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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,763 | ₩56,777 | ₩56,696 | ₩56,763 | 0.00% | 2.5만 |
| 2026.10.08 | ₩56,643 | ₩56,710 | ₩56,549 | ₩56,656 | +0.02% | 10.9만 |
| 2026.10.07 | ₩56,535 | ₩56,763 | ₩56,535 | ₩56,602 | +0.12% | 11.6만 |
| 2026.10.06 | ₩56,790 | ₩56,870 | ₩56,750 | ₩56,803 | +0.02% | 8.6만 |
| 2026.10.05 | ₩56,455 | ₩56,656 | ₩56,428 | ₩56,562 | +0.19% | 34만 |
| 2026.10.02 | ₩56,455 | ₩56,576 | ₩56,321 | ₩56,334 | -0.21% | 26.2만 |
| 2026.10.01 | ₩56,281 | ₩56,361 | ₩56,147 | ₩56,321 | +0.07% | 16.1만 |
| 2026.09.30 | ₩56,669 | ₩56,736 | ₩56,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,616 |
| -0.09% |
| 108.8만 |
| 2026.09.29 | ₩56,468 | ₩56,669 | ₩56,428 | ₩56,535 | +0.12% | 11.4만 |
|---|
| 2026.09.28 | ₩56,562 | ₩56,643 | ₩56,415 | ₩56,468 | -0.17% | 4.2만 |
|---|
| 2026.09.25 | ₩56,803 | ₩56,951 | ₩56,723 | ₩56,884 | +0.14% | 8.1만 |
|---|
| 2026.09.24 | ₩56,857 | ₩56,870 | ₩56,643 | ₩56,696 | -0.28% | 20.7만 |
|---|
| 2026.09.23 | ₩57,232 | ₩57,259 | ₩56,857 | ₩56,978 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩57,447 | ₩57,514 | ₩57,353 | ₩57,460 | +0.02% | 5.1만 |
|---|
| 2026.09.21 | ₩57,406 | ₩57,460 | ₩57,326 | ₩57,420 | +0.02% | 4.2만 |
|---|
| 2026.09.18 | ₩57,246 | ₩57,286 | ₩57,165 | ₩57,259 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩57,339 | ₩57,447 | ₩57,313 | ₩57,393 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩57,232 | ₩57,326 | ₩56,991 | ₩57,045 | -0.33% | 23만 |
|---|
| 2026.09.15 | ₩57,232 | ₩57,286 | ₩57,192 | ₩57,232 | 0.00% | 4.4만 |
|---|
| 2026.09.14 | ₩57,299 | ₩57,406 | ₩57,192 | ₩57,246 | -0.09% | 34.1만 |
|---|
| 2026.09.11 | ₩57,715 | ₩57,741 | ₩57,634 | ₩57,634 | -0.14% | 8.5만 |
|---|
| 2026.09.10 | ₩57,701 | ₩57,822 | ₩57,688 | ₩57,715 | +0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩58,036 | ₩58,076 | ₩57,835 | ₩57,983 | -0.09% | 39.4만 |
|---|
| 2026.09.08 | ₩58,036 | ₩58,130 | ₩57,983 | ₩57,983 | -0.09% | 6만 |
|---|
| 2026.09.04 | ₩57,996 | ₩58,157 | ₩57,996 | ₩58,036 | +0.07% | 4.3만 |
|---|
| 2026.09.03 | ₩57,822 | ₩58,090 | ₩57,822 | ₩58,036 | +0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩57,688 | ₩57,795 | ₩57,661 | ₩57,755 | +0.12% | 10.2만 |
|---|
| 2026.09.01 | ₩57,581 | ₩57,688 | ₩57,581 | ₩57,594 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩57,715 | ₩57,835 | ₩57,674 | ₩57,728 | +0.02% | 157.5만 |
|---|
| 2026.08.28 | ₩57,835 | ₩57,929 | ₩57,648 | ₩57,674 | -0.28% | 8.9만 |
|---|
