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 | ₩56,455 | ₩56,870 | ₩56,428 | ₩56,763 | +0.55% | 67.7만 |
| 2026.09.28–2026.10.02 | ₩56,562 | ₩56,736 | ₩56,147 | ₩56,334 | -0.40% | 166.7만 |
| 2026.09.21–2026.09.25 | ₩57,406 | ₩57,514 | ₩56,643 | ₩56,884 | -0.91% | 41.8만 |
| 2026.09.14–2026.09.18 | ₩57,299 | ₩57,447 | ₩56,991 | ₩57,259 | -0.07% | 73.2만 |
| 2026.09.08–2026.09.11 | ₩58,036 | ₩58,130 | ₩57,634 | ₩57,634 | -0.69% | 60.9만 |
| 2026.08.31–2026.09.04 | ₩57,715 | ₩58,157 | ₩57,581 | ₩58,036 | +0.56% | 182.4만 |
| 2026.08.24–2026.08.28 | ₩58,063 | ₩58,237 | ₩57,648 | ₩57,674 | -0.67% | 24.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,741 |
| ₩58,103 |
| ₩57,567 |
| ₩58,076 |
| +0.58% |
| 23.8만 |
| 2026.08.10–2026.08.14 | ₩57,621 | ₩57,808 | ₩57,500 | ₩57,688 | +0.12% | 33.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,138 | ₩57,728 | ₩57,098 | ₩57,715 | +1.01% | 43.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,643 | ₩57,138 | ₩56,509 | ₩57,058 | +0.73% | 63.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,723 | ₩56,763 | ₩56,187 | ₩56,415 | -0.54% | 130.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,978 | ₩57,071 | ₩56,602 | ₩56,656 | -0.56% | 115.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,924 | ₩57,138 | ₩56,616 | ₩57,071 | +0.26% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,803 | ₩57,058 | ₩56,696 | ₩57,031 | +0.40% | 130.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,817 | ₩56,897 | ₩56,361 | ₩56,723 | -0.17% | 53.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,085 | ₩57,366 | ₩56,817 | ₩56,844 | -0.42% | 74.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,973 | ₩56,710 | ₩55,798 | ₩56,669 | +1.24% | 63.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,375 | ₩56,763 | ₩55,825 | ₩55,892 | -0.86% | 55.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,187 | ₩56,495 | ₩56,147 | ₩56,442 | +0.45% | 50.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,718 | ₩55,999 | ₩55,289 | ₩55,879 | +0.29% | 71.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,589 | ₩56,629 | ₩55,584 | ₩55,624 | -1.70% | 42.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,879 | ₩56,750 | ₩55,678 | ₩56,710 | +1.49% | 74.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,442 | ₩56,482 | ₩55,691 | ₩55,999 | -0.78% | 108만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,004 | ₩57,004 | ₩56,174 | ₩56,415 | -1.03% | 32.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,241 | ₩57,179 | ₩56,241 | ₩57,031 | +1.41% | 64.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,075 | ₩56,442 | ₩54,847 | ₩56,308 | +2.24% | 48.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,244 | ₩55,128 | ₩54,070 | ₩54,954 | +1.31% | 289.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩54,726 | ₩55,155 | ₩54,164 | ₩54,204 | -0.95% | 201.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,008 | ₩55,383 | ₩54,204 | ₩54,445 | -1.02% | 142.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩55,222 | ₩56,267 | ₩54,713 | ₩54,726 | -0.90% | 235.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,857 | ₩57,085 | ₩55,410 | ₩55,705 | -2.03% | 219.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,366 | ₩57,782 | ₩57,286 | ₩57,567 | +0.35% | 285.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,299 | ₩57,447 | ₩57,045 | ₩57,272 | -0.05% | 92.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩57,192 | ₩57,447 | ₩57,085 | ₩57,393 | +0.35% | 121.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,683 | ₩57,018 | ₩56,683 | ₩56,991 | +0.54% | 102.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,870 | ₩57,286 | ₩56,656 | ₩56,736 | -0.24% | 152.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,959 | ₩56,710 | ₩55,959 | ₩56,683 | +1.29% | 126.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,879 | ₩56,053 | ₩55,879 | ₩55,973 | +0.17% | 194.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,745 | ₩56,013 | ₩55,705 | ₩55,825 | +0.14% | 140.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,624 | ₩55,785 | ₩55,517 | ₩55,758 | +0.24% | 37만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,450 | ₩55,812 | ₩55,423 | ₩55,772 | +0.58% | 54.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,535 | ₩56,683 | ₩55,356 | ₩55,356 | -2.09% | 179.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,334 | ₩56,509 | ₩56,053 | ₩56,455 | +0.21% | 92.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩56,241 | ₩56,562 | ₩56,174 | ₩56,348 | +0.19% | 48만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,798 | ₩56,294 | ₩55,798 | ₩56,254 | +0.82% | 68.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,919 | ₩56,053 | ₩55,597 | ₩55,718 | -0.36% | 86.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,772 | ₩56,120 | ₩55,705 | ₩55,973 | +0.36% | 57.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,437 | ₩55,705 | ₩55,195 | ₩55,705 | +0.48% | 74.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,504 | ₩55,772 | ₩55,343 | ₩55,477 | -0.05% | 308.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,450 | ₩55,678 | ₩55,276 | ₩55,611 | +0.29% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,048 | ₩55,745 | ₩54,793 | ₩55,638 | +1.07% | 38.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,155 | ₩55,195 | ₩54,780 | ₩54,901 | -0.46% | 8.9만 |
|---|