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 | ₩56,829 | ₩56,842 | ₩56,762 | ₩56,829 | 0.00% | 2.5만 |
| 2026.10.08 | ₩56,708 | ₩56,775 | ₩56,614 | ₩56,722 | +0.02% | 10.9만 |
| 2026.10.07 | ₩56,601 | ₩56,829 | ₩56,601 | ₩56,668 | +0.12% | 11.6만 |
| 2026.10.06 | ₩56,856 | ₩56,936 | ₩56,815 | ₩56,869 | +0.02% | 8.6만 |
| 2026.10.05 | ₩56,520 | ₩56,722 | ₩56,494 | ₩56,628 | +0.19% | 34만 |
| 2026.10.02 | ₩56,520 | ₩56,641 | ₩56,386 | ₩56,400 | -0.21% | 26.2만 |
| 2026.10.01 | ₩56,346 | ₩56,426 | ₩56,212 | ₩56,386 | +0.07% | 16.1만 |
| 2026.09.30 | ₩56,735 | ₩56,802 | ₩56,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,681 |
| -0.09% |
| 108.8만 |
| 2026.09.29 | ₩56,534 | ₩56,735 | ₩56,494 | ₩56,601 | +0.12% | 11.4만 |
|---|
| 2026.09.28 | ₩56,628 | ₩56,708 | ₩56,480 | ₩56,534 | -0.17% | 4.2만 |
|---|
| 2026.09.25 | ₩56,869 | ₩57,017 | ₩56,789 | ₩56,950 | +0.14% | 8.1만 |
|---|
| 2026.09.24 | ₩56,923 | ₩56,936 | ₩56,708 | ₩56,762 | -0.28% | 20.7만 |
|---|
| 2026.09.23 | ₩57,298 | ₩57,325 | ₩56,923 | ₩57,044 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩57,513 | ₩57,580 | ₩57,419 | ₩57,527 | +0.02% | 5.1만 |
|---|
| 2026.09.21 | ₩57,473 | ₩57,527 | ₩57,392 | ₩57,486 | +0.02% | 4.2만 |
|---|
| 2026.09.18 | ₩57,312 | ₩57,352 | ₩57,231 | ₩57,325 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩57,406 | ₩57,513 | ₩57,379 | ₩57,459 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩57,298 | ₩57,392 | ₩57,057 | ₩57,111 | -0.33% | 23만 |
|---|
| 2026.09.15 | ₩57,298 | ₩57,352 | ₩57,258 | ₩57,298 | 0.00% | 4.4만 |
|---|
| 2026.09.14 | ₩57,366 | ₩57,473 | ₩57,258 | ₩57,312 | -0.09% | 34.1만 |
|---|
| 2026.09.11 | ₩57,781 | ₩57,808 | ₩57,701 | ₩57,701 | -0.14% | 8.5만 |
|---|
| 2026.09.10 | ₩57,768 | ₩57,889 | ₩57,755 | ₩57,781 | +0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩58,103 | ₩58,144 | ₩57,902 | ₩58,050 | -0.09% | 39.4만 |
|---|
| 2026.09.08 | ₩58,103 | ₩58,197 | ₩58,050 | ₩58,050 | -0.09% | 6만 |
|---|
| 2026.09.04 | ₩58,063 | ₩58,224 | ₩58,063 | ₩58,103 | +0.07% | 4.3만 |
|---|
| 2026.09.03 | ₩57,889 | ₩58,157 | ₩57,889 | ₩58,103 | +0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩57,755 | ₩57,862 | ₩57,728 | ₩57,822 | +0.12% | 10.2만 |
|---|
| 2026.09.01 | ₩57,647 | ₩57,755 | ₩57,647 | ₩57,661 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩57,781 | ₩57,902 | ₩57,741 | ₩57,795 | +0.02% | 157.5만 |
|---|
| 2026.08.28 | ₩57,902 | ₩57,996 | ₩57,714 | ₩57,741 | -0.28% | 8.9만 |
|---|