| 2026.08.27 | ₩58,050 | ₩58,050 | ₩57,969 | ₩57,996 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩58,130 | ₩58,143 | ₩58,023 | ₩58,076 | -0.09% | 4.1만 |
|---|
| 2026.08.25 | ₩58,184 | ₩58,237 | ₩58,157 | ₩58,224 | +0.07% | 3.2만 |
|---|
| 2026.08.24 | ₩58,063 | ₩58,090 | ₩58,036 | ₩58,090 | +0.05% | 4.6만 |
|---|
| 2026.08.21 | ₩58,036 | ₩58,103 | ₩58,023 | ₩58,076 | +0.07% | 3.6만 |
|---|
| 2026.08.20 | ₩57,902 | ₩57,942 | ₩57,822 | ₩57,875 | -0.05% | 4.7만 |
|---|
| 2026.08.19 | ₩57,929 | ₩57,996 | ₩57,875 | ₩57,969 | +0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩57,567 | ₩57,634 | ₩57,567 | ₩57,607 | +0.07% | 2.9만 |
|---|
| 2026.08.17 | ₩57,741 | ₩57,755 | ₩57,634 | ₩57,648 | -0.16% | 8.5만 |
|---|
| 2026.08.14 | ₩57,782 | ₩57,808 | ₩57,688 | ₩57,688 | -0.16% | 2만 |
|---|
| 2026.08.13 | ₩57,728 | ₩57,795 | ₩57,688 | ₩57,701 | -0.05% | 12.4만 |
|---|
| 2026.08.12 | ₩57,661 | ₩57,688 | ₩57,554 | ₩57,581 | -0.14% | 10.2만 |
|---|
| 2026.08.11 | ₩57,621 | ₩57,621 | ₩57,500 | ₩57,527 | -0.16% | 3만 |
|---|
| 2026.08.10 | ₩57,621 | ₩57,648 | ₩57,567 | ₩57,581 | -0.07% | 6.1만 |
|---|
| 2026.08.07 | ₩57,701 | ₩57,728 | ₩57,594 | ₩57,715 | +0.02% | 4.4만 |
|---|
| 2026.08.06 | ₩57,447 | ₩57,500 | ₩57,366 | ₩57,380 | -0.12% | 4.2만 |
|---|
| 2026.08.05 | ₩57,514 | ₩57,581 | ₩57,487 | ₩57,487 | -0.05% | 7.3만 |
|---|
| 2026.08.04 | ₩57,366 | ₩57,460 | ₩57,366 | ₩57,460 | +0.16% | 4만 |
|---|
| 2026.08.03 | ₩57,138 | ₩57,286 | ₩57,098 | ₩57,152 | +0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩57,085 | ₩57,085 | ₩56,897 | ₩57,058 | -0.05% | 4만 |
|---|
| 2026.07.30 | ₩56,978 | ₩57,138 | ₩56,964 | ₩57,112 | +0.24% | 6.8만 |
|---|
| 2026.07.29 | ₩56,616 | ₩56,870 | ₩56,509 | ₩56,710 | +0.17% | 26.3만 |
|---|
| 2026.07.28 | ₩56,696 | ₩56,817 | ₩56,629 | ₩56,683 | -0.02% | 22.4만 |
|---|
| 2026.07.27 | ₩56,643 | ₩56,844 | ₩56,576 | ₩56,669 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩56,388 | ₩56,522 | ₩56,348 | ₩56,415 | +0.05% | 19.2만 |
|---|
| 2026.07.23 | ₩56,361 | ₩56,375 | ₩56,187 | ₩56,227 | -0.24% | 21.1만 |
|---|
| 2026.07.22 | ₩56,683 | ₩56,710 | ₩56,361 | ₩56,589 | -0.17% | 43.1만 |
|---|
| 2026.07.21 | ₩56,763 | ₩56,763 | ₩56,602 | ₩56,656 | -0.19% | 41.9만 |
|---|
| 2026.07.20 | ₩56,723 | ₩56,750 | ₩56,616 | ₩56,643 | -0.14% | 5.1만 |
|---|
| 2026.07.17 | ₩56,656 | ₩56,736 | ₩56,602 | ₩56,656 | 0.00% | 3.9만 |
|---|
| 2026.07.16 | ₩56,817 | ₩56,844 | ₩56,750 | ₩56,817 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩57,004 | ₩57,004 | ₩56,857 | ₩56,937 | -0.12% | 91.9만 |
