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 | ₩56,678 | ₩56,691 | ₩56,611 | ₩56,678 | 0.00% | 2.5만 |
| 2026.10.08 | ₩56,558 | ₩56,625 | ₩56,464 | ₩56,571 | +0.02% | 10.9만 |
| 2026.10.07 | ₩56,451 | ₩56,678 | ₩56,451 | ₩56,518 | +0.12% | 11.6만 |
| 2026.10.06 | ₩56,705 | ₩56,785 | ₩56,665 | ₩56,718 | +0.02% | 8.6만 |
| 2026.10.05 | ₩56,370 | ₩56,571 | ₩56,344 | ₩56,477 | +0.19% | 34만 |
| 2026.10.02 | ₩56,370 | ₩56,491 | ₩56,237 | ₩56,250 | -0.21% | 26.2만 |
| 2026.10.01 | ₩56,196 | ₩56,277 | ₩56,063 | ₩56,237 | +0.07% | 16.1만 |
| 2026.09.30 | ₩56,584 | ₩56,651 | ₩56,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,531 |
| -0.09% |
| 108.8만 |
| 2026.09.29 | ₩56,384 | ₩56,584 | ₩56,344 | ₩56,451 | +0.12% | 11.4만 |
|---|
| 2026.09.28 | ₩56,477 | ₩56,558 | ₩56,330 | ₩56,384 | -0.17% | 4.2만 |
|---|
| 2026.09.25 | ₩56,718 | ₩56,865 | ₩56,638 | ₩56,799 | +0.14% | 8.1만 |
|---|
| 2026.09.24 | ₩56,772 | ₩56,785 | ₩56,558 | ₩56,611 | -0.28% | 20.7만 |
|---|
| 2026.09.23 | ₩57,146 | ₩57,173 | ₩56,772 | ₩56,892 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩57,360 | ₩57,427 | ₩57,267 | ₩57,374 | +0.02% | 5.1만 |
|---|
| 2026.09.21 | ₩57,320 | ₩57,374 | ₩57,240 | ₩57,334 | +0.02% | 4.2만 |
|---|
| 2026.09.18 | ₩57,160 | ₩57,200 | ₩57,080 | ₩57,173 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩57,253 | ₩57,360 | ₩57,227 | ₩57,307 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩57,146 | ₩57,240 | ₩56,906 | ₩56,959 | -0.33% | 23만 |
|---|
| 2026.09.15 | ₩57,146 | ₩57,200 | ₩57,106 | ₩57,146 | 0.00% | 4.4만 |
|---|
| 2026.09.14 | ₩57,213 | ₩57,320 | ₩57,106 | ₩57,160 | -0.09% | 34.1만 |
|---|
| 2026.09.11 | ₩57,628 | ₩57,655 | ₩57,548 | ₩57,548 | -0.14% | 8.5만 |
|---|
| 2026.09.10 | ₩57,615 | ₩57,735 | ₩57,601 | ₩57,628 | +0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩57,949 | ₩57,989 | ₩57,749 | ₩57,896 | -0.09% | 39.4만 |
|---|
| 2026.09.08 | ₩57,949 | ₩58,043 | ₩57,896 | ₩57,896 | -0.09% | 6만 |
|---|
| 2026.09.04 | ₩57,909 | ₩58,070 | ₩57,909 | ₩57,949 | +0.07% | 4.3만 |
|---|
| 2026.09.03 | ₩57,735 | ₩58,003 | ₩57,735 | ₩57,949 | +0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩57,601 | ₩57,708 | ₩57,575 | ₩57,668 | +0.12% | 10.2만 |
|---|
| 2026.09.01 | ₩57,494 | ₩57,601 | ₩57,494 | ₩57,508 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩57,628 | ₩57,749 | ₩57,588 | ₩57,641 | +0.02% | 157.5만 |
|---|
| 2026.08.28 | ₩57,749 | ₩57,842 | ₩57,561 | ₩57,588 | -0.28% | 8.9만 |
|---|
