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 | ₩56,801 | ₩56,814 | ₩56,733 | ₩56,801 | 0.00% | 2.5만 |
| 2026.10.08 | ₩56,680 | ₩56,747 | ₩56,586 | ₩56,693 | +0.02% | 10.9만 |
| 2026.10.07 | ₩56,573 | ₩56,801 | ₩56,573 | ₩56,640 | +0.12% | 11.6만 |
| 2026.10.06 | ₩56,827 | ₩56,908 | ₩56,787 | ₩56,841 | +0.02% | 8.6만 |
| 2026.10.05 | ₩56,492 | ₩56,693 | ₩56,465 | ₩56,599 | +0.19% | 34만 |
| 2026.10.02 | ₩56,492 | ₩56,613 | ₩56,358 | ₩56,371 | -0.21% | 26.2만 |
| 2026.10.01 | ₩56,318 | ₩56,398 | ₩56,184 | ₩56,358 | +0.07% | 16.1만 |
| 2026.09.30 | ₩56,707 | ₩56,774 | ₩56,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,653 |
| -0.09% |
| 108.8만 |
| 2026.09.29 | ₩56,506 | ₩56,707 | ₩56,465 | ₩56,573 | +0.12% | 11.4만 |
|---|
| 2026.09.28 | ₩56,599 | ₩56,680 | ₩56,452 | ₩56,506 | -0.17% | 4.2만 |
|---|
| 2026.09.25 | ₩56,841 | ₩56,988 | ₩56,760 | ₩56,921 | +0.14% | 8.1만 |
|---|
| 2026.09.24 | ₩56,894 | ₩56,908 | ₩56,680 | ₩56,733 | -0.28% | 20.7만 |
|---|
| 2026.09.23 | ₩57,270 | ₩57,297 | ₩56,894 | ₩57,015 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩57,484 | ₩57,551 | ₩57,391 | ₩57,498 | +0.02% | 5.1만 |
|---|
| 2026.09.21 | ₩57,444 | ₩57,498 | ₩57,364 | ₩57,458 | +0.02% | 4.2만 |
|---|
| 2026.09.18 | ₩57,283 | ₩57,323 | ₩57,203 | ₩57,297 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩57,377 | ₩57,484 | ₩57,350 | ₩57,431 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩57,270 | ₩57,364 | ₩57,028 | ₩57,082 | -0.33% | 23만 |
|---|
| 2026.09.15 | ₩57,270 | ₩57,323 | ₩57,230 | ₩57,270 | 0.00% | 4.4만 |
|---|
| 2026.09.14 | ₩57,337 | ₩57,444 | ₩57,230 | ₩57,283 | -0.09% | 34.1만 |
|---|
| 2026.09.11 | ₩57,753 | ₩57,779 | ₩57,672 | ₩57,672 | -0.14% | 8.5만 |
|---|
| 2026.09.10 | ₩57,739 | ₩57,860 | ₩57,726 | ₩57,753 | +0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩58,074 | ₩58,115 | ₩57,873 | ₩58,021 | -0.09% | 39.4만 |
|---|
| 2026.09.08 | ₩58,074 | ₩58,168 | ₩58,021 | ₩58,021 | -0.09% | 6만 |
|---|
| 2026.09.04 | ₩58,034 | ₩58,195 | ₩58,034 | ₩58,074 | +0.07% | 4.3만 |
|---|
| 2026.09.03 | ₩57,860 | ₩58,128 | ₩57,860 | ₩58,074 | +0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩57,726 | ₩57,833 | ₩57,699 | ₩57,793 | +0.12% | 10.2만 |
|---|
| 2026.09.01 | ₩57,618 | ₩57,726 | ₩57,618 | ₩57,632 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩57,753 | ₩57,873 | ₩57,712 | ₩57,766 | +0.02% | 157.5만 |
|---|
| 2026.08.28 | ₩57,873 | ₩57,967 | ₩57,686 | ₩57,712 | -0.28% | 8.9만 |
|---|
