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 | ₩56,695 | ₩56,708 | ₩56,628 | ₩56,695 | 0.00% | 2.5만 |
| 2026.10.08 | ₩56,575 | ₩56,642 | ₩56,481 | ₩56,588 | +0.02% | 10.9만 |
| 2026.10.07 | ₩56,468 | ₩56,695 | ₩56,468 | ₩56,534 | +0.12% | 11.6만 |
| 2026.10.06 | ₩56,722 | ₩56,802 | ₩56,682 | ₩56,735 | +0.02% | 8.6만 |
| 2026.10.05 | ₩56,387 | ₩56,588 | ₩56,360 | ₩56,494 | +0.19% | 34만 |
| 2026.10.02 | ₩56,387 | ₩56,508 | ₩56,253 | ₩56,267 | -0.21% | 26.2만 |
| 2026.10.01 | ₩56,213 | ₩56,294 | ₩56,079 | ₩56,253 | +0.07% | 16.1만 |
| 2026.09.30 | ₩56,601 | ₩56,668 | ₩56,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,548 |
| -0.09% |
| 108.8만 |
| 2026.09.29 | ₩56,401 | ₩56,601 | ₩56,360 | ₩56,468 | +0.12% | 11.4만 |
|---|
| 2026.09.28 | ₩56,494 | ₩56,575 | ₩56,347 | ₩56,401 | -0.17% | 4.2만 |
|---|
| 2026.09.25 | ₩56,735 | ₩56,882 | ₩56,655 | ₩56,816 | +0.14% | 8.1만 |
|---|
| 2026.09.24 | ₩56,789 | ₩56,802 | ₩56,575 | ₩56,628 | -0.28% | 20.7만 |
|---|
| 2026.09.23 | ₩57,163 | ₩57,190 | ₩56,789 | ₩56,909 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩57,378 | ₩57,445 | ₩57,284 | ₩57,391 | +0.02% | 5.1만 |
|---|
| 2026.09.21 | ₩57,337 | ₩57,391 | ₩57,257 | ₩57,351 | +0.02% | 4.2만 |
|---|
| 2026.09.18 | ₩57,177 | ₩57,217 | ₩57,097 | ₩57,190 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩57,271 | ₩57,378 | ₩57,244 | ₩57,324 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩57,163 | ₩57,257 | ₩56,923 | ₩56,976 | -0.33% | 23만 |
|---|
| 2026.09.15 | ₩57,163 | ₩57,217 | ₩57,123 | ₩57,163 | 0.00% | 4.4만 |
|---|
| 2026.09.14 | ₩57,230 | ₩57,337 | ₩57,123 | ₩57,177 | -0.09% | 34.1만 |
|---|
| 2026.09.11 | ₩57,645 | ₩57,672 | ₩57,565 | ₩57,565 | -0.14% | 8.5만 |
|---|
| 2026.09.10 | ₩57,632 | ₩57,752 | ₩57,619 | ₩57,645 | +0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩57,967 | ₩58,007 | ₩57,766 | ₩57,913 | -0.09% | 39.4만 |
|---|
| 2026.09.08 | ₩57,967 | ₩58,060 | ₩57,913 | ₩57,913 | -0.09% | 6만 |
|---|
| 2026.09.04 | ₩57,926 | ₩58,087 | ₩57,926 | ₩57,967 | +0.07% | 4.3만 |
|---|
| 2026.09.03 | ₩57,752 | ₩58,020 | ₩57,752 | ₩57,967 | +0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩57,619 | ₩57,726 | ₩57,592 | ₩57,685 | +0.12% | 10.2만 |
|---|
| 2026.09.01 | ₩57,511 | ₩57,619 | ₩57,511 | ₩57,525 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩57,645 | ₩57,766 | ₩57,605 | ₩57,659 | +0.02% | 157.5만 |
|---|
| 2026.08.28 | ₩57,766 | ₩57,859 | ₩57,578 | ₩57,605 | -0.28% | 8.9만 |
|---|