| 2026.08.27 | ₩57,963 | ₩57,963 | ₩57,882 | ₩57,909 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩58,043 | ₩58,056 | ₩57,936 | ₩57,989 | -0.09% | 4.1만 |
|---|
| 2026.08.25 | ₩58,096 | ₩58,150 | ₩58,070 | ₩58,137 | +0.07% | 3.2만 |
|---|
| 2026.08.24 | ₩57,976 | ₩58,003 | ₩57,949 | ₩58,003 | +0.05% | 4.6만 |
|---|
| 2026.08.21 | ₩57,949 | ₩58,016 | ₩57,936 | ₩57,989 | +0.07% | 3.6만 |
|---|
| 2026.08.20 | ₩57,815 | ₩57,856 | ₩57,735 | ₩57,789 | -0.05% | 4.7만 |
|---|
| 2026.08.19 | ₩57,842 | ₩57,909 | ₩57,789 | ₩57,882 | +0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩57,481 | ₩57,548 | ₩57,481 | ₩57,521 | +0.07% | 2.9만 |
|---|
| 2026.08.17 | ₩57,655 | ₩57,668 | ₩57,548 | ₩57,561 | -0.16% | 8.5만 |
|---|
| 2026.08.14 | ₩57,695 | ₩57,722 | ₩57,601 | ₩57,601 | -0.16% | 2만 |
|---|
| 2026.08.13 | ₩57,641 | ₩57,708 | ₩57,601 | ₩57,615 | -0.05% | 12.4만 |
|---|
| 2026.08.12 | ₩57,575 | ₩57,601 | ₩57,468 | ₩57,494 | -0.14% | 10.2만 |
|---|
| 2026.08.11 | ₩57,534 | ₩57,534 | ₩57,414 | ₩57,441 | -0.16% | 3만 |
|---|
| 2026.08.10 | ₩57,534 | ₩57,561 | ₩57,481 | ₩57,494 | -0.07% | 6.1만 |
|---|
| 2026.08.07 | ₩57,615 | ₩57,641 | ₩57,508 | ₩57,628 | +0.02% | 4.4만 |
|---|
| 2026.08.06 | ₩57,360 | ₩57,414 | ₩57,280 | ₩57,294 | -0.12% | 4.2만 |
|---|
| 2026.08.05 | ₩57,427 | ₩57,494 | ₩57,401 | ₩57,401 | -0.05% | 7.3만 |
|---|
| 2026.08.04 | ₩57,280 | ₩57,374 | ₩57,280 | ₩57,374 | +0.16% | 4만 |
|---|
| 2026.08.03 | ₩57,053 | ₩57,200 | ₩57,013 | ₩57,066 | +0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩56,999 | ₩56,999 | ₩56,812 | ₩56,972 | -0.05% | 4만 |
|---|
| 2026.07.30 | ₩56,892 | ₩57,053 | ₩56,879 | ₩57,026 | +0.24% | 6.8만 |
|---|
| 2026.07.29 | ₩56,531 | ₩56,785 | ₩56,424 | ₩56,625 | +0.17% | 26.3만 |
|---|
| 2026.07.28 | ₩56,611 | ₩56,732 | ₩56,544 | ₩56,598 | -0.02% | 22.4만 |
|---|
| 2026.07.27 | ₩56,558 | ₩56,758 | ₩56,491 | ₩56,584 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩56,303 | ₩56,437 | ₩56,263 | ₩56,330 | +0.05% | 19.2만 |
|---|
| 2026.07.23 | ₩56,277 | ₩56,290 | ₩56,103 | ₩56,143 | -0.24% | 21.1만 |
|---|
| 2026.07.22 | ₩56,598 | ₩56,625 | ₩56,277 | ₩56,504 | -0.17% | 43.1만 |
|---|
| 2026.07.21 | ₩56,678 | ₩56,678 | ₩56,518 | ₩56,571 | -0.19% | 41.9만 |
|---|
| 2026.07.20 | ₩56,638 | ₩56,665 | ₩56,531 | ₩56,558 | -0.14% | 5.1만 |
|---|
| 2026.07.17 | ₩56,571 | ₩56,651 | ₩56,518 | ₩56,571 | 0.00% | 3.9만 |
|---|
| 2026.07.16 | ₩56,732 | ₩56,758 | ₩56,665 | ₩56,732 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩56,919 | ₩56,919 | ₩56,772 | ₩56,852 | -0.12% | 91.9만 |
