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 | ₩56,592 | ₩56,605 | ₩56,525 | ₩56,592 | 0.00% | 2.5만 |
| 2026.10.08 | ₩56,472 | ₩56,539 | ₩56,378 | ₩56,485 | +0.02% | 10.9만 |
| 2026.10.07 | ₩56,365 | ₩56,592 | ₩56,365 | ₩56,432 | +0.12% | 11.6만 |
| 2026.10.06 | ₩56,619 | ₩56,699 | ₩56,579 | ₩56,632 | +0.02% | 8.6만 |
| 2026.10.05 | ₩56,285 | ₩56,485 | ₩56,258 | ₩56,392 | +0.19% | 34만 |
| 2026.10.02 | ₩56,285 | ₩56,405 | ₩56,151 | ₩56,165 | -0.21% | 26.2만 |
| 2026.10.01 | ₩56,111 | ₩56,191 | ₩55,978 | ₩56,151 | +0.07% | 16.1만 |
| 2026.09.30 | ₩56,499 | ₩56,565 | ₩56,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,445 |
| -0.09% |
| 108.8만 |
| 2026.09.29 | ₩56,298 | ₩56,499 | ₩56,258 | ₩56,365 | +0.12% | 11.4만 |
|---|
| 2026.09.28 | ₩56,392 | ₩56,472 | ₩56,245 | ₩56,298 | -0.17% | 4.2만 |
|---|
| 2026.09.25 | ₩56,632 | ₩56,779 | ₩56,552 | ₩56,712 | +0.14% | 8.1만 |
|---|
| 2026.09.24 | ₩56,686 | ₩56,699 | ₩56,472 | ₩56,525 | -0.28% | 20.7만 |
|---|
| 2026.09.23 | ₩57,060 | ₩57,086 | ₩56,686 | ₩56,806 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩57,273 | ₩57,340 | ₩57,180 | ₩57,287 | +0.02% | 5.1만 |
|---|
| 2026.09.21 | ₩57,233 | ₩57,287 | ₩57,153 | ₩57,247 | +0.02% | 4.2만 |
|---|
| 2026.09.18 | ₩57,073 | ₩57,113 | ₩56,993 | ₩57,086 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩57,167 | ₩57,273 | ₩57,140 | ₩57,220 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩57,060 | ₩57,153 | ₩56,819 | ₩56,873 | -0.33% | 23만 |
|---|
| 2026.09.15 | ₩57,060 | ₩57,113 | ₩57,020 | ₩57,060 | 0.00% | 4.4만 |
|---|
| 2026.09.14 | ₩57,127 | ₩57,233 | ₩57,020 | ₩57,073 | -0.09% | 34.1만 |
|---|
| 2026.09.11 | ₩57,541 | ₩57,567 | ₩57,460 | ₩57,460 | -0.14% | 8.5만 |
|---|
| 2026.09.10 | ₩57,527 | ₩57,648 | ₩57,514 | ₩57,541 | +0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩57,861 | ₩57,901 | ₩57,661 | ₩57,808 | -0.09% | 39.4만 |
|---|
| 2026.09.08 | ₩57,861 | ₩57,955 | ₩57,808 | ₩57,808 | -0.09% | 6만 |
|---|
| 2026.09.04 | ₩57,821 | ₩57,982 | ₩57,821 | ₩57,861 | +0.07% | 4.3만 |
|---|
| 2026.09.03 | ₩57,648 | ₩57,915 | ₩57,648 | ₩57,861 | +0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩57,514 | ₩57,621 | ₩57,487 | ₩57,581 | +0.12% | 10.2만 |
|---|
| 2026.09.01 | ₩57,407 | ₩57,514 | ₩57,407 | ₩57,420 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩57,541 | ₩57,661 | ₩57,501 | ₩57,554 | +0.02% | 157.5만 |
|---|
| 2026.08.28 | ₩57,661 | ₩57,754 | ₩57,474 | ₩57,501 | -0.28% | 8.9만 |
|---|