| 2026.08.27 | ₩58,088 | ₩58,088 | ₩58,007 | ₩58,034 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩58,168 | ₩58,182 | ₩58,061 | ₩58,115 | -0.09% | 4.1만 |
|---|
| 2026.08.25 | ₩58,222 | ₩58,276 | ₩58,195 | ₩58,262 | +0.07% | 3.2만 |
|---|
| 2026.08.24 | ₩58,101 | ₩58,128 | ₩58,074 | ₩58,128 | +0.05% | 4.6만 |
|---|
| 2026.08.21 | ₩58,074 | ₩58,141 | ₩58,061 | ₩58,115 | +0.07% | 3.6만 |
|---|
| 2026.08.20 | ₩57,940 | ₩57,981 | ₩57,860 | ₩57,913 | -0.05% | 4.7만 |
|---|
| 2026.08.19 | ₩57,967 | ₩58,034 | ₩57,913 | ₩58,007 | +0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩57,605 | ₩57,672 | ₩57,605 | ₩57,645 | +0.07% | 2.9만 |
|---|
| 2026.08.17 | ₩57,779 | ₩57,793 | ₩57,672 | ₩57,686 | -0.16% | 8.5만 |
|---|
| 2026.08.14 | ₩57,820 | ₩57,846 | ₩57,726 | ₩57,726 | -0.16% | 2만 |
|---|
| 2026.08.13 | ₩57,766 | ₩57,833 | ₩57,726 | ₩57,739 | -0.05% | 12.4만 |
|---|
| 2026.08.12 | ₩57,699 | ₩57,726 | ₩57,592 | ₩57,618 | -0.14% | 10.2만 |
|---|
| 2026.08.11 | ₩57,659 | ₩57,659 | ₩57,538 | ₩57,565 | -0.16% | 3만 |
|---|
| 2026.08.10 | ₩57,659 | ₩57,686 | ₩57,605 | ₩57,618 | -0.07% | 6.1만 |
|---|
| 2026.08.07 | ₩57,739 | ₩57,766 | ₩57,632 | ₩57,753 | +0.02% | 4.4만 |
|---|
| 2026.08.06 | ₩57,484 | ₩57,538 | ₩57,404 | ₩57,417 | -0.12% | 4.2만 |
|---|
| 2026.08.05 | ₩57,551 | ₩57,618 | ₩57,525 | ₩57,525 | -0.05% | 7.3만 |
|---|
| 2026.08.04 | ₩57,404 | ₩57,498 | ₩57,404 | ₩57,498 | +0.16% | 4만 |
|---|
| 2026.08.03 | ₩57,176 | ₩57,323 | ₩57,136 | ₩57,189 | +0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩57,122 | ₩57,122 | ₩56,935 | ₩57,096 | -0.05% | 4만 |
|---|
| 2026.07.30 | ₩57,015 | ₩57,176 | ₩57,002 | ₩57,149 | +0.24% | 6.8만 |
|---|
| 2026.07.29 | ₩56,653 | ₩56,908 | ₩56,546 | ₩56,747 | +0.17% | 26.3만 |
|---|
| 2026.07.28 | ₩56,733 | ₩56,854 | ₩56,666 | ₩56,720 | -0.02% | 22.4만 |
|---|
| 2026.07.27 | ₩56,680 | ₩56,881 | ₩56,613 | ₩56,707 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩56,425 | ₩56,559 | ₩56,385 | ₩56,452 | +0.05% | 19.2만 |
|---|
| 2026.07.23 | ₩56,398 | ₩56,412 | ₩56,224 | ₩56,264 | -0.24% | 21.1만 |
|---|
| 2026.07.22 | ₩56,720 | ₩56,747 | ₩56,398 | ₩56,626 | -0.17% | 43.1만 |
|---|
| 2026.07.21 | ₩56,801 | ₩56,801 | ₩56,640 | ₩56,693 | -0.19% | 41.9만 |
|---|
| 2026.07.20 | ₩56,760 | ₩56,787 | ₩56,653 | ₩56,680 | -0.14% | 5.1만 |
|---|
| 2026.07.17 | ₩56,693 | ₩56,774 | ₩56,640 | ₩56,693 | 0.00% | 3.9만 |
|---|
| 2026.07.16 | ₩56,854 | ₩56,881 | ₩56,787 | ₩56,854 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩57,042 | ₩57,042 | ₩56,894 | ₩56,975 | -0.12% | 91.9만 |
