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 | ₩56,492 | ₩56,908 | ₩56,465 | ₩56,801 | +0.55% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩56,599 | ₩56,774 | ₩56,184 | ₩56,371 | -0.40% | 166.7만 |
| 2026.09.21–2026.09.25 | ₩57,444 | ₩57,551 | ₩56,680 | ₩56,921 | -0.91% | 41.8만 |
| 2026.09.14–2026.09.18 | ₩57,337 | ₩57,484 | ₩57,028 | ₩57,297 | -0.07% | 73.2만 |
| 2026.09.08–2026.09.11 | ₩58,074 | ₩58,168 | ₩57,672 | ₩57,672 | -0.69% | 60.9만 |
| 2026.08.31–2026.09.04 | ₩57,753 | ₩58,195 | ₩57,618 | ₩58,074 | +0.56% | 182.4만 |
| 2026.08.24–2026.08.28 | ₩58,101 | ₩58,276 | ₩57,686 | ₩57,712 | -0.67% | 24.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,141 |
| ₩57,605 |
| ₩58,115 |
| +0.58% |
| 23.8만 |
| 2026.08.10–2026.08.14 | ₩57,659 | ₩57,846 | ₩57,538 | ₩57,726 | +0.12% | 33.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,176 | ₩57,766 | ₩57,136 | ₩57,753 | +1.01% | 43.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,680 | ₩57,176 | ₩56,546 | ₩57,096 | +0.73% | 63.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,760 | ₩56,801 | ₩56,224 | ₩56,452 | -0.54% | 130.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩57,015 | ₩57,109 | ₩56,640 | ₩56,693 | -0.56% | 115.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,961 | ₩57,176 | ₩56,653 | ₩57,109 | +0.26% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,841 | ₩57,096 | ₩56,733 | ₩57,069 | +0.40% | 130.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,854 | ₩56,935 | ₩56,398 | ₩56,760 | -0.17% | 53.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,122 | ₩57,404 | ₩56,854 | ₩56,881 | -0.42% | 74.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,009 | ₩56,747 | ₩55,835 | ₩56,707 | +1.24% | 63.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,412 | ₩56,801 | ₩55,862 | ₩55,929 | -0.86% | 55.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,224 | ₩56,532 | ₩56,184 | ₩56,479 | +0.45% | 50.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,755 | ₩56,036 | ₩55,326 | ₩55,916 | +0.29% | 71.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,626 | ₩56,666 | ₩55,621 | ₩55,661 | -1.70% | 42.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,916 | ₩56,787 | ₩55,714 | ₩56,747 | +1.49% | 74.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,479 | ₩56,519 | ₩55,728 | ₩56,036 | -0.78% | 108만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,042 | ₩57,042 | ₩56,211 | ₩56,452 | -1.03% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,278 | ₩57,216 | ₩56,278 | ₩57,069 | +1.41% | 64.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,111 | ₩56,479 | ₩54,883 | ₩56,345 | +2.24% | 48.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,280 | ₩55,165 | ₩54,105 | ₩54,990 | +1.31% | 289.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,762 | ₩55,191 | ₩54,199 | ₩54,239 | -0.95% | 201.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,044 | ₩55,419 | ₩54,239 | ₩54,481 | -1.02% | 142.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,258 | ₩56,304 | ₩54,749 | ₩54,762 | -0.90% | 235.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,894 | ₩57,122 | ₩55,446 | ₩55,741 | -2.03% | 219.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,404 | ₩57,820 | ₩57,323 | ₩57,605 | +0.35% | 285.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,337 | ₩57,484 | ₩57,082 | ₩57,310 | -0.05% | 92.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,230 | ₩57,484 | ₩57,122 | ₩57,431 | +0.35% | 121.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,720 | ₩57,055 | ₩56,720 | ₩57,028 | +0.54% | 102.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,908 | ₩57,323 | ₩56,693 | ₩56,774 | -0.24% | 152.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,996 | ₩56,747 | ₩55,996 | ₩56,720 | +1.29% | 126.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,916 | ₩56,090 | ₩55,916 | ₩56,009 | +0.17% | 194.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,781 | ₩56,050 | ₩55,741 | ₩55,862 | +0.14% | 140.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,661 | ₩55,822 | ₩55,553 | ₩55,795 | +0.24% | 37만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,486 | ₩55,848 | ₩55,460 | ₩55,808 | +0.58% | 54.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,573 | ₩56,720 | ₩55,393 | ₩55,393 | -2.09% | 179.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,371 | ₩56,546 | ₩56,090 | ₩56,492 | +0.21% | 92.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,278 | ₩56,599 | ₩56,211 | ₩56,385 | +0.19% | 48만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,835 | ₩56,331 | ₩55,835 | ₩56,291 | +0.82% | 68.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,956 | ₩56,090 | ₩55,634 | ₩55,755 | -0.36% | 86.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,808 | ₩56,157 | ₩55,741 | ₩56,009 | +0.36% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,473 | ₩55,741 | ₩55,232 | ₩55,741 | +0.48% | 74.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,540 | ₩55,808 | ₩55,379 | ₩55,513 | -0.05% | 308.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,486 | ₩55,714 | ₩55,312 | ₩55,647 | +0.29% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,084 | ₩55,781 | ₩54,829 | ₩55,674 | +1.07% | 38.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,191 | ₩55,232 | ₩54,816 | ₩54,937 | -0.46% | 8.9만 |
|---|