|---|
| 2026.07.14 | ₩56,892 | ₩56,986 | ₩56,865 | ₩56,906 | +0.02% | 6.3만 |
|---|
| 2026.07.13 | ₩56,892 | ₩56,919 | ₩56,718 | ₩56,718 | -0.31% | 3.4만 |
|---|
| 2026.07.10 | ₩56,892 | ₩57,053 | ₩56,825 | ₩56,986 | +0.16% | 3만 |
|---|
| 2026.07.09 | ₩56,691 | ₩56,892 | ₩56,691 | ₩56,825 | +0.24% | 2.7만 |
|---|
| 2026.07.08 | ₩56,638 | ₩56,732 | ₩56,531 | ₩56,718 | +0.14% | 9만 |
|---|
| 2026.07.07 | ₩56,919 | ₩56,972 | ₩56,799 | ₩56,852 | -0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩56,839 | ₩57,026 | ₩56,839 | ₩56,986 | +0.26% | 6.6만 |
|---|
| 2026.07.02 | ₩56,879 | ₩56,972 | ₩56,825 | ₩56,946 | +0.12% | 27.2만 |
|---|
| 2026.07.01 | ₩56,625 | ₩56,745 | ₩56,611 | ₩56,665 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩56,718 | ₩56,892 | ₩56,705 | ₩56,772 | +0.09% | 96만 |
|---|
| 2026.06.29 | ₩56,718 | ₩56,785 | ₩56,665 | ₩56,772 | +0.09% | 4.6만 |
|---|
| 2026.06.26 | ₩56,691 | ₩56,812 | ₩56,625 | ₩56,638 | -0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩56,611 | ₩56,691 | ₩56,504 | ₩56,544 | -0.12% | 7.3만 |
|---|
| 2026.06.24 | ₩56,397 | ₩56,518 | ₩56,277 | ₩56,451 | +0.09% | 22.2만 |
|---|
| 2026.06.23 | ₩56,464 | ₩56,571 | ₩56,451 | ₩56,518 | +0.09% | 16.5만 |
|---|
| 2026.06.22 | ₩56,732 | ₩56,799 | ₩56,678 | ₩56,732 | 0.00% | 4.7만 |
|---|
| 2026.06.18 | ₩56,865 | ₩56,906 | ₩56,732 | ₩56,758 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩57,120 | ₩57,280 | ₩56,758 | ₩56,772 | -0.61% | 50.9만 |
|---|
| 2026.06.16 | ₩57,026 | ₩57,066 | ₩56,986 | ₩56,999 | -0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩56,999 | ₩57,080 | ₩56,879 | ₩56,906 | -0.16% | 12만 |
|---|
| 2026.06.12 | ₩56,518 | ₩56,625 | ₩56,424 | ₩56,584 | +0.12% | 4만 |
|---|
| 2026.06.11 | ₩55,969 | ₩56,424 | ₩55,929 | ₩56,424 | +0.81% | 13.5만 |
|---|
| 2026.06.10 | ₩55,956 | ₩56,022 | ₩55,862 | ₩55,862 | -0.17% | 9.5만 |
|---|
| 2026.06.09 | ₩55,982 | ₩56,063 | ₩55,835 | ₩55,996 | +0.02% | 12.4만 |
|---|
| 2026.06.08 | ₩55,889 | ₩55,915 | ₩55,715 | ₩55,728 | -0.29% | 23.8만 |
|---|
| 2026.06.05 | ₩56,143 | ₩56,143 | ₩55,741 | ₩55,808 | -0.60% | 5.8만 |
|---|
| 2026.06.04 | ₩56,464 | ₩56,504 | ₩56,424 | ₩56,437 | -0.05% | 18.6만 |
|---|
| 2026.06.03 | ₩56,384 | ₩56,397 | ₩56,277 | ₩56,290 | -0.17% | 9.1만 |
|---|
| 2026.06.02 | ₩56,611 | ₩56,678 | ₩56,531 | ₩56,611 | 0.00% | 9.6만 |
|---|
| 2026.06.01 | ₩56,290 | ₩56,571 | ₩56,250 | ₩56,504 | +0.38% | 12.2만 |
|---|
| 2026.05.29 | ₩56,357 | ₩56,411 | ₩56,237 | ₩56,357 | 0.00% | 28.4만 |
|---|