|---|
| 2026.07.14 | ₩57,015 | ₩57,109 | ₩56,988 | ₩57,028 | +0.02% | 6.3만 |
|---|
| 2026.07.13 | ₩57,015 | ₩57,042 | ₩56,841 | ₩56,841 | -0.31% | 3.4만 |
|---|
| 2026.07.10 | ₩57,015 | ₩57,176 | ₩56,948 | ₩57,109 | +0.16% | 3만 |
|---|
| 2026.07.09 | ₩56,814 | ₩57,015 | ₩56,814 | ₩56,948 | +0.24% | 2.7만 |
|---|
| 2026.07.08 | ₩56,760 | ₩56,854 | ₩56,653 | ₩56,841 | +0.14% | 9만 |
|---|
| 2026.07.07 | ₩57,042 | ₩57,096 | ₩56,921 | ₩56,975 | -0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩56,961 | ₩57,149 | ₩56,961 | ₩57,109 | +0.26% | 6.6만 |
|---|
| 2026.07.02 | ₩57,002 | ₩57,096 | ₩56,948 | ₩57,069 | +0.12% | 27.2만 |
|---|
| 2026.07.01 | ₩56,747 | ₩56,868 | ₩56,733 | ₩56,787 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩56,841 | ₩57,015 | ₩56,827 | ₩56,894 | +0.09% | 96만 |
|---|
| 2026.06.29 | ₩56,841 | ₩56,908 | ₩56,787 | ₩56,894 | +0.09% | 4.6만 |
|---|
| 2026.06.26 | ₩56,814 | ₩56,935 | ₩56,747 | ₩56,760 | -0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩56,733 | ₩56,814 | ₩56,626 | ₩56,666 | -0.12% | 7.3만 |
|---|
| 2026.06.24 | ₩56,519 | ₩56,640 | ₩56,398 | ₩56,573 | +0.09% | 22.2만 |
|---|
| 2026.06.23 | ₩56,586 | ₩56,693 | ₩56,573 | ₩56,640 | +0.09% | 16.5만 |
|---|
| 2026.06.22 | ₩56,854 | ₩56,921 | ₩56,801 | ₩56,854 | 0.00% | 4.7만 |
|---|
| 2026.06.18 | ₩56,988 | ₩57,028 | ₩56,854 | ₩56,881 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩57,243 | ₩57,404 | ₩56,881 | ₩56,894 | -0.61% | 50.9만 |
|---|
| 2026.06.16 | ₩57,149 | ₩57,189 | ₩57,109 | ₩57,122 | -0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩57,122 | ₩57,203 | ₩57,002 | ₩57,028 | -0.16% | 12만 |
|---|
| 2026.06.12 | ₩56,640 | ₩56,747 | ₩56,546 | ₩56,707 | +0.12% | 4만 |
|---|
| 2026.06.11 | ₩56,090 | ₩56,546 | ₩56,050 | ₩56,546 | +0.81% | 13.5만 |
|---|
| 2026.06.10 | ₩56,076 | ₩56,143 | ₩55,983 | ₩55,983 | -0.17% | 9.5만 |
|---|
| 2026.06.09 | ₩56,103 | ₩56,184 | ₩55,956 | ₩56,117 | +0.02% | 12.4만 |
|---|
| 2026.06.08 | ₩56,009 | ₩56,036 | ₩55,835 | ₩55,848 | -0.29% | 23.8만 |
|---|
| 2026.06.05 | ₩56,264 | ₩56,264 | ₩55,862 | ₩55,929 | -0.60% | 5.8만 |
|---|
| 2026.06.04 | ₩56,586 | ₩56,626 | ₩56,546 | ₩56,559 | -0.05% | 18.6만 |
|---|
| 2026.06.03 | ₩56,506 | ₩56,519 | ₩56,398 | ₩56,412 | -0.17% | 9.1만 |
|---|
| 2026.06.02 | ₩56,733 | ₩56,801 | ₩56,653 | ₩56,733 | 0.00% | 9.6만 |
|---|
| 2026.06.01 | ₩56,412 | ₩56,693 | ₩56,371 | ₩56,626 | +0.38% | 12.2만 |
|---|
| 2026.05.29 | ₩56,479 | ₩56,532 | ₩56,358 | ₩56,479 | 0.00% | 28.4만 |
|---|