| 2026.08.27 | ₩57,875 | ₩57,875 | ₩57,794 | ₩57,821 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩57,955 | ₩57,968 | ₩57,848 | ₩57,901 | -0.09% | 4.1만 |
|---|
| 2026.08.25 | ₩58,008 | ₩58,062 | ₩57,982 | ₩58,048 | +0.07% | 3.2만 |
|---|
| 2026.08.24 | ₩57,888 | ₩57,915 | ₩57,861 | ₩57,915 | +0.05% | 4.6만 |
|---|
| 2026.08.21 | ₩57,861 | ₩57,928 | ₩57,848 | ₩57,901 | +0.07% | 3.6만 |
|---|
| 2026.08.20 | ₩57,728 | ₩57,768 | ₩57,648 | ₩57,701 | -0.05% | 4.7만 |
|---|
| 2026.08.19 | ₩57,754 | ₩57,821 | ₩57,701 | ₩57,794 | +0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩57,394 | ₩57,460 | ₩57,394 | ₩57,434 | +0.07% | 2.9만 |
|---|
| 2026.08.17 | ₩57,567 | ₩57,581 | ₩57,460 | ₩57,474 | -0.16% | 8.5만 |
|---|
| 2026.08.14 | ₩57,607 | ₩57,634 | ₩57,514 | ₩57,514 | -0.16% | 2만 |
|---|
| 2026.08.13 | ₩57,554 | ₩57,621 | ₩57,514 | ₩57,527 | -0.05% | 12.4만 |
|---|
| 2026.08.12 | ₩57,487 | ₩57,514 | ₩57,380 | ₩57,407 | -0.14% | 10.2만 |
|---|
| 2026.08.11 | ₩57,447 | ₩57,447 | ₩57,327 | ₩57,354 | -0.16% | 3만 |
|---|
| 2026.08.10 | ₩57,447 | ₩57,474 | ₩57,394 | ₩57,407 | -0.07% | 6.1만 |
|---|
| 2026.08.07 | ₩57,527 | ₩57,554 | ₩57,420 | ₩57,541 | +0.02% | 4.4만 |
|---|
| 2026.08.06 | ₩57,273 | ₩57,327 | ₩57,193 | ₩57,207 | -0.12% | 4.2만 |
|---|
| 2026.08.05 | ₩57,340 | ₩57,407 | ₩57,314 | ₩57,314 | -0.05% | 7.3만 |
|---|
| 2026.08.04 | ₩57,193 | ₩57,287 | ₩57,193 | ₩57,287 | +0.16% | 4만 |
|---|
| 2026.08.03 | ₩56,966 | ₩57,113 | ₩56,926 | ₩56,980 | +0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩56,913 | ₩56,913 | ₩56,726 | ₩56,886 | -0.05% | 4만 |
|---|
| 2026.07.30 | ₩56,806 | ₩56,966 | ₩56,793 | ₩56,939 | +0.24% | 6.8만 |
|---|
| 2026.07.29 | ₩56,445 | ₩56,699 | ₩56,338 | ₩56,539 | +0.17% | 26.3만 |
|---|
| 2026.07.28 | ₩56,525 | ₩56,646 | ₩56,459 | ₩56,512 | -0.02% | 22.4만 |
|---|
| 2026.07.27 | ₩56,472 | ₩56,672 | ₩56,405 | ₩56,499 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩56,218 | ₩56,352 | ₩56,178 | ₩56,245 | +0.05% | 19.2만 |
|---|
| 2026.07.23 | ₩56,191 | ₩56,205 | ₩56,018 | ₩56,058 | -0.24% | 21.1만 |
|---|
| 2026.07.22 | ₩56,512 | ₩56,539 | ₩56,191 | ₩56,418 | -0.17% | 43.1만 |
|---|
| 2026.07.21 | ₩56,592 | ₩56,592 | ₩56,432 | ₩56,485 | -0.19% | 41.9만 |
|---|
| 2026.07.20 | ₩56,552 | ₩56,579 | ₩56,445 | ₩56,472 | -0.14% | 5.1만 |
|---|
| 2026.07.17 | ₩56,485 | ₩56,565 | ₩56,432 | ₩56,485 | 0.00% | 3.9만 |
|---|
| 2026.07.16 | ₩56,646 | ₩56,672 | ₩56,579 | ₩56,646 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩56,833 | ₩56,833 | ₩56,686 | ₩56,766 | -0.12% | 91.9만 |