| 2026.08.27 | ₩57,980 | ₩57,980 | ₩57,900 | ₩57,926 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩58,060 | ₩58,074 | ₩57,953 | ₩58,007 | -0.09% | 4.1만 |
|---|
| 2026.08.25 | ₩58,114 | ₩58,167 | ₩58,087 | ₩58,154 | +0.07% | 3.2만 |
|---|
| 2026.08.24 | ₩57,993 | ₩58,020 | ₩57,967 | ₩58,020 | +0.05% | 4.6만 |
|---|
| 2026.08.21 | ₩57,967 | ₩58,033 | ₩57,953 | ₩58,007 | +0.07% | 3.6만 |
|---|
| 2026.08.20 | ₩57,833 | ₩57,873 | ₩57,752 | ₩57,806 | -0.05% | 4.7만 |
|---|
| 2026.08.19 | ₩57,859 | ₩57,926 | ₩57,806 | ₩57,900 | +0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩57,498 | ₩57,565 | ₩57,498 | ₩57,538 | +0.07% | 2.9만 |
|---|
| 2026.08.17 | ₩57,672 | ₩57,685 | ₩57,565 | ₩57,578 | -0.16% | 8.5만 |
|---|
| 2026.08.14 | ₩57,712 | ₩57,739 | ₩57,619 | ₩57,619 | -0.16% | 2만 |
|---|
| 2026.08.13 | ₩57,659 | ₩57,726 | ₩57,619 | ₩57,632 | -0.05% | 12.4만 |
|---|
| 2026.08.12 | ₩57,592 | ₩57,619 | ₩57,485 | ₩57,511 | -0.14% | 10.2만 |
|---|
| 2026.08.11 | ₩57,552 | ₩57,552 | ₩57,431 | ₩57,458 | -0.16% | 3만 |
|---|
| 2026.08.10 | ₩57,552 | ₩57,578 | ₩57,498 | ₩57,511 | -0.07% | 6.1만 |
|---|
| 2026.08.07 | ₩57,632 | ₩57,659 | ₩57,525 | ₩57,645 | +0.02% | 4.4만 |
|---|
| 2026.08.06 | ₩57,378 | ₩57,431 | ₩57,297 | ₩57,311 | -0.12% | 4.2만 |
|---|
| 2026.08.05 | ₩57,445 | ₩57,511 | ₩57,418 | ₩57,418 | -0.05% | 7.3만 |
|---|
| 2026.08.04 | ₩57,297 | ₩57,391 | ₩57,297 | ₩57,391 | +0.16% | 4만 |
|---|
| 2026.08.03 | ₩57,070 | ₩57,217 | ₩57,030 | ₩57,083 | +0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩57,016 | ₩57,016 | ₩56,829 | ₩56,990 | -0.05% | 4만 |
|---|
| 2026.07.30 | ₩56,909 | ₩57,070 | ₩56,896 | ₩57,043 | +0.24% | 6.8만 |
|---|
| 2026.07.29 | ₩56,548 | ₩56,802 | ₩56,441 | ₩56,642 | +0.17% | 26.3만 |
|---|
| 2026.07.28 | ₩56,628 | ₩56,749 | ₩56,561 | ₩56,615 | -0.02% | 22.4만 |
|---|
| 2026.07.27 | ₩56,575 | ₩56,775 | ₩56,508 | ₩56,601 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩56,320 | ₩56,454 | ₩56,280 | ₩56,347 | +0.05% | 19.2만 |
|---|
| 2026.07.23 | ₩56,294 | ₩56,307 | ₩56,120 | ₩56,160 | -0.24% | 21.1만 |
|---|
| 2026.07.22 | ₩56,615 | ₩56,642 | ₩56,294 | ₩56,521 | -0.17% | 43.1만 |
|---|
| 2026.07.21 | ₩56,695 | ₩56,695 | ₩56,534 | ₩56,588 | -0.19% | 41.9만 |
|---|
| 2026.07.20 | ₩56,655 | ₩56,682 | ₩56,548 | ₩56,575 | -0.14% | 5.1만 |
|---|
| 2026.07.17 | ₩56,588 | ₩56,668 | ₩56,534 | ₩56,588 | 0.00% | 3.9만 |
|---|
| 2026.07.16 | ₩56,749 | ₩56,775 | ₩56,682 | ₩56,749 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩56,936 | ₩56,936 | ₩56,789 | ₩56,869 | -0.12% | 91.9만 |