| 2026.05.28 | ₩56,224 | ₩56,371 | ₩56,197 | ₩56,358 | +0.24% | 13만 |
|---|
| 2026.05.27 | ₩56,251 | ₩56,345 | ₩56,211 | ₩56,264 | +0.02% | 3.6만 |
|---|
| 2026.05.26 | ₩56,224 | ₩56,278 | ₩56,184 | ₩56,251 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩55,969 | ₩56,023 | ₩55,848 | ₩55,916 | -0.10% | 5.5만 |
|---|
| 2026.05.21 | ₩55,701 | ₩56,036 | ₩55,674 | ₩55,956 | +0.46% | 6.3만 |
|---|
| 2026.05.20 | ₩55,460 | ₩55,889 | ₩55,460 | ₩55,835 | +0.68% | 10.7만 |
|---|
| 2026.05.19 | ₩55,486 | ₩55,647 | ₩55,326 | ₩55,433 | -0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩55,755 | ₩55,795 | ₩55,661 | ₩55,768 | +0.02% | 10.6만 |
|---|
| 2026.05.15 | ₩55,822 | ₩55,822 | ₩55,621 | ₩55,661 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩56,304 | ₩56,304 | ₩56,170 | ₩56,170 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩56,278 | ₩56,304 | ₩56,211 | ₩56,211 | -0.12% | 8.4만 |
|---|
| 2026.05.12 | ₩56,331 | ₩56,331 | ₩56,184 | ₩56,291 | -0.07% | 9.7만 |
|---|
| 2026.05.11 | ₩56,626 | ₩56,666 | ₩56,506 | ₩56,506 | -0.21% | 7.2만 |
|---|
| 2026.05.08 | ₩56,733 | ₩56,787 | ₩56,680 | ₩56,747 | +0.02% | 6.4만 |
|---|
| 2026.05.07 | ₩56,720 | ₩56,747 | ₩56,452 | ₩56,479 | -0.43% | 28만 |
|---|
| 2026.05.06 | ₩56,318 | ₩56,546 | ₩56,318 | ₩56,465 | +0.26% | 10.8만 |
|---|
| 2026.05.05 | ₩55,916 | ₩56,009 | ₩55,875 | ₩55,916 | 0.00% | 8.2만 |
|---|
| 2026.05.04 | ₩55,916 | ₩55,983 | ₩55,714 | ₩55,781 | -0.24% | 21.2만 |
|---|
| 2026.05.01 | ₩56,117 | ₩56,304 | ₩56,036 | ₩56,036 | -0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩55,902 | ₩56,090 | ₩55,835 | ₩56,009 | +0.19% | 5.9만 |
|---|
| 2026.04.29 | ₩56,050 | ₩56,063 | ₩55,728 | ₩55,768 | -0.50% | 17.7만 |
|---|
| 2026.04.28 | ₩56,117 | ₩56,318 | ₩56,117 | ₩56,251 | +0.24% | 48.5만 |
|---|
| 2026.04.27 | ₩56,479 | ₩56,519 | ₩56,211 | ₩56,318 | -0.28% | 32.7만 |
|---|
| 2026.04.24 | ₩56,264 | ₩56,465 | ₩56,264 | ₩56,452 | +0.33% | 7.9만 |
|---|
| 2026.04.23 | ₩56,532 | ₩56,854 | ₩56,211 | ₩56,331 | -0.36% | 8만 |
|---|
| 2026.04.22 | ₩56,733 | ₩56,814 | ₩56,626 | ₩56,666 | -0.12% | 6.5만 |
|---|
| 2026.04.21 | ₩56,908 | ₩56,935 | ₩56,599 | ₩56,613 | -0.52% | 5.1만 |
|---|
| 2026.04.20 | ₩57,042 | ₩57,042 | ₩56,841 | ₩56,988 | -0.09% | 5.1만 |
|---|
| 2026.04.17 | ₩57,149 | ₩57,216 | ₩57,069 | ₩57,069 | -0.14% | 8.1만 |
|---|
| 2026.04.16 | ₩56,747 | ₩56,774 | ₩56,653 | ₩56,693 | -0.09% | 5.2만 |
|---|
| 2026.04.15 | ₩56,774 | ₩56,774 | ₩56,599 | ₩56,666 | -0.19% | 20.5만 |
|---|