| 2026.08.27 | ₩58,117 | ₩58,117 | ₩58,036 | ₩58,063 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩58,197 | ₩58,211 | ₩58,090 | ₩58,144 | -0.09% | 4.1만 |
|---|
| 2026.08.25 | ₩58,251 | ₩58,305 | ₩58,224 | ₩58,291 | +0.07% | 3.2만 |
|---|
| 2026.08.24 | ₩58,130 | ₩58,157 | ₩58,103 | ₩58,157 | +0.05% | 4.6만 |
|---|
| 2026.08.21 | ₩58,103 | ₩58,170 | ₩58,090 | ₩58,144 | +0.07% | 3.6만 |
|---|
| 2026.08.20 | ₩57,969 | ₩58,009 | ₩57,889 | ₩57,942 | -0.05% | 4.7만 |
|---|
| 2026.08.19 | ₩57,996 | ₩58,063 | ₩57,942 | ₩58,036 | +0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩57,634 | ₩57,701 | ₩57,634 | ₩57,674 | +0.07% | 2.9만 |
|---|
| 2026.08.17 | ₩57,808 | ₩57,822 | ₩57,701 | ₩57,714 | -0.16% | 8.5만 |
|---|
| 2026.08.14 | ₩57,848 | ₩57,875 | ₩57,755 | ₩57,755 | -0.16% | 2만 |
|---|
| 2026.08.13 | ₩57,795 | ₩57,862 | ₩57,755 | ₩57,768 | -0.05% | 12.4만 |
|---|
| 2026.08.12 | ₩57,728 | ₩57,755 | ₩57,620 | ₩57,647 | -0.14% | 10.2만 |
|---|
| 2026.08.11 | ₩57,688 | ₩57,688 | ₩57,567 | ₩57,594 | -0.16% | 3만 |
|---|
| 2026.08.10 | ₩57,688 | ₩57,714 | ₩57,634 | ₩57,647 | -0.07% | 6.1만 |
|---|
| 2026.08.07 | ₩57,768 | ₩57,795 | ₩57,661 | ₩57,781 | +0.02% | 4.4만 |
|---|
| 2026.08.06 | ₩57,513 | ₩57,567 | ₩57,433 | ₩57,446 | -0.12% | 4.2만 |
|---|
| 2026.08.05 | ₩57,580 | ₩57,647 | ₩57,553 | ₩57,553 | -0.05% | 7.3만 |
|---|
| 2026.08.04 | ₩57,433 | ₩57,527 | ₩57,433 | ₩57,527 | +0.16% | 4만 |
|---|
| 2026.08.03 | ₩57,205 | ₩57,352 | ₩57,164 | ₩57,218 | +0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩57,151 | ₩57,151 | ₩56,963 | ₩57,124 | -0.05% | 4만 |
|---|
| 2026.07.30 | ₩57,044 | ₩57,205 | ₩57,030 | ₩57,178 | +0.24% | 6.8만 |
|---|
| 2026.07.29 | ₩56,681 | ₩56,936 | ₩56,574 | ₩56,775 | +0.17% | 26.3만 |
|---|
| 2026.07.28 | ₩56,762 | ₩56,883 | ₩56,695 | ₩56,748 | -0.02% | 22.4만 |
|---|
| 2026.07.27 | ₩56,708 | ₩56,909 | ₩56,641 | ₩56,735 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩56,453 | ₩56,587 | ₩56,413 | ₩56,480 | +0.05% | 19.2만 |
|---|
| 2026.07.23 | ₩56,426 | ₩56,440 | ₩56,252 | ₩56,292 | -0.24% | 21.1만 |
|---|
| 2026.07.22 | ₩56,748 | ₩56,775 | ₩56,426 | ₩56,655 | -0.17% | 43.1만 |
|---|
| 2026.07.21 | ₩56,829 | ₩56,829 | ₩56,668 | ₩56,722 | -0.19% | 41.9만 |
|---|
| 2026.07.20 | ₩56,789 | ₩56,815 | ₩56,681 | ₩56,708 | -0.14% | 5.1만 |
|---|
| 2026.07.17 | ₩56,722 | ₩56,802 | ₩56,668 | ₩56,722 | 0.00% | 3.9만 |
|---|
| 2026.07.16 | ₩56,883 | ₩56,909 | ₩56,815 | ₩56,883 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩57,070 | ₩57,070 | ₩56,923 | ₩57,003 | -0.12% | 91.9만 |