|---|
| 2026.07.14 | ₩56,909 | ₩57,003 | ₩56,882 | ₩56,923 | +0.02% | 6.3만 |
|---|
| 2026.07.13 | ₩56,909 | ₩56,936 | ₩56,735 | ₩56,735 | -0.31% | 3.4만 |
|---|
| 2026.07.10 | ₩56,909 | ₩57,070 | ₩56,842 | ₩57,003 | +0.16% | 3만 |
|---|
| 2026.07.09 | ₩56,708 | ₩56,909 | ₩56,708 | ₩56,842 | +0.24% | 2.7만 |
|---|
| 2026.07.08 | ₩56,655 | ₩56,749 | ₩56,548 | ₩56,735 | +0.14% | 9만 |
|---|
| 2026.07.07 | ₩56,936 | ₩56,990 | ₩56,816 | ₩56,869 | -0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩56,856 | ₩57,043 | ₩56,856 | ₩57,003 | +0.26% | 6.6만 |
|---|
| 2026.07.02 | ₩56,896 | ₩56,990 | ₩56,842 | ₩56,963 | +0.12% | 27.2만 |
|---|
| 2026.07.01 | ₩56,642 | ₩56,762 | ₩56,628 | ₩56,682 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩56,735 | ₩56,909 | ₩56,722 | ₩56,789 | +0.09% | 96만 |
|---|
| 2026.06.29 | ₩56,735 | ₩56,802 | ₩56,682 | ₩56,789 | +0.09% | 4.6만 |
|---|
| 2026.06.26 | ₩56,708 | ₩56,829 | ₩56,642 | ₩56,655 | -0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩56,628 | ₩56,708 | ₩56,521 | ₩56,561 | -0.12% | 7.3만 |
|---|
| 2026.06.24 | ₩56,414 | ₩56,534 | ₩56,294 | ₩56,468 | +0.09% | 22.2만 |
|---|
| 2026.06.23 | ₩56,481 | ₩56,588 | ₩56,468 | ₩56,534 | +0.09% | 16.5만 |
|---|
| 2026.06.22 | ₩56,749 | ₩56,816 | ₩56,695 | ₩56,749 | 0.00% | 4.7만 |
|---|
| 2026.06.18 | ₩56,882 | ₩56,923 | ₩56,749 | ₩56,775 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩57,137 | ₩57,297 | ₩56,775 | ₩56,789 | -0.61% | 50.9만 |
|---|
| 2026.06.16 | ₩57,043 | ₩57,083 | ₩57,003 | ₩57,016 | -0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩57,016 | ₩57,097 | ₩56,896 | ₩56,923 | -0.16% | 12만 |
|---|
| 2026.06.12 | ₩56,534 | ₩56,642 | ₩56,441 | ₩56,601 | +0.12% | 4만 |
|---|
| 2026.06.11 | ₩55,986 | ₩56,441 | ₩55,946 | ₩56,441 | +0.81% | 13.5만 |
|---|
| 2026.06.10 | ₩55,972 | ₩56,039 | ₩55,879 | ₩55,879 | -0.17% | 9.5만 |
|---|
| 2026.06.09 | ₩55,999 | ₩56,079 | ₩55,852 | ₩56,012 | +0.02% | 12.4만 |
|---|
| 2026.06.08 | ₩55,905 | ₩55,932 | ₩55,731 | ₩55,745 | -0.29% | 23.8만 |
|---|
| 2026.06.05 | ₩56,160 | ₩56,160 | ₩55,758 | ₩55,825 | -0.60% | 5.8만 |
|---|
| 2026.06.04 | ₩56,481 | ₩56,521 | ₩56,441 | ₩56,454 | -0.05% | 18.6만 |
|---|
| 2026.06.03 | ₩56,401 | ₩56,414 | ₩56,294 | ₩56,307 | -0.17% | 9.1만 |
|---|
| 2026.06.02 | ₩56,628 | ₩56,695 | ₩56,548 | ₩56,628 | 0.00% | 9.6만 |
|---|
| 2026.06.01 | ₩56,307 | ₩56,588 | ₩56,267 | ₩56,521 | +0.38% | 12.2만 |
|---|
| 2026.05.29 | ₩56,374 | ₩56,427 | ₩56,253 | ₩56,374 | 0.00% | 28.4만 |
|---|