| 2026.04.14 | ₩56,787 | ₩56,908 | ₩56,787 | ₩56,787 | 0.00% | 16.8만 |
|---|
| 2026.04.13 | ₩56,278 | ₩56,666 | ₩56,278 | ₩56,640 | +0.64% | 14.3만 |
|---|
| 2026.04.10 | ₩56,425 | ₩56,479 | ₩56,291 | ₩56,345 | -0.14% | 6.7만 |
|---|
| 2026.04.09 | ₩56,090 | ₩56,385 | ₩56,036 | ₩56,278 | +0.33% | 15.7만 |
|---|
| 2026.04.08 | ₩56,371 | ₩56,371 | ₩56,050 | ₩56,143 | -0.40% | 8.8만 |
|---|
| 2026.04.07 | ₩55,084 | ₩55,205 | ₩54,883 | ₩55,205 | +0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩55,111 | ₩55,191 | ₩54,990 | ₩55,044 | -0.12% | 9만 |
|---|
| 2026.04.02 | ₩54,910 | ₩55,124 | ₩54,910 | ₩54,990 | +0.15% | 11.4만 |
|---|
| 2026.04.01 | ₩55,057 | ₩55,165 | ₩54,963 | ₩54,963 | -0.17% | 40.9만 |
|---|
| 2026.03.31 | ₩54,494 | ₩54,749 | ₩54,360 | ₩54,709 | +0.39% | 226.7만 |
|---|
| 2026.03.30 | ₩54,280 | ₩54,280 | ₩54,105 | ₩54,199 | -0.15% | 10.3만 |
|---|
| 2026.03.27 | ₩54,306 | ₩54,494 | ₩54,199 | ₩54,239 | -0.12% | 33.6만 |
|---|
| 2026.03.26 | ₩54,682 | ₩54,762 | ₩54,360 | ₩54,400 | -0.51% | 42.2만 |
|---|
| 2026.03.25 | ₩54,990 | ₩54,990 | ₩54,682 | ₩54,789 | -0.37% | 69.1만 |
|---|
| 2026.03.24 | ₩54,561 | ₩54,722 | ₩54,454 | ₩54,615 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩54,762 | ₩55,191 | ₩54,749 | ₩54,923 | +0.29% | 49.4만 |
|---|
| 2026.03.20 | ₩54,803 | ₩54,816 | ₩54,427 | ₩54,481 | -0.59% | 34만 |
|---|
| 2026.03.19 | ₩54,668 | ₩55,258 | ₩54,239 | ₩55,165 | +0.91% | 31.6만 |
|---|
| 2026.03.18 | ₩55,031 | ₩55,285 | ₩54,803 | ₩54,803 | -0.41% | 36.5만 |
|---|
| 2026.03.17 | ₩55,326 | ₩55,419 | ₩55,285 | ₩55,352 | +0.05% | 25.7만 |
|---|
| 2026.03.16 | ₩55,044 | ₩55,245 | ₩54,990 | ₩55,178 | +0.24% | 14.8만 |
|---|
| 2026.03.13 | ₩55,138 | ₩55,272 | ₩54,749 | ₩54,762 | -0.68% | 15만 |
|---|
| 2026.03.12 | ₩55,527 | ₩55,527 | ₩55,098 | ₩55,111 | -0.75% | 29.1만 |
|---|
| 2026.03.11 | ₩55,889 | ₩56,023 | ₩55,701 | ₩55,768 | -0.22% | 8.5만 |
|---|
| 2026.03.10 | ₩55,996 | ₩56,304 | ₩55,862 | ₩55,902 | -0.17% | 117.9만 |
|---|
| 2026.03.09 | ₩55,258 | ₩55,527 | ₩55,057 | ₩55,500 | +0.44% | 64.9만 |
|---|
| 2026.03.06 | ₩55,513 | ₩55,835 | ₩55,446 | ₩55,741 | +0.41% | 48만 |
|---|
| 2026.03.05 | ₩56,063 | ₩56,197 | ₩55,808 | ₩55,956 | -0.19% | 19.1만 |
|---|
| 2026.03.04 | ₩56,318 | ₩56,412 | ₩56,211 | ₩56,331 | +0.02% | 19.3만 |
|---|
| 2026.03.03 | ₩56,063 | ₩56,143 | ₩55,688 | ₩56,009 | -0.10% | 87.3만 |
|---|
| 2026.03.02 | ₩56,894 | ₩57,122 | ₩56,894 | ₩57,015 | +0.21% | 46.2만 |
|---|
| 2026.02.27 | ₩57,525 | ₩57,605 | ₩57,471 | ₩57,605 | +0.14% | 70.5만 |
|---|