|---|
| 2026.07.14 | ₩56,978 | ₩57,071 | ₩56,951 | ₩56,991 | +0.02% | 6.3만 |
|---|
| 2026.07.13 | ₩56,978 | ₩57,004 | ₩56,803 | ₩56,803 | -0.31% | 3.4만 |
|---|
| 2026.07.10 | ₩56,978 | ₩57,138 | ₩56,911 | ₩57,071 | +0.16% | 3만 |
|---|
| 2026.07.09 | ₩56,777 | ₩56,978 | ₩56,777 | ₩56,911 | +0.24% | 2.7만 |
|---|
| 2026.07.08 | ₩56,723 | ₩56,817 | ₩56,616 | ₩56,803 | +0.14% | 9만 |
|---|
| 2026.07.07 | ₩57,004 | ₩57,058 | ₩56,884 | ₩56,937 | -0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩56,924 | ₩57,112 | ₩56,924 | ₩57,071 | +0.26% | 6.6만 |
|---|
| 2026.07.02 | ₩56,964 | ₩57,058 | ₩56,911 | ₩57,031 | +0.12% | 27.2만 |
|---|
| 2026.07.01 | ₩56,710 | ₩56,830 | ₩56,696 | ₩56,750 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩56,803 | ₩56,978 | ₩56,790 | ₩56,857 | +0.09% | 96만 |
|---|
| 2026.06.29 | ₩56,803 | ₩56,870 | ₩56,750 | ₩56,857 | +0.09% | 4.6만 |
|---|
| 2026.06.26 | ₩56,777 | ₩56,897 | ₩56,710 | ₩56,723 | -0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩56,696 | ₩56,777 | ₩56,589 | ₩56,629 | -0.12% | 7.3만 |
|---|
| 2026.06.24 | ₩56,482 | ₩56,602 | ₩56,361 | ₩56,535 | +0.09% | 22.2만 |
|---|
| 2026.06.23 | ₩56,549 | ₩56,656 | ₩56,535 | ₩56,602 | +0.09% | 16.5만 |
|---|
| 2026.06.22 | ₩56,817 | ₩56,884 | ₩56,763 | ₩56,817 | 0.00% | 4.7만 |
|---|
| 2026.06.18 | ₩56,951 | ₩56,991 | ₩56,817 | ₩56,844 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩57,205 | ₩57,366 | ₩56,844 | ₩56,857 | -0.61% | 50.9만 |
|---|
| 2026.06.16 | ₩57,112 | ₩57,152 | ₩57,071 | ₩57,085 | -0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩57,085 | ₩57,165 | ₩56,964 | ₩56,991 | -0.16% | 12만 |
|---|
| 2026.06.12 | ₩56,602 | ₩56,710 | ₩56,509 | ₩56,669 | +0.12% | 4만 |
|---|
| 2026.06.11 | ₩56,053 | ₩56,509 | ₩56,013 | ₩56,509 | +0.81% | 13.5만 |
|---|
| 2026.06.10 | ₩56,040 | ₩56,107 | ₩55,946 | ₩55,946 | -0.17% | 9.5만 |
|---|
| 2026.06.09 | ₩56,066 | ₩56,147 | ₩55,919 | ₩56,080 | +0.02% | 12.4만 |
|---|
| 2026.06.08 | ₩55,973 | ₩55,999 | ₩55,798 | ₩55,812 | -0.29% | 23.8만 |
|---|
| 2026.06.05 | ₩56,227 | ₩56,227 | ₩55,825 | ₩55,892 | -0.60% | 5.8만 |
|---|
| 2026.06.04 | ₩56,549 | ₩56,589 | ₩56,509 | ₩56,522 | -0.05% | 18.6만 |
|---|
| 2026.06.03 | ₩56,468 | ₩56,482 | ₩56,361 | ₩56,375 | -0.17% | 9.1만 |
|---|
| 2026.06.02 | ₩56,696 | ₩56,763 | ₩56,616 | ₩56,696 | 0.00% | 9.6만 |
|---|
| 2026.06.01 | ₩56,375 | ₩56,656 | ₩56,334 | ₩56,589 | +0.38% | 12.2만 |
|---|
| 2026.05.29 | ₩56,442 | ₩56,495 | ₩56,321 | ₩56,442 | 0.00% | 28.4만 |