|---|
| 2026.07.14 | ₩57,044 | ₩57,137 | ₩57,017 | ₩57,057 | +0.02% | 6.3만 |
|---|
| 2026.07.13 | ₩57,044 | ₩57,070 | ₩56,869 | ₩56,869 | -0.31% | 3.4만 |
|---|
| 2026.07.10 | ₩57,044 | ₩57,205 | ₩56,976 | ₩57,137 | +0.16% | 3만 |
|---|
| 2026.07.09 | ₩56,842 | ₩57,044 | ₩56,842 | ₩56,976 | +0.24% | 2.7만 |
|---|
| 2026.07.08 | ₩56,789 | ₩56,883 | ₩56,681 | ₩56,869 | +0.14% | 9만 |
|---|
| 2026.07.07 | ₩57,070 | ₩57,124 | ₩56,950 | ₩57,003 | -0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩56,990 | ₩57,178 | ₩56,990 | ₩57,137 | +0.26% | 6.6만 |
|---|
| 2026.07.02 | ₩57,030 | ₩57,124 | ₩56,976 | ₩57,097 | +0.12% | 27.2만 |
|---|
| 2026.07.01 | ₩56,775 | ₩56,896 | ₩56,762 | ₩56,815 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩56,869 | ₩57,044 | ₩56,856 | ₩56,923 | +0.09% | 96만 |
|---|
| 2026.06.29 | ₩56,869 | ₩56,936 | ₩56,815 | ₩56,923 | +0.09% | 4.6만 |
|---|
| 2026.06.26 | ₩56,842 | ₩56,963 | ₩56,775 | ₩56,789 | -0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩56,762 | ₩56,842 | ₩56,655 | ₩56,695 | -0.12% | 7.3만 |
|---|
| 2026.06.24 | ₩56,547 | ₩56,668 | ₩56,426 | ₩56,601 | +0.09% | 22.2만 |
|---|
| 2026.06.23 | ₩56,614 | ₩56,722 | ₩56,601 | ₩56,668 | +0.09% | 16.5만 |
|---|
| 2026.06.22 | ₩56,883 | ₩56,950 | ₩56,829 | ₩56,883 | 0.00% | 4.7만 |
|---|
| 2026.06.18 | ₩57,017 | ₩57,057 | ₩56,883 | ₩56,909 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩57,272 | ₩57,433 | ₩56,909 | ₩56,923 | -0.61% | 50.9만 |
|---|
| 2026.06.16 | ₩57,178 | ₩57,218 | ₩57,137 | ₩57,151 | -0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩57,151 | ₩57,231 | ₩57,030 | ₩57,057 | -0.16% | 12만 |
|---|
| 2026.06.12 | ₩56,668 | ₩56,775 | ₩56,574 | ₩56,735 | +0.12% | 4만 |
|---|
| 2026.06.11 | ₩56,118 | ₩56,574 | ₩56,078 | ₩56,574 | +0.81% | 13.5만 |
|---|
| 2026.06.10 | ₩56,104 | ₩56,172 | ₩56,011 | ₩56,011 | -0.17% | 9.5만 |
|---|
| 2026.06.09 | ₩56,131 | ₩56,212 | ₩55,984 | ₩56,145 | +0.02% | 12.4만 |
|---|
| 2026.06.08 | ₩56,037 | ₩56,064 | ₩55,863 | ₩55,876 | -0.29% | 23.8만 |
|---|
| 2026.06.05 | ₩56,292 | ₩56,292 | ₩55,890 | ₩55,957 | -0.60% | 5.8만 |
|---|
| 2026.06.04 | ₩56,614 | ₩56,655 | ₩56,574 | ₩56,587 | -0.05% | 18.6만 |
|---|
| 2026.06.03 | ₩56,534 | ₩56,547 | ₩56,426 | ₩56,440 | -0.17% | 9.1만 |
|---|
| 2026.06.02 | ₩56,762 | ₩56,829 | ₩56,681 | ₩56,762 | 0.00% | 9.6만 |
|---|
| 2026.06.01 | ₩56,440 | ₩56,722 | ₩56,400 | ₩56,655 | +0.38% | 12.2만 |
|---|
| 2026.05.29 | ₩56,507 | ₩56,561 | ₩56,386 | ₩56,507 | 0.00% | 28.4만 |
|---|