| 2026.02.26 | ₩57,659 | ₩57,659 | ₩57,417 | ₩57,565 | -0.16% | 25.7만 |
|---|
| 2026.02.25 | ₩57,538 | ₩57,820 | ₩57,525 | ₩57,659 | +0.21% | 96.4만 |
|---|
| 2026.02.24 | ₩57,364 | ₩57,431 | ₩57,323 | ₩57,377 | +0.02% | 75만 |
|---|
| 2026.02.23 | ₩57,404 | ₩57,458 | ₩57,337 | ₩57,364 | -0.07% | 17.7만 |
|---|
| 2026.02.20 | ₩57,230 | ₩57,323 | ₩57,189 | ₩57,310 | +0.14% | 6.6만 |
|---|
| 2026.02.19 | ₩57,136 | ₩57,216 | ₩57,082 | ₩57,163 | +0.05% | 40.1만 |
|---|
| 2026.02.18 | ₩57,364 | ₩57,444 | ₩57,216 | ₩57,270 | -0.16% | 34.5만 |
|---|
| 2026.02.17 | ₩57,337 | ₩57,484 | ₩57,256 | ₩57,444 | +0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩57,444 | ₩57,444 | ₩57,337 | ₩57,431 | -0.02% | 15.3만 |
|---|
| 2026.02.12 | ₩57,404 | ₩57,484 | ₩57,323 | ₩57,391 | -0.02% | 13.6만 |
|---|
| 2026.02.11 | ₩57,283 | ₩57,350 | ₩57,122 | ₩57,310 | +0.05% | 38.1만 |
|---|
| 2026.02.10 | ₩57,391 | ₩57,391 | ₩57,216 | ₩57,283 | -0.19% | 23.7만 |
|---|
| 2026.02.09 | ₩57,230 | ₩57,377 | ₩57,230 | ₩57,350 | +0.21% | 30.8만 |
|---|
| 2026.02.06 | ₩56,988 | ₩57,042 | ₩56,961 | ₩57,028 | +0.07% | 21.3만 |
|---|
| 2026.02.05 | ₩56,854 | ₩56,908 | ₩56,720 | ₩56,733 | -0.21% | 11.1만 |
|---|
| 2026.02.04 | ₩57,002 | ₩57,015 | ₩56,814 | ₩56,935 | -0.12% | 24.2만 |
|---|
| 2026.02.03 | ₩57,042 | ₩57,055 | ₩56,921 | ₩56,975 | -0.12% | 29만 |
|---|
| 2026.02.02 | ₩56,720 | ₩56,894 | ₩56,720 | ₩56,854 | +0.24% | 17만 |
|---|
| 2026.01.30 | ₩56,988 | ₩57,055 | ₩56,693 | ₩56,774 | -0.38% | 20.8만 |
|---|
| 2026.01.29 | ₩57,203 | ₩57,243 | ₩56,975 | ₩57,176 | -0.05% | 31만 |
|---|
| 2026.01.28 | ₩57,163 | ₩57,283 | ₩57,028 | ₩57,163 | 0.00% | 54만 |
|---|
| 2026.01.27 | ₩56,988 | ₩57,323 | ₩56,948 | ₩57,270 | +0.49% | 33만 |
|---|
| 2026.01.26 | ₩56,908 | ₩57,015 | ₩56,881 | ₩56,881 | -0.05% | 13.5만 |
|---|
| 2026.01.23 | ₩56,573 | ₩56,747 | ₩56,546 | ₩56,720 | +0.26% | 68.6만 |
|---|
| 2026.01.22 | ₩56,331 | ₩56,586 | ₩56,318 | ₩56,546 | +0.38% | 28.5만 |
|---|
| 2026.01.21 | ₩56,197 | ₩56,345 | ₩56,197 | ₩56,318 | +0.21% | 18.7만 |
|---|
| 2026.01.20 | ₩55,996 | ₩56,157 | ₩55,996 | ₩56,063 | +0.12% | 10.7만 |
|---|
| 2026.01.16 | ₩56,050 | ₩56,050 | ₩55,929 | ₩56,009 | -0.07% | 97.6만 |
|---|
| 2026.01.15 | ₩56,009 | ₩56,090 | ₩55,929 | ₩56,050 | +0.07% | 7.7만 |
|---|
| 2026.01.14 | ₩56,023 | ₩56,036 | ₩55,969 | ₩55,996 | -0.05% | 39.1만 |
|---|
| 2026.01.13 | ₩56,036 | ₩56,036 | ₩55,942 | ₩55,996 | -0.07% | 26.5만 |
|---|
| 2026.01.12 | ₩55,916 | ₩56,036 | ₩55,916 | ₩55,956 | +0.07% | 23.9만 |