| 2026.05.28 | ₩56,120 | ₩56,267 | ₩56,093 | ₩56,253 | +0.24% | 13만 |
|---|
| 2026.05.27 | ₩56,146 | ₩56,240 | ₩56,106 | ₩56,160 | +0.02% | 3.6만 |
|---|
| 2026.05.26 | ₩56,120 | ₩56,173 | ₩56,079 | ₩56,146 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩55,865 | ₩55,919 | ₩55,745 | ₩55,812 | -0.10% | 5.5만 |
|---|
| 2026.05.21 | ₩55,598 | ₩55,932 | ₩55,571 | ₩55,852 | +0.46% | 6.3만 |
|---|
| 2026.05.20 | ₩55,357 | ₩55,785 | ₩55,357 | ₩55,731 | +0.68% | 10.7만 |
|---|
| 2026.05.19 | ₩55,383 | ₩55,544 | ₩55,223 | ₩55,330 | -0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩55,651 | ₩55,691 | ₩55,557 | ₩55,664 | +0.02% | 10.6만 |
|---|
| 2026.05.15 | ₩55,718 | ₩55,718 | ₩55,517 | ₩55,557 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩56,200 | ₩56,200 | ₩56,066 | ₩56,066 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩56,173 | ₩56,200 | ₩56,106 | ₩56,106 | -0.12% | 8.4만 |
|---|
| 2026.05.12 | ₩56,227 | ₩56,227 | ₩56,079 | ₩56,186 | -0.07% | 9.7만 |
|---|
| 2026.05.11 | ₩56,521 | ₩56,561 | ₩56,401 | ₩56,401 | -0.21% | 7.2만 |
|---|
| 2026.05.08 | ₩56,628 | ₩56,682 | ₩56,575 | ₩56,642 | +0.02% | 6.4만 |
|---|
| 2026.05.07 | ₩56,615 | ₩56,642 | ₩56,347 | ₩56,374 | -0.43% | 28만 |
|---|
| 2026.05.06 | ₩56,213 | ₩56,441 | ₩56,213 | ₩56,360 | +0.26% | 10.8만 |
|---|
| 2026.05.05 | ₩55,812 | ₩55,905 | ₩55,772 | ₩55,812 | 0.00% | 8.2만 |
|---|
| 2026.05.04 | ₩55,812 | ₩55,879 | ₩55,611 | ₩55,678 | -0.24% | 21.2만 |
|---|
| 2026.05.01 | ₩56,012 | ₩56,200 | ₩55,932 | ₩55,932 | -0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩55,798 | ₩55,986 | ₩55,731 | ₩55,905 | +0.19% | 5.9만 |
|---|
| 2026.04.29 | ₩55,946 | ₩55,959 | ₩55,624 | ₩55,664 | -0.50% | 17.7만 |
|---|
| 2026.04.28 | ₩56,012 | ₩56,213 | ₩56,012 | ₩56,146 | +0.24% | 48.5만 |
|---|
| 2026.04.27 | ₩56,374 | ₩56,414 | ₩56,106 | ₩56,213 | -0.28% | 32.7만 |
|---|
| 2026.04.24 | ₩56,160 | ₩56,360 | ₩56,160 | ₩56,347 | +0.33% | 7.9만 |
|---|
| 2026.04.23 | ₩56,427 | ₩56,749 | ₩56,106 | ₩56,227 | -0.36% | 8만 |
|---|
| 2026.04.22 | ₩56,628 | ₩56,708 | ₩56,521 | ₩56,561 | -0.12% | 6.5만 |
|---|
| 2026.04.21 | ₩56,802 | ₩56,829 | ₩56,494 | ₩56,508 | -0.52% | 5.1만 |
|---|
| 2026.04.20 | ₩56,936 | ₩56,936 | ₩56,735 | ₩56,882 | -0.09% | 5.1만 |
|---|
| 2026.04.17 | ₩57,043 | ₩57,110 | ₩56,963 | ₩56,963 | -0.14% | 8.1만 |
|---|
| 2026.04.16 | ₩56,642 | ₩56,668 | ₩56,548 | ₩56,588 | -0.09% | 5.2만 |
|---|
| 2026.04.15 | ₩56,668 | ₩56,668 | ₩56,494 | ₩56,561 | -0.19% | 20.5만 |
|---|