| 2026.05.28 | ₩56,103 | ₩56,250 | ₩56,076 | ₩56,237 | +0.24% | 13만 |
|---|
| 2026.05.27 | ₩56,130 | ₩56,223 | ₩56,089 | ₩56,143 | +0.02% | 3.6만 |
|---|
| 2026.05.26 | ₩56,103 | ₩56,156 | ₩56,063 | ₩56,130 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩55,849 | ₩55,902 | ₩55,728 | ₩55,795 | -0.10% | 5.5만 |
|---|
| 2026.05.21 | ₩55,581 | ₩55,915 | ₩55,554 | ₩55,835 | +0.46% | 6.3만 |
|---|
| 2026.05.20 | ₩55,340 | ₩55,768 | ₩55,340 | ₩55,715 | +0.68% | 10.7만 |
|---|
| 2026.05.19 | ₩55,367 | ₩55,527 | ₩55,206 | ₩55,313 | -0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩55,634 | ₩55,675 | ₩55,541 | ₩55,648 | +0.02% | 10.6만 |
|---|
| 2026.05.15 | ₩55,701 | ₩55,701 | ₩55,501 | ₩55,541 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩56,183 | ₩56,183 | ₩56,049 | ₩56,049 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩56,156 | ₩56,183 | ₩56,089 | ₩56,089 | -0.12% | 8.4만 |
|---|
| 2026.05.12 | ₩56,210 | ₩56,210 | ₩56,063 | ₩56,170 | -0.07% | 9.7만 |
|---|
| 2026.05.11 | ₩56,504 | ₩56,544 | ₩56,384 | ₩56,384 | -0.21% | 7.2만 |
|---|
| 2026.05.08 | ₩56,611 | ₩56,665 | ₩56,558 | ₩56,625 | +0.02% | 6.4만 |
|---|
| 2026.05.07 | ₩56,598 | ₩56,625 | ₩56,330 | ₩56,357 | -0.43% | 28만 |
|---|
| 2026.05.06 | ₩56,196 | ₩56,424 | ₩56,196 | ₩56,344 | +0.26% | 10.8만 |
|---|
| 2026.05.05 | ₩55,795 | ₩55,889 | ₩55,755 | ₩55,795 | 0.00% | 8.2만 |
|---|
| 2026.05.04 | ₩55,795 | ₩55,862 | ₩55,594 | ₩55,661 | -0.24% | 21.2만 |
|---|
| 2026.05.01 | ₩55,996 | ₩56,183 | ₩55,915 | ₩55,915 | -0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩55,782 | ₩55,969 | ₩55,715 | ₩55,889 | +0.19% | 5.9만 |
|---|
| 2026.04.29 | ₩55,929 | ₩55,942 | ₩55,608 | ₩55,648 | -0.50% | 17.7만 |
|---|
| 2026.04.28 | ₩55,996 | ₩56,196 | ₩55,996 | ₩56,130 | +0.24% | 48.5만 |
|---|
| 2026.04.27 | ₩56,357 | ₩56,397 | ₩56,089 | ₩56,196 | -0.28% | 32.7만 |
|---|
| 2026.04.24 | ₩56,143 | ₩56,344 | ₩56,143 | ₩56,330 | +0.33% | 7.9만 |
|---|
| 2026.04.23 | ₩56,411 | ₩56,732 | ₩56,089 | ₩56,210 | -0.36% | 8만 |
|---|
| 2026.04.22 | ₩56,611 | ₩56,691 | ₩56,504 | ₩56,544 | -0.12% | 6.5만 |
|---|
| 2026.04.21 | ₩56,785 | ₩56,812 | ₩56,477 | ₩56,491 | -0.52% | 5.1만 |
|---|
| 2026.04.20 | ₩56,919 | ₩56,919 | ₩56,718 | ₩56,865 | -0.09% | 5.1만 |
|---|
| 2026.04.17 | ₩57,026 | ₩57,093 | ₩56,946 | ₩56,946 | -0.14% | 8.1만 |
|---|
| 2026.04.16 | ₩56,625 | ₩56,651 | ₩56,531 | ₩56,571 | -0.09% | 5.2만 |
|---|
| 2026.04.15 | ₩56,651 | ₩56,651 | ₩56,477 | ₩56,544 | -0.19% | 20.5만 |
|---|