|---|
| 2026.05.28 | ₩56,187 | ₩56,334 | ₩56,160 | ₩56,321 | +0.24% | 13만 |
|---|
| 2026.05.27 | ₩56,214 | ₩56,308 | ₩56,174 | ₩56,227 | +0.02% | 3.6만 |
|---|
| 2026.05.26 | ₩56,187 | ₩56,241 | ₩56,147 | ₩56,214 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩55,932 | ₩55,986 | ₩55,812 | ₩55,879 | -0.10% | 5.5만 |
|---|
| 2026.05.21 | ₩55,664 | ₩55,999 | ₩55,638 | ₩55,919 | +0.46% | 6.3만 |
|---|
| 2026.05.20 | ₩55,423 | ₩55,852 | ₩55,423 | ₩55,798 | +0.68% | 10.7만 |
|---|
| 2026.05.19 | ₩55,450 | ₩55,611 | ₩55,289 | ₩55,396 | -0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩55,718 | ₩55,758 | ₩55,624 | ₩55,731 | +0.02% | 10.6만 |
|---|
| 2026.05.15 | ₩55,785 | ₩55,785 | ₩55,584 | ₩55,624 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩56,267 | ₩56,267 | ₩56,133 | ₩56,133 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩56,241 | ₩56,267 | ₩56,174 | ₩56,174 | -0.12% | 8.4만 |
|---|
| 2026.05.12 | ₩56,294 | ₩56,294 | ₩56,147 | ₩56,254 | -0.07% | 9.7만 |
|---|
| 2026.05.11 | ₩56,589 | ₩56,629 | ₩56,468 | ₩56,468 | -0.21% | 7.2만 |
|---|
| 2026.05.08 | ₩56,696 | ₩56,750 | ₩56,643 | ₩56,710 | +0.02% | 6.4만 |
|---|
| 2026.05.07 | ₩56,683 | ₩56,710 | ₩56,415 | ₩56,442 | -0.43% | 28만 |
|---|
| 2026.05.06 | ₩56,281 | ₩56,509 | ₩56,281 | ₩56,428 | +0.26% | 10.8만 |
|---|
| 2026.05.05 | ₩55,879 | ₩55,973 | ₩55,839 | ₩55,879 | 0.00% | 8.2만 |
|---|
| 2026.05.04 | ₩55,879 | ₩55,946 | ₩55,678 | ₩55,745 | -0.24% | 21.2만 |
|---|
| 2026.05.01 | ₩56,080 | ₩56,267 | ₩55,999 | ₩55,999 | -0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩55,865 | ₩56,053 | ₩55,798 | ₩55,973 | +0.19% | 5.9만 |
|---|
| 2026.04.29 | ₩56,013 | ₩56,026 | ₩55,691 | ₩55,731 | -0.50% | 17.7만 |
|---|
| 2026.04.28 | ₩56,080 | ₩56,281 | ₩56,080 | ₩56,214 | +0.24% | 48.5만 |
|---|
| 2026.04.27 | ₩56,442 | ₩56,482 | ₩56,174 | ₩56,281 | -0.28% | 32.7만 |
|---|
| 2026.04.24 | ₩56,227 | ₩56,428 | ₩56,227 | ₩56,415 | +0.33% | 7.9만 |
|---|
| 2026.04.23 | ₩56,495 | ₩56,817 | ₩56,174 | ₩56,294 | -0.36% | 8만 |
|---|
| 2026.04.22 | ₩56,696 | ₩56,777 | ₩56,589 | ₩56,629 | -0.12% | 6.5만 |
|---|
| 2026.04.21 | ₩56,870 | ₩56,897 | ₩56,562 | ₩56,576 | -0.52% | 5.1만 |
|---|
| 2026.04.20 | ₩57,004 | ₩57,004 | ₩56,803 | ₩56,951 | -0.09% | 5.1만 |
|---|
| 2026.04.17 | ₩57,112 | ₩57,179 | ₩57,031 | ₩57,031 | -0.14% | 8.1만 |
|---|
| 2026.04.16 | ₩56,710 | ₩56,736 | ₩56,616 | ₩56,656 | -0.09% | 5.2만 |
|---|
| 2026.04.15 | ₩56,736 | ₩56,736 | ₩56,562 | ₩56,629 | -0.19% | 20.5만 |
|---|