| 2026.04.14 | ₩56,682 | ₩56,802 | ₩56,682 | ₩56,682 | 0.00% | 16.8만 |
|---|
| 2026.04.13 | ₩56,173 | ₩56,561 | ₩56,173 | ₩56,534 | +0.64% | 14.3만 |
|---|
| 2026.04.10 | ₩56,320 | ₩56,374 | ₩56,186 | ₩56,240 | -0.14% | 6.7만 |
|---|
| 2026.04.09 | ₩55,986 | ₩56,280 | ₩55,932 | ₩56,173 | +0.33% | 15.7만 |
|---|
| 2026.04.08 | ₩56,267 | ₩56,267 | ₩55,946 | ₩56,039 | -0.40% | 8.8만 |
|---|
| 2026.04.07 | ₩54,982 | ₩55,102 | ₩54,781 | ₩55,102 | +0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩55,009 | ₩55,089 | ₩54,888 | ₩54,942 | -0.12% | 9만 |
|---|
| 2026.04.02 | ₩54,808 | ₩55,022 | ₩54,808 | ₩54,888 | +0.15% | 11.4만 |
|---|
| 2026.04.01 | ₩54,955 | ₩55,062 | ₩54,861 | ₩54,861 | -0.17% | 40.9만 |
|---|
| 2026.03.31 | ₩54,393 | ₩54,647 | ₩54,259 | ₩54,607 | +0.39% | 226.7만 |
|---|
| 2026.03.30 | ₩54,179 | ₩54,179 | ₩54,005 | ₩54,099 | -0.15% | 10.3만 |
|---|
| 2026.03.27 | ₩54,206 | ₩54,393 | ₩54,099 | ₩54,139 | -0.12% | 33.6만 |
|---|
| 2026.03.26 | ₩54,580 | ₩54,661 | ₩54,259 | ₩54,299 | -0.51% | 42.2만 |
|---|
| 2026.03.25 | ₩54,888 | ₩54,888 | ₩54,580 | ₩54,687 | -0.37% | 69.1만 |
|---|
| 2026.03.24 | ₩54,460 | ₩54,621 | ₩54,353 | ₩54,513 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩54,661 | ₩55,089 | ₩54,647 | ₩54,821 | +0.29% | 49.4만 |
|---|
| 2026.03.20 | ₩54,701 | ₩54,714 | ₩54,326 | ₩54,380 | -0.59% | 34만 |
|---|
| 2026.03.19 | ₩54,567 | ₩55,156 | ₩54,139 | ₩55,062 | +0.91% | 31.6만 |
|---|
| 2026.03.18 | ₩54,928 | ₩55,183 | ₩54,701 | ₩54,701 | -0.41% | 36.5만 |
|---|
| 2026.03.17 | ₩55,223 | ₩55,316 | ₩55,183 | ₩55,250 | +0.05% | 25.7만 |
|---|
| 2026.03.16 | ₩54,942 | ₩55,142 | ₩54,888 | ₩55,076 | +0.24% | 14.8만 |
|---|
| 2026.03.13 | ₩55,035 | ₩55,169 | ₩54,647 | ₩54,661 | -0.68% | 15만 |
|---|
| 2026.03.12 | ₩55,424 | ₩55,424 | ₩54,995 | ₩55,009 | -0.75% | 29.1만 |
|---|
| 2026.03.11 | ₩55,785 | ₩55,919 | ₩55,598 | ₩55,664 | -0.22% | 8.5만 |
|---|
| 2026.03.10 | ₩55,892 | ₩56,200 | ₩55,758 | ₩55,798 | -0.17% | 117.9만 |
|---|
| 2026.03.09 | ₩55,156 | ₩55,424 | ₩54,955 | ₩55,397 | +0.44% | 64.9만 |
|---|
| 2026.03.06 | ₩55,410 | ₩55,731 | ₩55,343 | ₩55,638 | +0.41% | 48만 |
|---|
| 2026.03.05 | ₩55,959 | ₩56,093 | ₩55,705 | ₩55,852 | -0.19% | 19.1만 |
|---|
| 2026.03.04 | ₩56,213 | ₩56,307 | ₩56,106 | ₩56,227 | +0.02% | 19.3만 |
|---|
| 2026.03.03 | ₩55,959 | ₩56,039 | ₩55,584 | ₩55,905 | -0.10% | 87.3만 |
|---|
| 2026.03.02 | ₩56,789 | ₩57,016 | ₩56,789 | ₩56,909 | +0.21% | 46.2만 |
|---|
| 2026.02.27 | ₩57,418 | ₩57,498 | ₩57,364 | ₩57,498 | +0.14% | 70.5만 |
|---|