| 2026.05.28 | ₩56,252 | ₩56,400 | ₩56,225 | ₩56,386 | +0.24% | 13만 |
|---|
| 2026.05.27 | ₩56,279 | ₩56,373 | ₩56,239 | ₩56,292 | +0.02% | 3.6만 |
|---|
| 2026.05.26 | ₩56,252 | ₩56,306 | ₩56,212 | ₩56,279 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩55,997 | ₩56,051 | ₩55,876 | ₩55,943 | -0.10% | 5.5만 |
|---|
| 2026.05.21 | ₩55,729 | ₩56,064 | ₩55,702 | ₩55,984 | +0.46% | 6.3만 |
|---|
| 2026.05.20 | ₩55,487 | ₩55,917 | ₩55,487 | ₩55,863 | +0.68% | 10.7만 |
|---|
| 2026.05.19 | ₩55,514 | ₩55,675 | ₩55,353 | ₩55,461 | -0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩55,782 | ₩55,823 | ₩55,689 | ₩55,796 | +0.02% | 10.6만 |
|---|
| 2026.05.15 | ₩55,850 | ₩55,850 | ₩55,648 | ₩55,689 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩56,333 | ₩56,333 | ₩56,198 | ₩56,198 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩56,306 | ₩56,333 | ₩56,239 | ₩56,239 | -0.12% | 8.4만 |
|---|
| 2026.05.12 | ₩56,359 | ₩56,359 | ₩56,212 | ₩56,319 | -0.07% | 9.7만 |
|---|
| 2026.05.11 | ₩56,655 | ₩56,695 | ₩56,534 | ₩56,534 | -0.21% | 7.2만 |
|---|
| 2026.05.08 | ₩56,762 | ₩56,815 | ₩56,708 | ₩56,775 | +0.02% | 6.4만 |
|---|
| 2026.05.07 | ₩56,748 | ₩56,775 | ₩56,480 | ₩56,507 | -0.43% | 28만 |
|---|
| 2026.05.06 | ₩56,346 | ₩56,574 | ₩56,346 | ₩56,494 | +0.26% | 10.8만 |
|---|
| 2026.05.05 | ₩55,943 | ₩56,037 | ₩55,903 | ₩55,943 | 0.00% | 8.2만 |
|---|
| 2026.05.04 | ₩55,943 | ₩56,011 | ₩55,742 | ₩55,809 | -0.24% | 21.2만 |
|---|
| 2026.05.01 | ₩56,145 | ₩56,333 | ₩56,064 | ₩56,064 | -0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩55,930 | ₩56,118 | ₩55,863 | ₩56,037 | +0.19% | 5.9만 |
|---|
| 2026.04.29 | ₩56,078 | ₩56,091 | ₩55,756 | ₩55,796 | -0.50% | 17.7만 |
|---|
| 2026.04.28 | ₩56,145 | ₩56,346 | ₩56,145 | ₩56,279 | +0.24% | 48.5만 |
|---|
| 2026.04.27 | ₩56,507 | ₩56,547 | ₩56,239 | ₩56,346 | -0.28% | 32.7만 |
|---|
| 2026.04.24 | ₩56,292 | ₩56,494 | ₩56,292 | ₩56,480 | +0.33% | 7.9만 |
|---|
| 2026.04.23 | ₩56,561 | ₩56,883 | ₩56,239 | ₩56,359 | -0.36% | 8만 |
|---|
| 2026.04.22 | ₩56,762 | ₩56,842 | ₩56,655 | ₩56,695 | -0.12% | 6.5만 |
|---|
| 2026.04.21 | ₩56,936 | ₩56,963 | ₩56,628 | ₩56,641 | -0.52% | 5.1만 |
|---|
| 2026.04.20 | ₩57,070 | ₩57,070 | ₩56,869 | ₩57,017 | -0.09% | 5.1만 |
|---|
| 2026.04.17 | ₩57,178 | ₩57,245 | ₩57,097 | ₩57,097 | -0.14% | 8.1만 |
|---|
| 2026.04.16 | ₩56,775 | ₩56,802 | ₩56,681 | ₩56,722 | -0.09% | 5.2만 |
|---|
| 2026.04.15 | ₩56,802 | ₩56,802 | ₩56,628 | ₩56,695 | -0.19% | 20.5만 |
|---|