|---|
| 2026.07.14 | ₩56,806 | ₩56,899 | ₩56,779 | ₩56,819 | +0.02% | 6.3만 |
|---|
| 2026.07.13 | ₩56,806 | ₩56,833 | ₩56,632 | ₩56,632 | -0.31% | 3.4만 |
|---|
| 2026.07.10 | ₩56,806 | ₩56,966 | ₩56,739 | ₩56,899 | +0.16% | 3만 |
|---|
| 2026.07.09 | ₩56,605 | ₩56,806 | ₩56,605 | ₩56,739 | +0.24% | 2.7만 |
|---|
| 2026.07.08 | ₩56,552 | ₩56,646 | ₩56,445 | ₩56,632 | +0.14% | 9만 |
|---|
| 2026.07.07 | ₩56,833 | ₩56,886 | ₩56,712 | ₩56,766 | -0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩56,752 | ₩56,939 | ₩56,752 | ₩56,899 | +0.26% | 6.6만 |
|---|
| 2026.07.02 | ₩56,793 | ₩56,886 | ₩56,739 | ₩56,859 | +0.12% | 27.2만 |
|---|
| 2026.07.01 | ₩56,539 | ₩56,659 | ₩56,525 | ₩56,579 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩56,632 | ₩56,806 | ₩56,619 | ₩56,686 | +0.09% | 96만 |
|---|
| 2026.06.29 | ₩56,632 | ₩56,699 | ₩56,579 | ₩56,686 | +0.09% | 4.6만 |
|---|
| 2026.06.26 | ₩56,605 | ₩56,726 | ₩56,539 | ₩56,552 | -0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩56,525 | ₩56,605 | ₩56,418 | ₩56,459 | -0.12% | 7.3만 |
|---|
| 2026.06.24 | ₩56,312 | ₩56,432 | ₩56,191 | ₩56,365 | +0.09% | 22.2만 |
|---|
| 2026.06.23 | ₩56,378 | ₩56,485 | ₩56,365 | ₩56,432 | +0.09% | 16.5만 |
|---|
| 2026.06.22 | ₩56,646 | ₩56,712 | ₩56,592 | ₩56,646 | 0.00% | 4.7만 |
|---|
| 2026.06.18 | ₩56,779 | ₩56,819 | ₩56,646 | ₩56,672 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩57,033 | ₩57,193 | ₩56,672 | ₩56,686 | -0.61% | 50.9만 |
|---|
| 2026.06.16 | ₩56,939 | ₩56,980 | ₩56,899 | ₩56,913 | -0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩56,913 | ₩56,993 | ₩56,793 | ₩56,819 | -0.16% | 12만 |
|---|
| 2026.06.12 | ₩56,432 | ₩56,539 | ₩56,338 | ₩56,499 | +0.12% | 4만 |
|---|
| 2026.06.11 | ₩55,884 | ₩56,338 | ₩55,844 | ₩56,338 | +0.81% | 13.5만 |
|---|
| 2026.06.10 | ₩55,871 | ₩55,937 | ₩55,777 | ₩55,777 | -0.17% | 9.5만 |
|---|
| 2026.06.09 | ₩55,897 | ₩55,978 | ₩55,750 | ₩55,911 | +0.02% | 12.4만 |
|---|
| 2026.06.08 | ₩55,804 | ₩55,831 | ₩55,630 | ₩55,644 | -0.29% | 23.8만 |
|---|
| 2026.06.05 | ₩56,058 | ₩56,058 | ₩55,657 | ₩55,724 | -0.60% | 5.8만 |
|---|
| 2026.06.04 | ₩56,378 | ₩56,418 | ₩56,338 | ₩56,352 | -0.05% | 18.6만 |
|---|
| 2026.06.03 | ₩56,298 | ₩56,312 | ₩56,191 | ₩56,205 | -0.17% | 9.1만 |
|---|
| 2026.06.02 | ₩56,525 | ₩56,592 | ₩56,445 | ₩56,525 | 0.00% | 9.6만 |
|---|
| 2026.06.01 | ₩56,205 | ₩56,485 | ₩56,165 | ₩56,418 | +0.38% | 12.2만 |
|---|
| 2026.05.29 | ₩56,271 | ₩56,325 | ₩56,151 | ₩56,271 | 0.00% | 28.4만 |