|---|
| 2026.01.09 | ₩55,822 | ₩55,902 | ₩55,808 | ₩55,862 | +0.07% | 63.8만 |
|---|
| 2026.01.08 | ₩55,781 | ₩55,875 | ₩55,768 | ₩55,848 | +0.12% | 15.4만 |
|---|
| 2026.01.07 | ₩55,929 | ₩55,942 | ₩55,848 | ₩55,862 | -0.12% | 18.9만 |
|---|
| 2026.01.06 | ₩55,942 | ₩56,050 | ₩55,942 | ₩56,050 | +0.19% | 22.1만 |
|---|
| 2026.01.05 | ₩55,781 | ₩55,956 | ₩55,741 | ₩55,902 | +0.22% | 20.6만 |
|---|
| 2026.01.02 | ₩55,795 | ₩55,822 | ₩55,768 | ₩55,795 | 0.00% | 10.6만 |
|---|
| 2025.12.31 | ₩55,701 | ₩55,755 | ₩55,661 | ₩55,741 | +0.07% | 13.9만 |
|---|
| 2025.12.30 | ₩55,714 | ₩55,781 | ₩55,701 | ₩55,728 | +0.02% | 5.6만 |
|---|
| 2025.12.29 | ₩55,661 | ₩55,688 | ₩55,553 | ₩55,580 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩55,848 | ₩55,848 | ₩55,741 | ₩55,808 | -0.07% | 7.7만 |
|---|
| 2025.12.24 | ₩55,701 | ₩55,768 | ₩55,701 | ₩55,755 | +0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩55,513 | ₩55,647 | ₩55,513 | ₩55,634 | +0.22% | 12만 |
|---|
| 2025.12.22 | ₩55,486 | ₩55,527 | ₩55,460 | ₩55,513 | +0.05% | 28.4만 |
|---|
| 2025.12.19 | ₩55,393 | ₩55,446 | ₩55,393 | ₩55,393 | 0.00% | 22.2만 |
|---|
| 2025.12.18 | ₩56,680 | ₩56,707 | ₩56,586 | ₩56,680 | 0.00% | 23만 |
|---|
| 2025.12.17 | ₩56,586 | ₩56,720 | ₩56,479 | ₩56,546 | -0.07% | 78.4만 |
|---|
| 2025.12.16 | ₩56,613 | ₩56,707 | ₩56,586 | ₩56,613 | 0.00% | 32.1만 |
|---|
| 2025.12.15 | ₩56,573 | ₩56,613 | ₩56,519 | ₩56,573 | 0.00% | 24.2만 |
|---|
| 2025.12.12 | ₩56,519 | ₩56,546 | ₩56,425 | ₩56,492 | -0.05% | 24.5만 |
|---|
| 2025.12.11 | ₩56,465 | ₩56,546 | ₩56,412 | ₩56,479 | +0.02% | 23.2만 |
|---|
| 2025.12.10 | ₩56,224 | ₩56,278 | ₩56,090 | ₩56,278 | +0.10% | 36.5만 |
|---|
| 2025.12.09 | ₩56,237 | ₩56,291 | ₩56,197 | ₩56,237 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩56,371 | ₩56,371 | ₩56,170 | ₩56,224 | -0.26% | 6.1만 |
|---|
| 2025.12.05 | ₩56,506 | ₩56,546 | ₩56,358 | ₩56,385 | -0.21% | 6.8만 |
|---|
| 2025.12.04 | ₩56,559 | ₩56,559 | ₩56,465 | ₩56,479 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩56,452 | ₩56,599 | ₩56,452 | ₩56,559 | +0.19% | 19.5만 |
|---|
| 2025.12.02 | ₩56,264 | ₩56,318 | ₩56,224 | ₩56,318 | +0.10% | 13.4만 |
|---|
| 2025.12.01 | ₩56,278 | ₩56,345 | ₩56,211 | ₩56,264 | -0.02% | 2.7만 |
|---|
| 2025.11.28 | ₩56,237 | ₩56,331 | ₩56,237 | ₩56,291 | +0.10% | 36.3만 |
|---|
| 2025.11.26 | ₩56,063 | ₩56,291 | ₩56,063 | ₩56,224 | +0.29% | 11.4만 |
|---|
| 2025.11.25 | ₩55,983 | ₩56,157 | ₩55,983 | ₩56,117 | +0.24% | 15.9만 |
|---|