| 2026.04.14 | ₩56,750 | ₩56,870 | ₩56,750 | ₩56,750 | 0.00% | 16.8만 |
|---|
| 2026.04.13 | ₩56,241 | ₩56,629 | ₩56,241 | ₩56,602 | +0.64% | 14.3만 |
|---|
| 2026.04.10 | ₩56,388 | ₩56,442 | ₩56,254 | ₩56,308 | -0.14% | 6.7만 |
|---|
| 2026.04.09 | ₩56,053 | ₩56,348 | ₩55,999 | ₩56,241 | +0.33% | 15.7만 |
|---|
| 2026.04.08 | ₩56,334 | ₩56,334 | ₩56,013 | ₩56,107 | -0.40% | 8.8만 |
|---|
| 2026.04.07 | ₩55,048 | ₩55,169 | ₩54,847 | ₩55,169 | +0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩55,075 | ₩55,155 | ₩54,954 | ₩55,008 | -0.12% | 9만 |
|---|
| 2026.04.02 | ₩54,874 | ₩55,088 | ₩54,874 | ₩54,954 | +0.15% | 11.4만 |
|---|
| 2026.04.01 | ₩55,021 | ₩55,128 | ₩54,927 | ₩54,927 | -0.17% | 40.9만 |
|---|
| 2026.03.31 | ₩54,458 | ₩54,713 | ₩54,324 | ₩54,673 | +0.39% | 226.7만 |
|---|
| 2026.03.30 | ₩54,244 | ₩54,244 | ₩54,070 | ₩54,164 | -0.15% | 10.3만 |
|---|
| 2026.03.27 | ₩54,271 | ₩54,458 | ₩54,164 | ₩54,204 | -0.12% | 33.6만 |
|---|
| 2026.03.26 | ₩54,646 | ₩54,726 | ₩54,324 | ₩54,365 | -0.51% | 42.2만 |
|---|
| 2026.03.25 | ₩54,954 | ₩54,954 | ₩54,646 | ₩54,753 | -0.37% | 69.1만 |
|---|
| 2026.03.24 | ₩54,525 | ₩54,686 | ₩54,418 | ₩54,579 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩54,726 | ₩55,155 | ₩54,713 | ₩54,887 | +0.29% | 49.4만 |
|---|
| 2026.03.20 | ₩54,767 | ₩54,780 | ₩54,391 | ₩54,445 | -0.59% | 34만 |
|---|
| 2026.03.19 | ₩54,633 | ₩55,222 | ₩54,204 | ₩55,128 | +0.91% | 31.6만 |
|---|
| 2026.03.18 | ₩54,994 | ₩55,249 | ₩54,767 | ₩54,767 | -0.41% | 36.5만 |
|---|
| 2026.03.17 | ₩55,289 | ₩55,383 | ₩55,249 | ₩55,316 | +0.05% | 25.7만 |
|---|
| 2026.03.16 | ₩55,008 | ₩55,209 | ₩54,954 | ₩55,142 | +0.24% | 14.8만 |
|---|
| 2026.03.13 | ₩55,102 | ₩55,236 | ₩54,713 | ₩54,726 | -0.68% | 15만 |
|---|
| 2026.03.12 | ₩55,490 | ₩55,490 | ₩55,061 | ₩55,075 | -0.75% | 29.1만 |
|---|
| 2026.03.11 | ₩55,852 | ₩55,986 | ₩55,664 | ₩55,731 | -0.22% | 8.5만 |
|---|
| 2026.03.10 | ₩55,959 | ₩56,267 | ₩55,825 | ₩55,865 | -0.17% | 117.9만 |
|---|
| 2026.03.09 | ₩55,222 | ₩55,490 | ₩55,021 | ₩55,463 | +0.44% | 64.9만 |
|---|
| 2026.03.06 | ₩55,477 | ₩55,798 | ₩55,410 | ₩55,705 | +0.41% | 48만 |
|---|
| 2026.03.05 | ₩56,026 | ₩56,160 | ₩55,772 | ₩55,919 | -0.19% | 19.1만 |
|---|
| 2026.03.04 | ₩56,281 | ₩56,375 | ₩56,174 | ₩56,294 | +0.02% | 19.3만 |
|---|
| 2026.03.03 | ₩56,026 | ₩56,107 | ₩55,651 | ₩55,973 | -0.10% | 87.3만 |
|---|
| 2026.03.02 | ₩56,857 | ₩57,085 | ₩56,857 | ₩56,978 | +0.21% | 46.2만 |
|---|
| 2026.02.27 | ₩57,487 | ₩57,567 | ₩57,433 | ₩57,567 | +0.14% | 70.5만 |