| 2026.04.14 | ₩56,665 | ₩56,785 | ₩56,665 | ₩56,665 | 0.00% | 16.8만 |
|---|
| 2026.04.13 | ₩56,156 | ₩56,544 | ₩56,156 | ₩56,518 | +0.64% | 14.3만 |
|---|
| 2026.04.10 | ₩56,303 | ₩56,357 | ₩56,170 | ₩56,223 | -0.14% | 6.7만 |
|---|
| 2026.04.09 | ₩55,969 | ₩56,263 | ₩55,915 | ₩56,156 | +0.33% | 15.7만 |
|---|
| 2026.04.08 | ₩56,250 | ₩56,250 | ₩55,929 | ₩56,022 | -0.40% | 8.8만 |
|---|
| 2026.04.07 | ₩54,965 | ₩55,086 | ₩54,765 | ₩55,086 | +0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩54,992 | ₩55,072 | ₩54,872 | ₩54,925 | -0.12% | 9만 |
|---|
| 2026.04.02 | ₩54,792 | ₩55,006 | ₩54,792 | ₩54,872 | +0.15% | 11.4만 |
|---|
| 2026.04.01 | ₩54,939 | ₩55,046 | ₩54,845 | ₩54,845 | -0.17% | 40.9만 |
|---|
| 2026.03.31 | ₩54,377 | ₩54,631 | ₩54,243 | ₩54,591 | +0.39% | 226.7만 |
|---|
| 2026.03.30 | ₩54,163 | ₩54,163 | ₩53,989 | ₩54,082 | -0.15% | 10.3만 |
|---|
| 2026.03.27 | ₩54,189 | ₩54,377 | ₩54,082 | ₩54,123 | -0.12% | 33.6만 |
|---|
| 2026.03.26 | ₩54,564 | ₩54,644 | ₩54,243 | ₩54,283 | -0.51% | 42.2만 |
|---|
| 2026.03.25 | ₩54,872 | ₩54,872 | ₩54,564 | ₩54,671 | -0.37% | 69.1만 |
|---|
| 2026.03.24 | ₩54,444 | ₩54,604 | ₩54,337 | ₩54,497 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩54,644 | ₩55,072 | ₩54,631 | ₩54,805 | +0.29% | 49.4만 |
|---|
| 2026.03.20 | ₩54,684 | ₩54,698 | ₩54,310 | ₩54,363 | -0.59% | 34만 |
|---|
| 2026.03.19 | ₩54,551 | ₩55,139 | ₩54,123 | ₩55,046 | +0.91% | 31.6만 |
|---|
| 2026.03.18 | ₩54,912 | ₩55,166 | ₩54,684 | ₩54,684 | -0.41% | 36.5만 |
|---|
| 2026.03.17 | ₩55,206 | ₩55,300 | ₩55,166 | ₩55,233 | +0.05% | 25.7만 |
|---|
| 2026.03.16 | ₩54,925 | ₩55,126 | ₩54,872 | ₩55,059 | +0.24% | 14.8만 |
|---|
| 2026.03.13 | ₩55,019 | ₩55,153 | ₩54,631 | ₩54,644 | -0.68% | 15만 |
|---|
| 2026.03.12 | ₩55,407 | ₩55,407 | ₩54,979 | ₩54,992 | -0.75% | 29.1만 |
|---|
| 2026.03.11 | ₩55,768 | ₩55,902 | ₩55,581 | ₩55,648 | -0.22% | 8.5만 |
|---|
| 2026.03.10 | ₩55,875 | ₩56,183 | ₩55,741 | ₩55,782 | -0.17% | 117.9만 |
|---|
| 2026.03.09 | ₩55,139 | ₩55,407 | ₩54,939 | ₩55,380 | +0.44% | 64.9만 |
|---|
| 2026.03.06 | ₩55,394 | ₩55,715 | ₩55,327 | ₩55,621 | +0.41% | 48만 |
|---|
| 2026.03.05 | ₩55,942 | ₩56,076 | ₩55,688 | ₩55,835 | -0.19% | 19.1만 |
|---|
| 2026.03.04 | ₩56,196 | ₩56,290 | ₩56,089 | ₩56,210 | +0.02% | 19.3만 |
|---|
| 2026.03.03 | ₩55,942 | ₩56,022 | ₩55,568 | ₩55,889 | -0.10% | 87.3만 |
|---|
| 2026.03.02 | ₩56,772 | ₩56,999 | ₩56,772 | ₩56,892 | +0.21% | 46.2만 |
|---|
| 2026.02.27 | ₩57,401 | ₩57,481 | ₩57,347 | ₩57,481 | +0.14% | 70.5만 |
|---|