| 2026.04.14 | ₩56,815 | ₩56,936 | ₩56,815 | ₩56,815 | 0.00% | 16.8만 |
|---|
| 2026.04.13 | ₩56,306 | ₩56,695 | ₩56,306 | ₩56,668 | +0.64% | 14.3만 |
|---|
| 2026.04.10 | ₩56,453 | ₩56,507 | ₩56,319 | ₩56,373 | -0.14% | 6.7만 |
|---|
| 2026.04.09 | ₩56,118 | ₩56,413 | ₩56,064 | ₩56,306 | +0.33% | 15.7만 |
|---|
| 2026.04.08 | ₩56,400 | ₩56,400 | ₩56,078 | ₩56,172 | -0.40% | 8.8만 |
|---|
| 2026.04.07 | ₩55,112 | ₩55,232 | ₩54,910 | ₩55,232 | +0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩55,139 | ₩55,219 | ₩55,018 | ₩55,071 | -0.12% | 9만 |
|---|
| 2026.04.02 | ₩54,937 | ₩55,152 | ₩54,937 | ₩55,018 | +0.15% | 11.4만 |
|---|
| 2026.04.01 | ₩55,085 | ₩55,192 | ₩54,991 | ₩54,991 | -0.17% | 40.9만 |
|---|
| 2026.03.31 | ₩54,521 | ₩54,776 | ₩54,387 | ₩54,736 | +0.39% | 226.7만 |
|---|
| 2026.03.30 | ₩54,307 | ₩54,307 | ₩54,132 | ₩54,226 | -0.15% | 10.3만 |
|---|
| 2026.03.27 | ₩54,334 | ₩54,521 | ₩54,226 | ₩54,267 | -0.12% | 33.6만 |
|---|
| 2026.03.26 | ₩54,709 | ₩54,790 | ₩54,387 | ₩54,427 | -0.51% | 42.2만 |
|---|
| 2026.03.25 | ₩55,018 | ₩55,018 | ₩54,709 | ₩54,817 | -0.37% | 69.1만 |
|---|
| 2026.03.24 | ₩54,588 | ₩54,749 | ₩54,481 | ₩54,642 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩54,790 | ₩55,219 | ₩54,776 | ₩54,951 | +0.29% | 49.4만 |
|---|
| 2026.03.20 | ₩54,830 | ₩54,843 | ₩54,454 | ₩54,508 | -0.59% | 34만 |
|---|
| 2026.03.19 | ₩54,696 | ₩55,286 | ₩54,267 | ₩55,192 | +0.91% | 31.6만 |
|---|
| 2026.03.18 | ₩55,058 | ₩55,313 | ₩54,830 | ₩54,830 | -0.41% | 36.5만 |
|---|
| 2026.03.17 | ₩55,353 | ₩55,447 | ₩55,313 | ₩55,380 | +0.05% | 25.7만 |
|---|
| 2026.03.16 | ₩55,071 | ₩55,273 | ₩55,018 | ₩55,206 | +0.24% | 14.8만 |
|---|
| 2026.03.13 | ₩55,165 | ₩55,300 | ₩54,776 | ₩54,790 | -0.68% | 15만 |
|---|
| 2026.03.12 | ₩55,554 | ₩55,554 | ₩55,125 | ₩55,139 | -0.75% | 29.1만 |
|---|
| 2026.03.11 | ₩55,917 | ₩56,051 | ₩55,729 | ₩55,796 | -0.22% | 8.5만 |
|---|
| 2026.03.10 | ₩56,024 | ₩56,333 | ₩55,890 | ₩55,930 | -0.17% | 117.9만 |
|---|
| 2026.03.09 | ₩55,286 | ₩55,554 | ₩55,085 | ₩55,528 | +0.44% | 64.9만 |
|---|
| 2026.03.06 | ₩55,541 | ₩55,863 | ₩55,474 | ₩55,769 | +0.41% | 48만 |
|---|
| 2026.03.05 | ₩56,091 | ₩56,225 | ₩55,836 | ₩55,984 | -0.19% | 19.1만 |
|---|
| 2026.03.04 | ₩56,346 | ₩56,440 | ₩56,239 | ₩56,359 | +0.02% | 19.3만 |
|---|
| 2026.03.03 | ₩56,091 | ₩56,172 | ₩55,715 | ₩56,037 | -0.10% | 87.3만 |
|---|
| 2026.03.02 | ₩56,923 | ₩57,151 | ₩56,923 | ₩57,044 | +0.21% | 46.2만 |
|---|
| 2026.02.27 | ₩57,553 | ₩57,634 | ₩57,500 | ₩57,634 | +0.14% | 70.5만 |
|---|