|---|
| 2026.02.26 | ₩57,621 | ₩57,621 | ₩57,380 | ₩57,527 | -0.16% | 25.7만 |
|---|
| 2026.02.25 | ₩57,500 | ₩57,782 | ₩57,487 | ₩57,621 | +0.21% | 96.4만 |
|---|
| 2026.02.24 | ₩57,326 | ₩57,393 | ₩57,286 | ₩57,339 | +0.02% | 75만 |
|---|
| 2026.02.23 | ₩57,366 | ₩57,420 | ₩57,299 | ₩57,326 | -0.07% | 17.7만 |
|---|
| 2026.02.20 | ₩57,192 | ₩57,286 | ₩57,152 | ₩57,272 | +0.14% | 6.6만 |
|---|
| 2026.02.19 | ₩57,098 | ₩57,179 | ₩57,045 | ₩57,125 | +0.05% | 40.1만 |
|---|
| 2026.02.18 | ₩57,326 | ₩57,406 | ₩57,179 | ₩57,232 | -0.16% | 34.5만 |
|---|
| 2026.02.17 | ₩57,299 | ₩57,447 | ₩57,219 | ₩57,406 | +0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩57,406 | ₩57,406 | ₩57,299 | ₩57,393 | -0.02% | 15.3만 |
|---|
| 2026.02.12 | ₩57,366 | ₩57,447 | ₩57,286 | ₩57,353 | -0.02% | 13.6만 |
|---|
| 2026.02.11 | ₩57,246 | ₩57,313 | ₩57,085 | ₩57,272 | +0.05% | 38.1만 |
|---|
| 2026.02.10 | ₩57,353 | ₩57,353 | ₩57,179 | ₩57,246 | -0.19% | 23.7만 |
|---|
| 2026.02.09 | ₩57,192 | ₩57,339 | ₩57,192 | ₩57,313 | +0.21% | 30.8만 |
|---|
| 2026.02.06 | ₩56,951 | ₩57,004 | ₩56,924 | ₩56,991 | +0.07% | 21.3만 |
|---|
| 2026.02.05 | ₩56,817 | ₩56,870 | ₩56,683 | ₩56,696 | -0.21% | 11.1만 |
|---|
| 2026.02.04 | ₩56,964 | ₩56,978 | ₩56,777 | ₩56,897 | -0.12% | 24.2만 |
|---|
| 2026.02.03 | ₩57,004 | ₩57,018 | ₩56,884 | ₩56,937 | -0.12% | 29만 |
|---|
| 2026.02.02 | ₩56,683 | ₩56,857 | ₩56,683 | ₩56,817 | +0.24% | 17만 |
|---|
| 2026.01.30 | ₩56,951 | ₩57,018 | ₩56,656 | ₩56,736 | -0.38% | 20.8만 |
|---|
| 2026.01.29 | ₩57,165 | ₩57,205 | ₩56,937 | ₩57,138 | -0.05% | 31만 |
|---|
| 2026.01.28 | ₩57,125 | ₩57,246 | ₩56,991 | ₩57,125 | 0.00% | 54만 |
|---|
| 2026.01.27 | ₩56,951 | ₩57,286 | ₩56,911 | ₩57,232 | +0.49% | 33만 |
|---|
| 2026.01.26 | ₩56,870 | ₩56,978 | ₩56,844 | ₩56,844 | -0.05% | 13.5만 |
|---|
| 2026.01.23 | ₩56,535 | ₩56,710 | ₩56,509 | ₩56,683 | +0.26% | 68.6만 |
|---|
| 2026.01.22 | ₩56,294 | ₩56,549 | ₩56,281 | ₩56,509 | +0.38% | 28.5만 |
|---|
| 2026.01.21 | ₩56,160 | ₩56,308 | ₩56,160 | ₩56,281 | +0.21% | 18.7만 |
|---|
| 2026.01.20 | ₩55,959 | ₩56,120 | ₩55,959 | ₩56,026 | +0.12% | 10.7만 |
|---|
| 2026.01.16 | ₩56,013 | ₩56,013 | ₩55,892 | ₩55,973 | -0.07% | 97.6만 |
|---|
| 2026.01.15 | ₩55,973 | ₩56,053 | ₩55,892 | ₩56,013 | +0.07% | 7.7만 |
|---|
| 2026.01.14 | ₩55,986 | ₩55,999 | ₩55,932 | ₩55,959 | -0.05% | 39.1만 |
|---|
| 2026.01.13 | ₩55,999 | ₩55,999 | ₩55,906 | ₩55,959 | -0.07% | 26.5만 |
|---|
| 2026.01.12 | ₩55,879 | ₩55,999 | ₩55,879 | ₩55,919 | +0.07% | 23.9만 |