| 2026.02.26 | ₩57,534 | ₩57,534 | ₩57,294 | ₩57,441 | -0.16% | 25.7만 |
|---|
| 2026.02.25 | ₩57,414 | ₩57,695 | ₩57,401 | ₩57,534 | +0.21% | 96.4만 |
|---|
| 2026.02.24 | ₩57,240 | ₩57,307 | ₩57,200 | ₩57,253 | +0.02% | 75만 |
|---|
| 2026.02.23 | ₩57,280 | ₩57,334 | ₩57,213 | ₩57,240 | -0.07% | 17.7만 |
|---|
| 2026.02.20 | ₩57,106 | ₩57,200 | ₩57,066 | ₩57,187 | +0.14% | 6.6만 |
|---|
| 2026.02.19 | ₩57,013 | ₩57,093 | ₩56,959 | ₩57,039 | +0.05% | 40.1만 |
|---|
| 2026.02.18 | ₩57,240 | ₩57,320 | ₩57,093 | ₩57,146 | -0.16% | 34.5만 |
|---|
| 2026.02.17 | ₩57,213 | ₩57,360 | ₩57,133 | ₩57,320 | +0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩57,320 | ₩57,320 | ₩57,213 | ₩57,307 | -0.02% | 15.3만 |
|---|
| 2026.02.12 | ₩57,280 | ₩57,360 | ₩57,200 | ₩57,267 | -0.02% | 13.6만 |
|---|
| 2026.02.11 | ₩57,160 | ₩57,227 | ₩56,999 | ₩57,187 | +0.05% | 38.1만 |
|---|
| 2026.02.10 | ₩57,267 | ₩57,267 | ₩57,093 | ₩57,160 | -0.19% | 23.7만 |
|---|
| 2026.02.09 | ₩57,106 | ₩57,253 | ₩57,106 | ₩57,227 | +0.21% | 30.8만 |
|---|
| 2026.02.06 | ₩56,865 | ₩56,919 | ₩56,839 | ₩56,906 | +0.07% | 21.3만 |
|---|
| 2026.02.05 | ₩56,732 | ₩56,785 | ₩56,598 | ₩56,611 | -0.21% | 11.1만 |
|---|
| 2026.02.04 | ₩56,879 | ₩56,892 | ₩56,691 | ₩56,812 | -0.12% | 24.2만 |
|---|
| 2026.02.03 | ₩56,919 | ₩56,932 | ₩56,799 | ₩56,852 | -0.12% | 29만 |
|---|
| 2026.02.02 | ₩56,598 | ₩56,772 | ₩56,598 | ₩56,732 | +0.24% | 17만 |
|---|
| 2026.01.30 | ₩56,865 | ₩56,932 | ₩56,571 | ₩56,651 | -0.38% | 20.8만 |
|---|
| 2026.01.29 | ₩57,080 | ₩57,120 | ₩56,852 | ₩57,053 | -0.05% | 31만 |
|---|
| 2026.01.28 | ₩57,039 | ₩57,160 | ₩56,906 | ₩57,039 | 0.00% | 54만 |
|---|
| 2026.01.27 | ₩56,865 | ₩57,200 | ₩56,825 | ₩57,146 | +0.49% | 33만 |
|---|
| 2026.01.26 | ₩56,785 | ₩56,892 | ₩56,758 | ₩56,758 | -0.05% | 13.5만 |
|---|
| 2026.01.23 | ₩56,451 | ₩56,625 | ₩56,424 | ₩56,598 | +0.26% | 68.6만 |
|---|
| 2026.01.22 | ₩56,210 | ₩56,464 | ₩56,196 | ₩56,424 | +0.38% | 28.5만 |
|---|
| 2026.01.21 | ₩56,076 | ₩56,223 | ₩56,076 | ₩56,196 | +0.21% | 18.7만 |
|---|
| 2026.01.20 | ₩55,875 | ₩56,036 | ₩55,875 | ₩55,942 | +0.12% | 10.7만 |
|---|
| 2026.01.16 | ₩55,929 | ₩55,929 | ₩55,808 | ₩55,889 | -0.07% | 97.6만 |
|---|
| 2026.01.15 | ₩55,889 | ₩55,969 | ₩55,808 | ₩55,929 | +0.07% | 7.7만 |
|---|
| 2026.01.14 | ₩55,902 | ₩55,915 | ₩55,849 | ₩55,875 | -0.05% | 39.1만 |
|---|
| 2026.01.13 | ₩55,915 | ₩55,915 | ₩55,822 | ₩55,875 | -0.07% | 26.5만 |
|---|
| 2026.01.12 | ₩55,795 | ₩55,915 | ₩55,795 | ₩55,835 | +0.07% | 23.9만 |