|---|
| 2026.05.28 | ₩56,018 | ₩56,165 | ₩55,991 | ₩56,151 | +0.24% | 13만 |
|---|
| 2026.05.27 | ₩56,044 | ₩56,138 | ₩56,004 | ₩56,058 | +0.02% | 3.6만 |
|---|
| 2026.05.26 | ₩56,018 | ₩56,071 | ₩55,978 | ₩56,044 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩55,764 | ₩55,817 | ₩55,644 | ₩55,710 | -0.10% | 5.5만 |
|---|
| 2026.05.21 | ₩55,497 | ₩55,831 | ₩55,470 | ₩55,750 | +0.46% | 6.3만 |
|---|
| 2026.05.20 | ₩55,256 | ₩55,684 | ₩55,256 | ₩55,630 | +0.68% | 10.7만 |
|---|
| 2026.05.19 | ₩55,283 | ₩55,443 | ₩55,123 | ₩55,229 | -0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩55,550 | ₩55,590 | ₩55,457 | ₩55,563 | +0.02% | 10.6만 |
|---|
| 2026.05.15 | ₩55,617 | ₩55,617 | ₩55,416 | ₩55,457 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩56,098 | ₩56,098 | ₩55,964 | ₩55,964 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩56,071 | ₩56,098 | ₩56,004 | ₩56,004 | -0.12% | 8.4만 |
|---|
| 2026.05.12 | ₩56,125 | ₩56,125 | ₩55,978 | ₩56,084 | -0.07% | 9.7만 |
|---|
| 2026.05.11 | ₩56,418 | ₩56,459 | ₩56,298 | ₩56,298 | -0.21% | 7.2만 |
|---|
| 2026.05.08 | ₩56,525 | ₩56,579 | ₩56,472 | ₩56,539 | +0.02% | 6.4만 |
|---|
| 2026.05.07 | ₩56,512 | ₩56,539 | ₩56,245 | ₩56,271 | -0.43% | 28만 |
|---|
| 2026.05.06 | ₩56,111 | ₩56,338 | ₩56,111 | ₩56,258 | +0.26% | 10.8만 |
|---|
| 2026.05.05 | ₩55,710 | ₩55,804 | ₩55,670 | ₩55,710 | 0.00% | 8.2만 |
|---|
| 2026.05.04 | ₩55,710 | ₩55,777 | ₩55,510 | ₩55,577 | -0.24% | 21.2만 |
|---|
| 2026.05.01 | ₩55,911 | ₩56,098 | ₩55,831 | ₩55,831 | -0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩55,697 | ₩55,884 | ₩55,630 | ₩55,804 | +0.19% | 5.9만 |
|---|
| 2026.04.29 | ₩55,844 | ₩55,857 | ₩55,523 | ₩55,563 | -0.50% | 17.7만 |
|---|
| 2026.04.28 | ₩55,911 | ₩56,111 | ₩55,911 | ₩56,044 | +0.24% | 48.5만 |
|---|
| 2026.04.27 | ₩56,271 | ₩56,312 | ₩56,004 | ₩56,111 | -0.28% | 32.7만 |
|---|
| 2026.04.24 | ₩56,058 | ₩56,258 | ₩56,058 | ₩56,245 | +0.33% | 7.9만 |
|---|
| 2026.04.23 | ₩56,325 | ₩56,646 | ₩56,004 | ₩56,125 | -0.36% | 8만 |
|---|
| 2026.04.22 | ₩56,525 | ₩56,605 | ₩56,418 | ₩56,459 | -0.12% | 6.5만 |
|---|
| 2026.04.21 | ₩56,699 | ₩56,726 | ₩56,392 | ₩56,405 | -0.52% | 5.1만 |
|---|
| 2026.04.20 | ₩56,833 | ₩56,833 | ₩56,632 | ₩56,779 | -0.09% | 5.1만 |
|---|
| 2026.04.17 | ₩56,939 | ₩57,006 | ₩56,859 | ₩56,859 | -0.14% | 8.1만 |
|---|
| 2026.04.16 | ₩56,539 | ₩56,565 | ₩56,445 | ₩56,485 | -0.09% | 5.2만 |
|---|
| 2026.04.15 | ₩56,565 | ₩56,565 | ₩56,392 | ₩56,459 | -0.19% | 20.5만 |
|---|