| 2026.02.26 | ₩57,552 | ₩57,552 | ₩57,311 | ₩57,458 | -0.16% | 25.7만 |
|---|
| 2026.02.25 | ₩57,431 | ₩57,712 | ₩57,418 | ₩57,552 | +0.21% | 96.4만 |
|---|
| 2026.02.24 | ₩57,257 | ₩57,324 | ₩57,217 | ₩57,271 | +0.02% | 75만 |
|---|
| 2026.02.23 | ₩57,297 | ₩57,351 | ₩57,230 | ₩57,257 | -0.07% | 17.7만 |
|---|
| 2026.02.20 | ₩57,123 | ₩57,217 | ₩57,083 | ₩57,204 | +0.14% | 6.6만 |
|---|
| 2026.02.19 | ₩57,030 | ₩57,110 | ₩56,976 | ₩57,056 | +0.05% | 40.1만 |
|---|
| 2026.02.18 | ₩57,257 | ₩57,337 | ₩57,110 | ₩57,163 | -0.16% | 34.5만 |
|---|
| 2026.02.17 | ₩57,230 | ₩57,378 | ₩57,150 | ₩57,337 | +0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩57,337 | ₩57,337 | ₩57,230 | ₩57,324 | -0.02% | 15.3만 |
|---|
| 2026.02.12 | ₩57,297 | ₩57,378 | ₩57,217 | ₩57,284 | -0.02% | 13.6만 |
|---|
| 2026.02.11 | ₩57,177 | ₩57,244 | ₩57,016 | ₩57,204 | +0.05% | 38.1만 |
|---|
| 2026.02.10 | ₩57,284 | ₩57,284 | ₩57,110 | ₩57,177 | -0.19% | 23.7만 |
|---|
| 2026.02.09 | ₩57,123 | ₩57,271 | ₩57,123 | ₩57,244 | +0.21% | 30.8만 |
|---|
| 2026.02.06 | ₩56,882 | ₩56,936 | ₩56,856 | ₩56,923 | +0.07% | 21.3만 |
|---|
| 2026.02.05 | ₩56,749 | ₩56,802 | ₩56,615 | ₩56,628 | -0.21% | 11.1만 |
|---|
| 2026.02.04 | ₩56,896 | ₩56,909 | ₩56,708 | ₩56,829 | -0.12% | 24.2만 |
|---|
| 2026.02.03 | ₩56,936 | ₩56,949 | ₩56,816 | ₩56,869 | -0.12% | 29만 |
|---|
| 2026.02.02 | ₩56,615 | ₩56,789 | ₩56,615 | ₩56,749 | +0.24% | 17만 |
|---|
| 2026.01.30 | ₩56,882 | ₩56,949 | ₩56,588 | ₩56,668 | -0.38% | 20.8만 |
|---|
| 2026.01.29 | ₩57,097 | ₩57,137 | ₩56,869 | ₩57,070 | -0.05% | 31만 |
|---|
| 2026.01.28 | ₩57,056 | ₩57,177 | ₩56,923 | ₩57,056 | 0.00% | 54만 |
|---|
| 2026.01.27 | ₩56,882 | ₩57,217 | ₩56,842 | ₩57,163 | +0.49% | 33만 |
|---|
| 2026.01.26 | ₩56,802 | ₩56,909 | ₩56,775 | ₩56,775 | -0.05% | 13.5만 |
|---|
| 2026.01.23 | ₩56,468 | ₩56,642 | ₩56,441 | ₩56,615 | +0.26% | 68.6만 |
|---|
| 2026.01.22 | ₩56,227 | ₩56,481 | ₩56,213 | ₩56,441 | +0.38% | 28.5만 |
|---|
| 2026.01.21 | ₩56,093 | ₩56,240 | ₩56,093 | ₩56,213 | +0.21% | 18.7만 |
|---|
| 2026.01.20 | ₩55,892 | ₩56,053 | ₩55,892 | ₩55,959 | +0.12% | 10.7만 |
|---|
| 2026.01.16 | ₩55,946 | ₩55,946 | ₩55,825 | ₩55,905 | -0.07% | 97.6만 |
|---|
| 2026.01.15 | ₩55,905 | ₩55,986 | ₩55,825 | ₩55,946 | +0.07% | 7.7만 |
|---|
| 2026.01.14 | ₩55,919 | ₩55,932 | ₩55,865 | ₩55,892 | -0.05% | 39.1만 |
|---|
| 2026.01.13 | ₩55,932 | ₩55,932 | ₩55,838 | ₩55,892 | -0.07% | 26.5만 |
|---|
| 2026.01.12 | ₩55,812 | ₩55,932 | ₩55,812 | ₩55,852 | +0.07% | 23.9만 |