|---|
| 2026.01.09 | ₩55,701 | ₩55,782 | ₩55,688 | ₩55,741 | +0.07% | 63.8만 |
|---|
| 2026.01.08 | ₩55,661 | ₩55,755 | ₩55,648 | ₩55,728 | +0.12% | 15.4만 |
|---|
| 2026.01.07 | ₩55,808 | ₩55,822 | ₩55,728 | ₩55,741 | -0.12% | 18.9만 |
|---|
| 2026.01.06 | ₩55,822 | ₩55,929 | ₩55,822 | ₩55,929 | +0.19% | 22.1만 |
|---|
| 2026.01.05 | ₩55,661 | ₩55,835 | ₩55,621 | ₩55,782 | +0.22% | 20.6만 |
|---|
| 2026.01.02 | ₩55,675 | ₩55,701 | ₩55,648 | ₩55,675 | 0.00% | 10.6만 |
|---|
| 2025.12.31 | ₩55,581 | ₩55,634 | ₩55,541 | ₩55,621 | +0.07% | 13.9만 |
|---|
| 2025.12.30 | ₩55,594 | ₩55,661 | ₩55,581 | ₩55,608 | +0.02% | 5.6만 |
|---|
| 2025.12.29 | ₩55,541 | ₩55,568 | ₩55,434 | ₩55,461 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩55,728 | ₩55,728 | ₩55,621 | ₩55,688 | -0.07% | 7.7만 |
|---|
| 2025.12.24 | ₩55,581 | ₩55,648 | ₩55,581 | ₩55,634 | +0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩55,394 | ₩55,527 | ₩55,394 | ₩55,514 | +0.22% | 12만 |
|---|
| 2025.12.22 | ₩55,367 | ₩55,407 | ₩55,340 | ₩55,394 | +0.05% | 28.4만 |
|---|
| 2025.12.19 | ₩55,273 | ₩55,327 | ₩55,273 | ₩55,273 | 0.00% | 22.2만 |
|---|
| 2025.12.18 | ₩56,558 | ₩56,584 | ₩56,464 | ₩56,558 | 0.00% | 23만 |
|---|
| 2025.12.17 | ₩56,464 | ₩56,598 | ₩56,357 | ₩56,424 | -0.07% | 78.4만 |
|---|
| 2025.12.16 | ₩56,491 | ₩56,584 | ₩56,464 | ₩56,491 | 0.00% | 32.1만 |
|---|
| 2025.12.15 | ₩56,451 | ₩56,491 | ₩56,397 | ₩56,451 | 0.00% | 24.2만 |
|---|
| 2025.12.12 | ₩56,397 | ₩56,424 | ₩56,303 | ₩56,370 | -0.05% | 24.5만 |
|---|
| 2025.12.11 | ₩56,344 | ₩56,424 | ₩56,290 | ₩56,357 | +0.02% | 23.2만 |
|---|
| 2025.12.10 | ₩56,103 | ₩56,156 | ₩55,969 | ₩56,156 | +0.10% | 36.5만 |
|---|
| 2025.12.09 | ₩56,116 | ₩56,170 | ₩56,076 | ₩56,116 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩56,250 | ₩56,250 | ₩56,049 | ₩56,103 | -0.26% | 6.1만 |
|---|
| 2025.12.05 | ₩56,384 | ₩56,424 | ₩56,237 | ₩56,263 | -0.21% | 6.8만 |
|---|
| 2025.12.04 | ₩56,437 | ₩56,437 | ₩56,344 | ₩56,357 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩56,330 | ₩56,477 | ₩56,330 | ₩56,437 | +0.19% | 19.5만 |
|---|
| 2025.12.02 | ₩56,143 | ₩56,196 | ₩56,103 | ₩56,196 | +0.10% | 13.4만 |
|---|
| 2025.12.01 | ₩56,156 | ₩56,223 | ₩56,089 | ₩56,143 | -0.02% | 2.7만 |
|---|
| 2025.11.28 | ₩56,116 | ₩56,210 | ₩56,116 | ₩56,170 | +0.10% | 36.3만 |
|---|
| 2025.11.26 | ₩55,942 | ₩56,170 | ₩55,942 | ₩56,103 | +0.29% | 11.4만 |
|---|
| 2025.11.25 | ₩55,862 | ₩56,036 | ₩55,862 | ₩55,996 | +0.24% | 15.9만 |
|---|