| 2026.02.26 | ₩57,688 | ₩57,688 | ₩57,446 | ₩57,594 | -0.16% | 25.7만 |
|---|
| 2026.02.25 | ₩57,567 | ₩57,848 | ₩57,553 | ₩57,688 | +0.21% | 96.4만 |
|---|
| 2026.02.24 | ₩57,392 | ₩57,459 | ₩57,352 | ₩57,406 | +0.02% | 75만 |
|---|
| 2026.02.23 | ₩57,433 | ₩57,486 | ₩57,366 | ₩57,392 | -0.07% | 17.7만 |
|---|
| 2026.02.20 | ₩57,258 | ₩57,352 | ₩57,218 | ₩57,339 | +0.14% | 6.6만 |
|---|
| 2026.02.19 | ₩57,164 | ₩57,245 | ₩57,111 | ₩57,191 | +0.05% | 40.1만 |
|---|
| 2026.02.18 | ₩57,392 | ₩57,473 | ₩57,245 | ₩57,298 | -0.16% | 34.5만 |
|---|
| 2026.02.17 | ₩57,366 | ₩57,513 | ₩57,285 | ₩57,473 | +0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩57,473 | ₩57,473 | ₩57,366 | ₩57,459 | -0.02% | 15.3만 |
|---|
| 2026.02.12 | ₩57,433 | ₩57,513 | ₩57,352 | ₩57,419 | -0.02% | 13.6만 |
|---|
| 2026.02.11 | ₩57,312 | ₩57,379 | ₩57,151 | ₩57,339 | +0.05% | 38.1만 |
|---|
| 2026.02.10 | ₩57,419 | ₩57,419 | ₩57,245 | ₩57,312 | -0.19% | 23.7만 |
|---|
| 2026.02.09 | ₩57,258 | ₩57,406 | ₩57,258 | ₩57,379 | +0.21% | 30.8만 |
|---|
| 2026.02.06 | ₩57,017 | ₩57,070 | ₩56,990 | ₩57,057 | +0.07% | 21.3만 |
|---|
| 2026.02.05 | ₩56,883 | ₩56,936 | ₩56,748 | ₩56,762 | -0.21% | 11.1만 |
|---|
| 2026.02.04 | ₩57,030 | ₩57,044 | ₩56,842 | ₩56,963 | -0.12% | 24.2만 |
|---|
| 2026.02.03 | ₩57,070 | ₩57,084 | ₩56,950 | ₩57,003 | -0.12% | 29만 |
|---|
| 2026.02.02 | ₩56,748 | ₩56,923 | ₩56,748 | ₩56,883 | +0.24% | 17만 |
|---|
| 2026.01.30 | ₩57,017 | ₩57,084 | ₩56,722 | ₩56,802 | -0.38% | 20.8만 |
|---|
| 2026.01.29 | ₩57,231 | ₩57,272 | ₩57,003 | ₩57,205 | -0.05% | 31만 |
|---|
| 2026.01.28 | ₩57,191 | ₩57,312 | ₩57,057 | ₩57,191 | 0.00% | 54만 |
|---|
| 2026.01.27 | ₩57,017 | ₩57,352 | ₩56,976 | ₩57,298 | +0.49% | 33만 |
|---|
| 2026.01.26 | ₩56,936 | ₩57,044 | ₩56,909 | ₩56,909 | -0.05% | 13.5만 |
|---|
| 2026.01.23 | ₩56,601 | ₩56,775 | ₩56,574 | ₩56,748 | +0.26% | 68.6만 |
|---|
| 2026.01.22 | ₩56,359 | ₩56,614 | ₩56,346 | ₩56,574 | +0.38% | 28.5만 |
|---|
| 2026.01.21 | ₩56,225 | ₩56,373 | ₩56,225 | ₩56,346 | +0.21% | 18.7만 |
|---|
| 2026.01.20 | ₩56,024 | ₩56,185 | ₩56,024 | ₩56,091 | +0.12% | 10.7만 |
|---|
| 2026.01.16 | ₩56,078 | ₩56,078 | ₩55,957 | ₩56,037 | -0.07% | 97.6만 |
|---|
| 2026.01.15 | ₩56,037 | ₩56,118 | ₩55,957 | ₩56,078 | +0.07% | 7.7만 |
|---|
| 2026.01.14 | ₩56,051 | ₩56,064 | ₩55,997 | ₩56,024 | -0.05% | 39.1만 |
|---|
| 2026.01.13 | ₩56,064 | ₩56,064 | ₩55,970 | ₩56,024 | -0.07% | 26.5만 |
|---|
| 2026.01.12 | ₩55,943 | ₩56,064 | ₩55,943 | ₩55,984 | +0.07% | 23.9만 |