|---|
| 2026.01.09 | ₩55,718 | ₩55,798 | ₩55,705 | ₩55,758 | +0.07% | 63.8만 |
|---|
| 2026.01.08 | ₩55,678 | ₩55,772 | ₩55,664 | ₩55,745 | +0.12% | 15.4만 |
|---|
| 2026.01.07 | ₩55,825 | ₩55,838 | ₩55,745 | ₩55,758 | -0.12% | 18.9만 |
|---|
| 2026.01.06 | ₩55,838 | ₩55,946 | ₩55,838 | ₩55,946 | +0.19% | 22.1만 |
|---|
| 2026.01.05 | ₩55,678 | ₩55,852 | ₩55,638 | ₩55,798 | +0.22% | 20.6만 |
|---|
| 2026.01.02 | ₩55,691 | ₩55,718 | ₩55,664 | ₩55,691 | 0.00% | 10.6만 |
|---|
| 2025.12.31 | ₩55,598 | ₩55,651 | ₩55,557 | ₩55,638 | +0.07% | 13.9만 |
|---|
| 2025.12.30 | ₩55,611 | ₩55,678 | ₩55,598 | ₩55,624 | +0.02% | 5.6만 |
|---|
| 2025.12.29 | ₩55,557 | ₩55,584 | ₩55,450 | ₩55,477 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩55,745 | ₩55,745 | ₩55,638 | ₩55,705 | -0.07% | 7.7만 |
|---|
| 2025.12.24 | ₩55,598 | ₩55,664 | ₩55,598 | ₩55,651 | +0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩55,410 | ₩55,544 | ₩55,410 | ₩55,531 | +0.22% | 12만 |
|---|
| 2025.12.22 | ₩55,383 | ₩55,424 | ₩55,357 | ₩55,410 | +0.05% | 28.4만 |
|---|
| 2025.12.19 | ₩55,290 | ₩55,343 | ₩55,290 | ₩55,290 | 0.00% | 22.2만 |
|---|
| 2025.12.18 | ₩56,575 | ₩56,601 | ₩56,481 | ₩56,575 | 0.00% | 23만 |
|---|
| 2025.12.17 | ₩56,481 | ₩56,615 | ₩56,374 | ₩56,441 | -0.07% | 78.4만 |
|---|
| 2025.12.16 | ₩56,508 | ₩56,601 | ₩56,481 | ₩56,508 | 0.00% | 32.1만 |
|---|
| 2025.12.15 | ₩56,468 | ₩56,508 | ₩56,414 | ₩56,468 | 0.00% | 24.2만 |
|---|
| 2025.12.12 | ₩56,414 | ₩56,441 | ₩56,320 | ₩56,387 | -0.05% | 24.5만 |
|---|
| 2025.12.11 | ₩56,360 | ₩56,441 | ₩56,307 | ₩56,374 | +0.02% | 23.2만 |
|---|
| 2025.12.10 | ₩56,120 | ₩56,173 | ₩55,986 | ₩56,173 | +0.10% | 36.5만 |
|---|
| 2025.12.09 | ₩56,133 | ₩56,186 | ₩56,093 | ₩56,133 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩56,267 | ₩56,267 | ₩56,066 | ₩56,120 | -0.26% | 6.1만 |
|---|
| 2025.12.05 | ₩56,401 | ₩56,441 | ₩56,253 | ₩56,280 | -0.21% | 6.8만 |
|---|
| 2025.12.04 | ₩56,454 | ₩56,454 | ₩56,360 | ₩56,374 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩56,347 | ₩56,494 | ₩56,347 | ₩56,454 | +0.19% | 19.5만 |
|---|
| 2025.12.02 | ₩56,160 | ₩56,213 | ₩56,120 | ₩56,213 | +0.10% | 13.4만 |
|---|
| 2025.12.01 | ₩56,173 | ₩56,240 | ₩56,106 | ₩56,160 | -0.02% | 2.7만 |
|---|
| 2025.11.28 | ₩56,133 | ₩56,227 | ₩56,133 | ₩56,186 | +0.10% | 36.3만 |
|---|
| 2025.11.26 | ₩55,959 | ₩56,186 | ₩55,959 | ₩56,120 | +0.29% | 11.4만 |
|---|
| 2025.11.25 | ₩55,879 | ₩56,053 | ₩55,879 | ₩56,012 | +0.24% | 15.9만 |
|---|