| 2025.11.24 | ₩55,715 | ₩55,808 | ₩55,715 | ₩55,741 | +0.05% | 4.8만 |
|---|
| 2025.11.21 | ₩55,634 | ₩55,648 | ₩55,514 | ₩55,634 | 0.00% | 8만 |
|---|
| 2025.11.20 | ₩55,889 | ₩55,969 | ₩55,514 | ₩55,755 | -0.24% | 8.1만 |
|---|
| 2025.11.19 | ₩55,835 | ₩55,956 | ₩55,835 | ₩55,889 | +0.10% | 25.3만 |
|---|
| 2025.11.18 | ₩55,822 | ₩55,889 | ₩55,782 | ₩55,849 | +0.05% | 15.1만 |
|---|
| 2025.11.17 | ₩55,835 | ₩55,889 | ₩55,715 | ₩55,822 | -0.02% | 29.6만 |
|---|
| 2025.11.14 | ₩55,835 | ₩55,929 | ₩55,835 | ₩55,889 | +0.10% | 2.3만 |
|---|
| 2025.11.13 | ₩55,956 | ₩56,036 | ₩55,875 | ₩55,875 | -0.14% | 8.8만 |
|---|
| 2025.11.12 | ₩55,808 | ₩55,889 | ₩55,768 | ₩55,862 | +0.10% | 9.2만 |
|---|
| 2025.11.11 | ₩55,768 | ₩55,795 | ₩55,728 | ₩55,741 | -0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩55,688 | ₩55,782 | ₩55,621 | ₩55,661 | -0.05% | 33.1만 |
|---|
| 2025.11.07 | ₩55,501 | ₩55,621 | ₩55,474 | ₩55,621 | +0.22% | 5.2만 |
|---|
| 2025.11.06 | ₩55,474 | ₩55,527 | ₩55,394 | ₩55,487 | +0.02% | 5만 |
|---|
| 2025.11.05 | ₩55,220 | ₩55,340 | ₩55,220 | ₩55,313 | +0.17% | 10.4만 |
|---|
| 2025.11.04 | ₩55,233 | ₩55,233 | ₩55,113 | ₩55,153 | -0.15% | 17만 |
|---|
| 2025.11.03 | ₩55,353 | ₩55,474 | ₩55,340 | ₩55,447 | +0.17% | 37.3만 |
|---|
| 2025.10.31 | ₩55,394 | ₩55,394 | ₩55,300 | ₩55,394 | 0.00% | 274.9만 |
|---|
| 2025.10.30 | ₩55,273 | ₩55,420 | ₩55,260 | ₩55,394 | +0.22% | 26.4만 |
|---|
| 2025.10.29 | ₩55,675 | ₩55,688 | ₩55,394 | ₩55,420 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩55,581 | ₩55,648 | ₩55,514 | ₩55,594 | +0.02% | 2.3만 |
|---|
| 2025.10.27 | ₩55,420 | ₩55,554 | ₩55,407 | ₩55,541 | +0.22% | 1.8만 |
|---|
| 2025.10.24 | ₩55,367 | ₩55,527 | ₩55,353 | ₩55,527 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩55,246 | ₩55,340 | ₩55,233 | ₩55,273 | +0.05% | 3.9만 |
|---|
| 2025.10.22 | ₩55,233 | ₩55,594 | ₩55,193 | ₩55,527 | +0.53% | 4.8만 |
|---|
| 2025.10.21 | ₩55,313 | ₩55,327 | ₩55,220 | ₩55,260 | -0.10% | 3.4만 |
|---|
| 2025.10.20 | ₩55,367 | ₩55,420 | ₩55,313 | ₩55,407 | +0.07% | 7.2만 |
|---|
| 2025.10.17 | ₩55,260 | ₩55,661 | ₩55,260 | ₩55,554 | +0.53% | 3.7만 |
|---|
| 2025.10.16 | ₩55,246 | ₩55,367 | ₩55,206 | ₩55,340 | +0.17% | 3.1만 |
|---|
| 2025.10.15 | ₩55,113 | ₩55,233 | ₩55,072 | ₩55,193 | +0.15% | 3.4만 |
|---|
| 2025.10.14 | ₩54,858 | ₩54,965 | ₩54,711 | ₩54,872 | +0.02% | 24.9만 |
|---|
| 2025.10.13 | ₩54,965 | ₩55,260 | ₩54,952 | ₩55,260 | +0.54% | 3만 |
|---|
| 2025.10.10 | ₩55,072 | ₩55,113 | ₩54,698 | ₩54,818 | -0.46% | 8.9만 |
|---|