| 2025.11.24 | ₩55,835 | ₩55,929 | ₩55,835 | ₩55,862 | +0.05% | 4.8만 |
|---|
| 2025.11.21 | ₩55,755 | ₩55,768 | ₩55,634 | ₩55,755 | 0.00% | 8만 |
|---|
| 2025.11.20 | ₩56,009 | ₩56,090 | ₩55,634 | ₩55,875 | -0.24% | 8.1만 |
|---|
| 2025.11.19 | ₩55,956 | ₩56,076 | ₩55,956 | ₩56,009 | +0.10% | 25.3만 |
|---|
| 2025.11.18 | ₩55,942 | ₩56,009 | ₩55,902 | ₩55,969 | +0.05% | 15.1만 |
|---|
| 2025.11.17 | ₩55,956 | ₩56,009 | ₩55,835 | ₩55,942 | -0.02% | 29.6만 |
|---|
| 2025.11.14 | ₩55,956 | ₩56,050 | ₩55,956 | ₩56,009 | +0.10% | 2.3만 |
|---|
| 2025.11.13 | ₩56,076 | ₩56,157 | ₩55,996 | ₩55,996 | -0.14% | 8.8만 |
|---|
| 2025.11.12 | ₩55,929 | ₩56,009 | ₩55,889 | ₩55,983 | +0.10% | 9.2만 |
|---|
| 2025.11.11 | ₩55,889 | ₩55,916 | ₩55,848 | ₩55,862 | -0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩55,808 | ₩55,902 | ₩55,741 | ₩55,781 | -0.05% | 33.1만 |
|---|
| 2025.11.07 | ₩55,621 | ₩55,741 | ₩55,594 | ₩55,741 | +0.22% | 5.2만 |
|---|
| 2025.11.06 | ₩55,594 | ₩55,647 | ₩55,513 | ₩55,607 | +0.02% | 5만 |
|---|
| 2025.11.05 | ₩55,339 | ₩55,460 | ₩55,339 | ₩55,433 | +0.17% | 10.4만 |
|---|
| 2025.11.04 | ₩55,352 | ₩55,352 | ₩55,232 | ₩55,272 | -0.15% | 17만 |
|---|
| 2025.11.03 | ₩55,473 | ₩55,594 | ₩55,460 | ₩55,567 | +0.17% | 37.3만 |
|---|
| 2025.10.31 | ₩55,513 | ₩55,513 | ₩55,419 | ₩55,513 | 0.00% | 274.9만 |
|---|
| 2025.10.30 | ₩55,393 | ₩55,540 | ₩55,379 | ₩55,513 | +0.22% | 26.4만 |
|---|
| 2025.10.29 | ₩55,795 | ₩55,808 | ₩55,513 | ₩55,540 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩55,701 | ₩55,768 | ₩55,634 | ₩55,714 | +0.02% | 2.3만 |
|---|
| 2025.10.27 | ₩55,540 | ₩55,674 | ₩55,527 | ₩55,661 | +0.22% | 1.8만 |
|---|
| 2025.10.24 | ₩55,486 | ₩55,647 | ₩55,473 | ₩55,647 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩55,366 | ₩55,460 | ₩55,352 | ₩55,393 | +0.05% | 3.9만 |
|---|
| 2025.10.22 | ₩55,352 | ₩55,714 | ₩55,312 | ₩55,647 | +0.53% | 4.8만 |
|---|
| 2025.10.21 | ₩55,433 | ₩55,446 | ₩55,339 | ₩55,379 | -0.10% | 3.4만 |
|---|
| 2025.10.20 | ₩55,486 | ₩55,540 | ₩55,433 | ₩55,527 | +0.07% | 7.2만 |
|---|
| 2025.10.17 | ₩55,379 | ₩55,781 | ₩55,379 | ₩55,674 | +0.53% | 3.7만 |
|---|
| 2025.10.16 | ₩55,366 | ₩55,486 | ₩55,326 | ₩55,460 | +0.17% | 3.1만 |
|---|
| 2025.10.15 | ₩55,232 | ₩55,352 | ₩55,191 | ₩55,312 | +0.15% | 3.4만 |
|---|
| 2025.10.14 | ₩54,977 | ₩55,084 | ₩54,829 | ₩54,990 | +0.02% | 24.9만 |
|---|
| 2025.10.13 | ₩55,084 | ₩55,379 | ₩55,071 | ₩55,379 | +0.54% | 3만 |
|---|
| 2025.10.10 | ₩55,191 | ₩55,232 | ₩54,816 | ₩54,937 | -0.46% | 8.9만 |
|---|