|---|
| 2026.01.09 | ₩55,785 | ₩55,865 | ₩55,772 | ₩55,825 | +0.07% | 63.8만 |
|---|
| 2026.01.08 | ₩55,745 | ₩55,839 | ₩55,731 | ₩55,812 | +0.12% | 15.4만 |
|---|
| 2026.01.07 | ₩55,892 | ₩55,906 | ₩55,812 | ₩55,825 | -0.12% | 18.9만 |
|---|
| 2026.01.06 | ₩55,906 | ₩56,013 | ₩55,906 | ₩56,013 | +0.19% | 22.1만 |
|---|
| 2026.01.05 | ₩55,745 | ₩55,919 | ₩55,705 | ₩55,865 | +0.22% | 20.6만 |
|---|
| 2026.01.02 | ₩55,758 | ₩55,785 | ₩55,731 | ₩55,758 | 0.00% | 10.6만 |
|---|
| 2025.12.31 | ₩55,664 | ₩55,718 | ₩55,624 | ₩55,705 | +0.07% | 13.9만 |
|---|
| 2025.12.30 | ₩55,678 | ₩55,745 | ₩55,664 | ₩55,691 | +0.02% | 5.6만 |
|---|
| 2025.12.29 | ₩55,624 | ₩55,651 | ₩55,517 | ₩55,544 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩55,812 | ₩55,812 | ₩55,705 | ₩55,772 | -0.07% | 7.7만 |
|---|
| 2025.12.24 | ₩55,664 | ₩55,731 | ₩55,664 | ₩55,718 | +0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩55,477 | ₩55,611 | ₩55,477 | ₩55,597 | +0.22% | 12만 |
|---|
| 2025.12.22 | ₩55,450 | ₩55,490 | ₩55,423 | ₩55,477 | +0.05% | 28.4만 |
|---|
| 2025.12.19 | ₩55,356 | ₩55,410 | ₩55,356 | ₩55,356 | 0.00% | 22.2만 |
|---|
| 2025.12.18 | ₩56,643 | ₩56,669 | ₩56,549 | ₩56,643 | 0.00% | 23만 |
|---|
| 2025.12.17 | ₩56,549 | ₩56,683 | ₩56,442 | ₩56,509 | -0.07% | 78.4만 |
|---|
| 2025.12.16 | ₩56,576 | ₩56,669 | ₩56,549 | ₩56,576 | 0.00% | 32.1만 |
|---|
| 2025.12.15 | ₩56,535 | ₩56,576 | ₩56,482 | ₩56,535 | 0.00% | 24.2만 |
|---|
| 2025.12.12 | ₩56,482 | ₩56,509 | ₩56,388 | ₩56,455 | -0.05% | 24.5만 |
|---|
| 2025.12.11 | ₩56,428 | ₩56,509 | ₩56,375 | ₩56,442 | +0.02% | 23.2만 |
|---|
| 2025.12.10 | ₩56,187 | ₩56,241 | ₩56,053 | ₩56,241 | +0.10% | 36.5만 |
|---|
| 2025.12.09 | ₩56,200 | ₩56,254 | ₩56,160 | ₩56,200 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩56,334 | ₩56,334 | ₩56,133 | ₩56,187 | -0.26% | 6.1만 |
|---|
| 2025.12.05 | ₩56,468 | ₩56,509 | ₩56,321 | ₩56,348 | -0.21% | 6.8만 |
|---|
| 2025.12.04 | ₩56,522 | ₩56,522 | ₩56,428 | ₩56,442 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩56,415 | ₩56,562 | ₩56,415 | ₩56,522 | +0.19% | 19.5만 |
|---|
| 2025.12.02 | ₩56,227 | ₩56,281 | ₩56,187 | ₩56,281 | +0.10% | 13.4만 |
|---|
| 2025.12.01 | ₩56,241 | ₩56,308 | ₩56,174 | ₩56,227 | -0.02% | 2.7만 |
|---|
| 2025.11.28 | ₩56,200 | ₩56,294 | ₩56,200 | ₩56,254 | +0.10% | 36.3만 |
|---|
| 2025.11.26 | ₩56,026 | ₩56,254 | ₩56,026 | ₩56,187 | +0.29% | 11.4만 |
|---|
| 2025.11.25 | ₩55,946 | ₩56,120 | ₩55,946 | ₩56,080 | +0.24% | 15.9만 |
|---|