|---|
| 2026.01.09 | ₩55,850 | ₩55,930 | ₩55,836 | ₩55,890 | +0.07% | 63.8만 |
|---|
| 2026.01.08 | ₩55,809 | ₩55,903 | ₩55,796 | ₩55,876 | +0.12% | 15.4만 |
|---|
| 2026.01.07 | ₩55,957 | ₩55,970 | ₩55,876 | ₩55,890 | -0.12% | 18.9만 |
|---|
| 2026.01.06 | ₩55,970 | ₩56,078 | ₩55,970 | ₩56,078 | +0.19% | 22.1만 |
|---|
| 2026.01.05 | ₩55,809 | ₩55,984 | ₩55,769 | ₩55,930 | +0.22% | 20.6만 |
|---|
| 2026.01.02 | ₩55,823 | ₩55,850 | ₩55,796 | ₩55,823 | 0.00% | 10.6만 |
|---|
| 2025.12.31 | ₩55,729 | ₩55,782 | ₩55,689 | ₩55,769 | +0.07% | 13.9만 |
|---|
| 2025.12.30 | ₩55,742 | ₩55,809 | ₩55,729 | ₩55,756 | +0.02% | 5.6만 |
|---|
| 2025.12.29 | ₩55,689 | ₩55,715 | ₩55,581 | ₩55,608 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩55,876 | ₩55,876 | ₩55,769 | ₩55,836 | -0.07% | 7.7만 |
|---|
| 2025.12.24 | ₩55,729 | ₩55,796 | ₩55,729 | ₩55,782 | +0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩55,541 | ₩55,675 | ₩55,541 | ₩55,662 | +0.22% | 12만 |
|---|
| 2025.12.22 | ₩55,514 | ₩55,554 | ₩55,487 | ₩55,541 | +0.05% | 28.4만 |
|---|
| 2025.12.19 | ₩55,420 | ₩55,474 | ₩55,420 | ₩55,420 | 0.00% | 22.2만 |
|---|
| 2025.12.18 | ₩56,708 | ₩56,735 | ₩56,614 | ₩56,708 | 0.00% | 23만 |
|---|
| 2025.12.17 | ₩56,614 | ₩56,748 | ₩56,507 | ₩56,574 | -0.07% | 78.4만 |
|---|
| 2025.12.16 | ₩56,641 | ₩56,735 | ₩56,614 | ₩56,641 | 0.00% | 32.1만 |
|---|
| 2025.12.15 | ₩56,601 | ₩56,641 | ₩56,547 | ₩56,601 | 0.00% | 24.2만 |
|---|
| 2025.12.12 | ₩56,547 | ₩56,574 | ₩56,453 | ₩56,520 | -0.05% | 24.5만 |
|---|
| 2025.12.11 | ₩56,494 | ₩56,574 | ₩56,440 | ₩56,507 | +0.02% | 23.2만 |
|---|
| 2025.12.10 | ₩56,252 | ₩56,306 | ₩56,118 | ₩56,306 | +0.10% | 36.5만 |
|---|
| 2025.12.09 | ₩56,265 | ₩56,319 | ₩56,225 | ₩56,265 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩56,400 | ₩56,400 | ₩56,198 | ₩56,252 | -0.26% | 6.1만 |
|---|
| 2025.12.05 | ₩56,534 | ₩56,574 | ₩56,386 | ₩56,413 | -0.21% | 6.8만 |
|---|
| 2025.12.04 | ₩56,587 | ₩56,587 | ₩56,494 | ₩56,507 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩56,480 | ₩56,628 | ₩56,480 | ₩56,587 | +0.19% | 19.5만 |
|---|
| 2025.12.02 | ₩56,292 | ₩56,346 | ₩56,252 | ₩56,346 | +0.10% | 13.4만 |
|---|
| 2025.12.01 | ₩56,306 | ₩56,373 | ₩56,239 | ₩56,292 | -0.02% | 2.7만 |
|---|
| 2025.11.28 | ₩56,265 | ₩56,359 | ₩56,265 | ₩56,319 | +0.10% | 36.3만 |
|---|
| 2025.11.26 | ₩56,091 | ₩56,319 | ₩56,091 | ₩56,252 | +0.29% | 11.4만 |
|---|
| 2025.11.25 | ₩56,011 | ₩56,185 | ₩56,011 | ₩56,145 | +0.24% | 15.9만 |
|---|
