩34,595 | +0.27% | 981.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,367 | ₩34,515 | ₩34,206 | ₩34,434 | +0.20% | 1159.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,314 | ₩34,528 | ₩34,233 | ₩34,354 | +0.12% | 1476.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,220 | ₩34,475 | ₩34,193 | ₩34,327 | +0.31% | 598.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,314 | ₩34,354 | ₩34,045 | ₩34,126 | -0.55% | 944.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,206 | ₩34,421 | ₩34,193 | ₩34,300 | +0.27% | 643.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,032 | ₩34,166 | ₩33,858 | ₩34,153 | +0.35% | 709.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,300 | ₩34,421 | ₩34,126 | ₩34,180 | -0.35% | 1315.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,247 | ₩34,287 | ₩34,126 | ₩34,233 | -0.04% | 1402.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,992 | ₩34,247 | ₩33,871 | ₩34,220 | +0.67% | 960.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,059 | ₩34,059 | ₩33,831 | ₩33,871 | -0.55% | 257.2만 |
|---|