| 2025.11.24 | ₩55,731 | ₩55,825 | ₩55,731 | ₩55,758 | +0.05% | 4.8만 |
|---|
| 2025.11.21 | ₩55,651 | ₩55,664 | ₩55,531 | ₩55,651 | 0.00% | 8만 |
|---|
| 2025.11.20 | ₩55,905 | ₩55,986 | ₩55,531 | ₩55,772 | -0.24% | 8.1만 |
|---|
| 2025.11.19 | ₩55,852 | ₩55,972 | ₩55,852 | ₩55,905 | +0.10% | 25.3만 |
|---|
| 2025.11.18 | ₩55,838 | ₩55,905 | ₩55,798 | ₩55,865 | +0.05% | 15.1만 |
|---|
| 2025.11.17 | ₩55,852 | ₩55,905 | ₩55,731 | ₩55,838 | -0.02% | 29.6만 |
|---|
| 2025.11.14 | ₩55,852 | ₩55,946 | ₩55,852 | ₩55,905 | +0.10% | 2.3만 |
|---|
| 2025.11.13 | ₩55,972 | ₩56,053 | ₩55,892 | ₩55,892 | -0.14% | 8.8만 |
|---|
| 2025.11.12 | ₩55,825 | ₩55,905 | ₩55,785 | ₩55,879 | +0.10% | 9.2만 |
|---|
| 2025.11.11 | ₩55,785 | ₩55,812 | ₩55,745 | ₩55,758 | -0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩55,705 | ₩55,798 | ₩55,638 | ₩55,678 | -0.05% | 33.1만 |
|---|
| 2025.11.07 | ₩55,517 | ₩55,638 | ₩55,490 | ₩55,638 | +0.22% | 5.2만 |
|---|
| 2025.11.06 | ₩55,490 | ₩55,544 | ₩55,410 | ₩55,504 | +0.02% | 5만 |
|---|
| 2025.11.05 | ₩55,236 | ₩55,357 | ₩55,236 | ₩55,330 | +0.17% | 10.4만 |
|---|
| 2025.11.04 | ₩55,250 | ₩55,250 | ₩55,129 | ₩55,169 | -0.15% | 17만 |
|---|
| 2025.11.03 | ₩55,370 | ₩55,490 | ₩55,357 | ₩55,464 | +0.17% | 37.3만 |
|---|
| 2025.10.31 | ₩55,410 | ₩55,410 | ₩55,316 | ₩55,410 | 0.00% | 274.9만 |
|---|
| 2025.10.30 | ₩55,290 | ₩55,437 | ₩55,276 | ₩55,410 | +0.22% | 26.4만 |
|---|
| 2025.10.29 | ₩55,691 | ₩55,705 | ₩55,410 | ₩55,437 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩55,598 | ₩55,664 | ₩55,531 | ₩55,611 | +0.02% | 2.3만 |
|---|
| 2025.10.27 | ₩55,437 | ₩55,571 | ₩55,424 | ₩55,557 | +0.22% | 1.8만 |
|---|
| 2025.10.24 | ₩55,383 | ₩55,544 | ₩55,370 | ₩55,544 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩55,263 | ₩55,357 | ₩55,250 | ₩55,290 | +0.05% | 3.9만 |
|---|
| 2025.10.22 | ₩55,250 | ₩55,611 | ₩55,209 | ₩55,544 | +0.53% | 4.8만 |
|---|
| 2025.10.21 | ₩55,330 | ₩55,343 | ₩55,236 | ₩55,276 | -0.10% | 3.4만 |
|---|
| 2025.10.20 | ₩55,383 | ₩55,437 | ₩55,330 | ₩55,424 | +0.07% | 7.2만 |
|---|
| 2025.10.17 | ₩55,276 | ₩55,678 | ₩55,276 | ₩55,571 | +0.53% | 3.7만 |
|---|
| 2025.10.16 | ₩55,263 | ₩55,383 | ₩55,223 | ₩55,357 | +0.17% | 3.1만 |
|---|
| 2025.10.15 | ₩55,129 | ₩55,250 | ₩55,089 | ₩55,209 | +0.15% | 3.4만 |
|---|
| 2025.10.14 | ₩54,875 | ₩54,982 | ₩54,728 | ₩54,888 | +0.02% | 24.9만 |
|---|
| 2025.10.13 | ₩54,982 | ₩55,276 | ₩54,968 | ₩55,276 | +0.54% | 3만 |
|---|
| 2025.10.10 | ₩55,089 | ₩55,129 | ₩54,714 | ₩54,835 | -0.46% | 8.9만 |
|---|