| 2025.11.24 | ₩55,863 | ₩55,957 | ₩55,863 | ₩55,890 | +0.05% | 4.8만 |
|---|
| 2025.11.21 | ₩55,782 | ₩55,796 | ₩55,662 | ₩55,782 | 0.00% | 8만 |
|---|
| 2025.11.20 | ₩56,037 | ₩56,118 | ₩55,662 | ₩55,903 | -0.24% | 8.1만 |
|---|
| 2025.11.19 | ₩55,984 | ₩56,104 | ₩55,984 | ₩56,037 | +0.10% | 25.3만 |
|---|
| 2025.11.18 | ₩55,970 | ₩56,037 | ₩55,930 | ₩55,997 | +0.05% | 15.1만 |
|---|
| 2025.11.17 | ₩55,984 | ₩56,037 | ₩55,863 | ₩55,970 | -0.02% | 29.6만 |
|---|
| 2025.11.14 | ₩55,984 | ₩56,078 | ₩55,984 | ₩56,037 | +0.10% | 2.3만 |
|---|
| 2025.11.13 | ₩56,104 | ₩56,185 | ₩56,024 | ₩56,024 | -0.14% | 8.8만 |
|---|
| 2025.11.12 | ₩55,957 | ₩56,037 | ₩55,917 | ₩56,011 | +0.10% | 9.2만 |
|---|
| 2025.11.11 | ₩55,917 | ₩55,943 | ₩55,876 | ₩55,890 | -0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩55,836 | ₩55,930 | ₩55,769 | ₩55,809 | -0.05% | 33.1만 |
|---|
| 2025.11.07 | ₩55,648 | ₩55,769 | ₩55,621 | ₩55,769 | +0.22% | 5.2만 |
|---|
| 2025.11.06 | ₩55,621 | ₩55,675 | ₩55,541 | ₩55,635 | +0.02% | 5만 |
|---|
| 2025.11.05 | ₩55,367 | ₩55,487 | ₩55,367 | ₩55,461 | +0.17% | 10.4만 |
|---|
| 2025.11.04 | ₩55,380 | ₩55,380 | ₩55,259 | ₩55,300 | -0.15% | 17만 |
|---|
| 2025.11.03 | ₩55,501 | ₩55,621 | ₩55,487 | ₩55,595 | +0.17% | 37.3만 |
|---|
| 2025.10.31 | ₩55,541 | ₩55,541 | ₩55,447 | ₩55,541 | 0.00% | 274.9만 |
|---|
| 2025.10.30 | ₩55,420 | ₩55,568 | ₩55,407 | ₩55,541 | +0.22% | 26.4만 |
|---|
| 2025.10.29 | ₩55,823 | ₩55,836 | ₩55,541 | ₩55,568 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩55,729 | ₩55,796 | ₩55,662 | ₩55,742 | +0.02% | 2.3만 |
|---|
| 2025.10.27 | ₩55,568 | ₩55,702 | ₩55,554 | ₩55,689 | +0.22% | 1.8만 |
|---|
| 2025.10.24 | ₩55,514 | ₩55,675 | ₩55,501 | ₩55,675 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩55,393 | ₩55,487 | ₩55,380 | ₩55,420 | +0.05% | 3.9만 |
|---|
| 2025.10.22 | ₩55,380 | ₩55,742 | ₩55,340 | ₩55,675 | +0.53% | 4.8만 |
|---|
| 2025.10.21 | ₩55,461 | ₩55,474 | ₩55,367 | ₩55,407 | -0.10% | 3.4만 |
|---|
| 2025.10.20 | ₩55,514 | ₩55,568 | ₩55,461 | ₩55,554 | +0.07% | 7.2만 |
|---|
| 2025.10.17 | ₩55,407 | ₩55,809 | ₩55,407 | ₩55,702 | +0.53% | 3.7만 |
|---|
| 2025.10.16 | ₩55,393 | ₩55,514 | ₩55,353 | ₩55,487 | +0.17% | 3.1만 |
|---|
| 2025.10.15 | ₩55,259 | ₩55,380 | ₩55,219 | ₩55,340 | +0.15% | 3.4만 |
|---|
| 2025.10.14 | ₩55,004 | ₩55,112 | ₩54,857 | ₩55,018 | +0.02% | 24.9만 |
|---|
| 2025.10.13 | ₩55,112 | ₩55,407 | ₩55,098 | ₩55,407 | +0.54% | 3만 |
|---|
| 2025.10.10 | ₩55,219 | ₩55,259 | ₩54,843 | ₩54,964 | -0.46% | 8.9만 |
|---|