| 2025.11.24 | ₩55,798 | ₩55,892 | ₩55,798 | ₩55,825 | +0.05% | 4.8만 |
|---|
| 2025.11.21 | ₩55,718 | ₩55,731 | ₩55,597 | ₩55,718 | 0.00% | 8만 |
|---|
| 2025.11.20 | ₩55,973 | ₩56,053 | ₩55,597 | ₩55,839 | -0.24% | 8.1만 |
|---|
| 2025.11.19 | ₩55,919 | ₩56,040 | ₩55,919 | ₩55,973 | +0.10% | 25.3만 |
|---|
| 2025.11.18 | ₩55,906 | ₩55,973 | ₩55,865 | ₩55,932 | +0.05% | 15.1만 |
|---|
| 2025.11.17 | ₩55,919 | ₩55,973 | ₩55,798 | ₩55,906 | -0.02% | 29.6만 |
|---|
| 2025.11.14 | ₩55,919 | ₩56,013 | ₩55,919 | ₩55,973 | +0.10% | 2.3만 |
|---|
| 2025.11.13 | ₩56,040 | ₩56,120 | ₩55,959 | ₩55,959 | -0.14% | 8.8만 |
|---|
| 2025.11.12 | ₩55,892 | ₩55,973 | ₩55,852 | ₩55,946 | +0.10% | 9.2만 |
|---|
| 2025.11.11 | ₩55,852 | ₩55,879 | ₩55,812 | ₩55,825 | -0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩55,772 | ₩55,865 | ₩55,705 | ₩55,745 | -0.05% | 33.1만 |
|---|
| 2025.11.07 | ₩55,584 | ₩55,705 | ₩55,557 | ₩55,705 | +0.22% | 5.2만 |
|---|
| 2025.11.06 | ₩55,557 | ₩55,611 | ₩55,477 | ₩55,571 | +0.02% | 5만 |
|---|
| 2025.11.05 | ₩55,303 | ₩55,423 | ₩55,303 | ₩55,396 | +0.17% | 10.4만 |
|---|
| 2025.11.04 | ₩55,316 | ₩55,316 | ₩55,195 | ₩55,236 | -0.15% | 17만 |
|---|
| 2025.11.03 | ₩55,437 | ₩55,557 | ₩55,423 | ₩55,530 | +0.17% | 37.3만 |
|---|
| 2025.10.31 | ₩55,477 | ₩55,477 | ₩55,383 | ₩55,477 | 0.00% | 274.9만 |
|---|
| 2025.10.30 | ₩55,356 | ₩55,504 | ₩55,343 | ₩55,477 | +0.22% | 26.4만 |
|---|
| 2025.10.29 | ₩55,758 | ₩55,772 | ₩55,477 | ₩55,504 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩55,664 | ₩55,731 | ₩55,597 | ₩55,678 | +0.02% | 2.3만 |
|---|
| 2025.10.27 | ₩55,504 | ₩55,638 | ₩55,490 | ₩55,624 | +0.22% | 1.8만 |
|---|
| 2025.10.24 | ₩55,450 | ₩55,611 | ₩55,437 | ₩55,611 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩55,329 | ₩55,423 | ₩55,316 | ₩55,356 | +0.05% | 3.9만 |
|---|
| 2025.10.22 | ₩55,316 | ₩55,678 | ₩55,276 | ₩55,611 | +0.53% | 4.8만 |
|---|
| 2025.10.21 | ₩55,396 | ₩55,410 | ₩55,303 | ₩55,343 | -0.10% | 3.4만 |
|---|
| 2025.10.20 | ₩55,450 | ₩55,504 | ₩55,396 | ₩55,490 | +0.07% | 7.2만 |
|---|
| 2025.10.17 | ₩55,343 | ₩55,745 | ₩55,343 | ₩55,638 | +0.53% | 3.7만 |
|---|
| 2025.10.16 | ₩55,329 | ₩55,450 | ₩55,289 | ₩55,423 | +0.17% | 3.1만 |
|---|
| 2025.10.15 | ₩55,195 | ₩55,316 | ₩55,155 | ₩55,276 | +0.15% | 3.4만 |
|---|
| 2025.10.14 | ₩54,941 | ₩55,048 | ₩54,793 | ₩54,954 | +0.02% | 24.9만 |
|---|
| 2025.10.13 | ₩55,048 | ₩55,343 | ₩55,035 | ₩55,343 | +0.54% | 3만 |
|---|
| 2025.10.10 | ₩55,155 | ₩55,195 | ₩54,780 | ₩54,901 | -0.46% | 8.9만 |
|---|