시장 데이터를 불러오는 중
전체 종목
iShares J.P. Morgan EM Local Currency Bond 과거 주가
iShares J.P. Morgan EM Local Currency Bond · LEMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares J.P. Morgan EM Local Currency Bond · LEMB · 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 | ₩56,499 | ₩56,915 | ₩56,472 | ₩56,808 | +0.55% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩56,607 | ₩56,781 | ₩56,191 | ₩56,379 | -0.40% | 166.7만 |
| 2026.09.21–2026.09.25 | ₩57,451 | ₩57,559 | ₩56,687 | ₩56,928 | -0.91% | 41.8만 |
| 2026.09.14–2026.09.18 | ₩57,344 | ₩57,492 | ₩57,036 | ₩57,304 | -0.07% | 73.2만 |
| 2026.09.08–2026.09.11 | ₩58,082 | ₩58,176 | ₩57,679 | ₩57,679 | -0.69% | 60.9만 |
| 2026.08.31–2026.09.04 | ₩57,760 | ₩58,202 | ₩57,626 | ₩58,082 | +0.56% | 182.4만 |
| 2026.08.24–2026.08.28 | ₩58,109 | ₩58,283 | ₩57,693 | ₩57,720 | -0.67% | 24.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,149 |
| ₩57,612 |
| ₩58,122 |
| +0.58% |
| 23.8만 |
| 2026.08.10–2026.08.14 | ₩57,666 | ₩57,854 | ₩57,545 | ₩57,733 | +0.12% | 33.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,183 | ₩57,773 | ₩57,143 | ₩57,760 | +1.01% | 43.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,687 | ₩57,183 | ₩56,553 | ₩57,103 | +0.73% | 63.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,767 | ₩56,808 | ₩56,231 | ₩56,459 | -0.54% | 130.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,022 | ₩57,116 | ₩56,647 | ₩56,700 | -0.56% | 115.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,969 | ₩57,183 | ₩56,660 | ₩57,116 | +0.26% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,848 | ₩57,103 | ₩56,741 | ₩57,076 | +0.40% | 130.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,861 | ₩56,942 | ₩56,405 | ₩56,767 | -0.17% | 53.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,130 | ₩57,411 | ₩56,861 | ₩56,888 | -0.42% | 74.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,016 | ₩56,754 | ₩55,842 | ₩56,714 | +1.24% | 63.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,419 | ₩56,808 | ₩55,869 | ₩55,936 | -0.86% | 55.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,231 | ₩56,540 | ₩56,191 | ₩56,486 | +0.45% | 50.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,762 | ₩56,043 | ₩55,333 | ₩55,923 | +0.29% | 71.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,633 | ₩56,674 | ₩55,628 | ₩55,668 | -1.70% | 42.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,923 | ₩56,794 | ₩55,721 | ₩56,754 | +1.49% | 74.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,486 | ₩56,526 | ₩55,735 | ₩56,043 | -0.78% | 108만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,049 | ₩57,049 | ₩56,218 | ₩56,459 | -1.03% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,285 | ₩57,223 | ₩56,285 | ₩57,076 | +1.41% | 64.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,118 | ₩56,486 | ₩54,890 | ₩56,352 | +2.24% | 48.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,287 | ₩55,172 | ₩54,112 | ₩54,997 | +1.31% | 289.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,769 | ₩55,198 | ₩54,206 | ₩54,246 | -0.95% | 201.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,051 | ₩55,426 | ₩54,246 | ₩54,488 | -1.02% | 142.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,265 | ₩56,312 | ₩54,756 | ₩54,769 | -0.90% | 235.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,902 | ₩57,130 | ₩55,453 | ₩55,748 | -2.03% | 219.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,411 | ₩57,827 | ₩57,331 | ₩57,612 | +0.35% | 285.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,344 | ₩57,492 | ₩57,089 | ₩57,317 | -0.05% | 92.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,237 | ₩57,492 | ₩57,130 | ₩57,438 | +0.35% | 121.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,727 | ₩57,063 | ₩56,727 | ₩57,036 | +0.54% | 102.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,915 | ₩57,331 | ₩56,700 | ₩56,781 | -0.24% | 152.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,003 | ₩56,754 | ₩56,003 | ₩56,727 | +1.29% | 126.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,923 | ₩56,097 | ₩55,923 | ₩56,016 | +0.17% | 194.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,789 | ₩56,057 | ₩55,748 | ₩55,869 | +0.14% | 140.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,668 | ₩55,829 | ₩55,561 | ₩55,802 | +0.24% | 37만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,493 | ₩55,856 | ₩55,467 | ₩55,815 | +0.58% | 54.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,580 | ₩56,727 | ₩55,400 | ₩55,400 | -2.09% | 179.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,379 | ₩56,553 | ₩56,097 | ₩56,499 | +0.21% | 92.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,285 | ₩56,607 | ₩56,218 | ₩56,392 | +0.19% | 48만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,842 | ₩56,338 | ₩55,842 | ₩56,298 | +0.82% | 68.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,963 | ₩56,097 | ₩55,641 | ₩55,762 | -0.36% | 86.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,815 | ₩56,164 | ₩55,748 | ₩56,016 | +0.36% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,480 | ₩55,748 | ₩55,239 | ₩55,748 | +0.48% | 74.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,547 | ₩55,815 | ₩55,386 | ₩55,520 | -0.05% | 308.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,493 | ₩55,721 | ₩55,319 | ₩55,654 | +0.29% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,091 | ₩55,789 | ₩54,836 | ₩55,681 | +1.07% | 38.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,198 | ₩55,239 | ₩54,823 | ₩54,944 | -0.46% | 8.9만 |
|---|