| 2026.04.14 | ₩56,579 | ₩56,699 | ₩56,579 | ₩56,579 | 0.00% | 16.8만 |
|---|
| 2026.04.13 | ₩56,071 | ₩56,459 | ₩56,071 | ₩56,432 | +0.64% | 14.3만 |
|---|
| 2026.04.10 | ₩56,218 | ₩56,271 | ₩56,084 | ₩56,138 | -0.14% | 6.7만 |
|---|
| 2026.04.09 | ₩55,884 | ₩56,178 | ₩55,831 | ₩56,071 | +0.33% | 15.7만 |
|---|
| 2026.04.08 | ₩56,165 | ₩56,165 | ₩55,844 | ₩55,937 | -0.40% | 8.8만 |
|---|
| 2026.04.07 | ₩54,882 | ₩55,002 | ₩54,682 | ₩55,002 | +0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩54,909 | ₩54,989 | ₩54,789 | ₩54,842 | -0.12% | 9만 |
|---|
| 2026.04.02 | ₩54,708 | ₩54,922 | ₩54,708 | ₩54,789 | +0.15% | 11.4만 |
|---|
| 2026.04.01 | ₩54,855 | ₩54,962 | ₩54,762 | ₩54,762 | -0.17% | 40.9만 |
|---|
| 2026.03.31 | ₩54,294 | ₩54,548 | ₩54,161 | ₩54,508 | +0.39% | 226.7만 |
|---|
| 2026.03.30 | ₩54,080 | ₩54,080 | ₩53,907 | ₩54,000 | -0.15% | 10.3만 |
|---|
| 2026.03.27 | ₩54,107 | ₩54,294 | ₩54,000 | ₩54,040 | -0.12% | 33.6만 |
|---|
| 2026.03.26 | ₩54,481 | ₩54,561 | ₩54,161 | ₩54,201 | -0.51% | 42.2만 |
|---|
| 2026.03.25 | ₩54,789 | ₩54,789 | ₩54,481 | ₩54,588 | -0.37% | 69.1만 |
|---|
| 2026.03.24 | ₩54,361 | ₩54,521 | ₩54,254 | ₩54,414 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩54,561 | ₩54,989 | ₩54,548 | ₩54,722 | +0.29% | 49.4만 |
|---|
| 2026.03.20 | ₩54,602 | ₩54,615 | ₩54,227 | ₩54,281 | -0.59% | 34만 |
|---|
| 2026.03.19 | ₩54,468 | ₩55,056 | ₩54,040 | ₩54,962 | +0.91% | 31.6만 |
|---|
| 2026.03.18 | ₩54,829 | ₩55,082 | ₩54,602 | ₩54,602 | -0.41% | 36.5만 |
|---|
| 2026.03.17 | ₩55,123 | ₩55,216 | ₩55,082 | ₩55,149 | +0.05% | 25.7만 |
|---|
| 2026.03.16 | ₩54,842 | ₩55,042 | ₩54,789 | ₩54,976 | +0.24% | 14.8만 |
|---|
| 2026.03.13 | ₩54,935 | ₩55,069 | ₩54,548 | ₩54,561 | -0.68% | 15만 |
|---|
| 2026.03.12 | ₩55,323 | ₩55,323 | ₩54,895 | ₩54,909 | -0.75% | 29.1만 |
|---|
| 2026.03.11 | ₩55,684 | ₩55,817 | ₩55,497 | ₩55,563 | -0.22% | 8.5만 |
|---|
| 2026.03.10 | ₩55,791 | ₩56,098 | ₩55,657 | ₩55,697 | -0.17% | 117.9만 |
|---|
| 2026.03.09 | ₩55,056 | ₩55,323 | ₩54,855 | ₩55,296 | +0.44% | 64.9만 |
|---|
| 2026.03.06 | ₩55,310 | ₩55,630 | ₩55,243 | ₩55,537 | +0.41% | 48만 |
|---|
| 2026.03.05 | ₩55,857 | ₩55,991 | ₩55,603 | ₩55,750 | -0.19% | 19.1만 |
|---|
| 2026.03.04 | ₩56,111 | ₩56,205 | ₩56,004 | ₩56,125 | +0.02% | 19.3만 |
|---|
| 2026.03.03 | ₩55,857 | ₩55,937 | ₩55,483 | ₩55,804 | -0.10% | 87.3만 |
|---|
| 2026.03.02 | ₩56,686 | ₩56,913 | ₩56,686 | ₩56,806 | +0.21% | 46.2만 |
|---|
| 2026.02.27 | ₩57,314 | ₩57,394 | ₩57,260 | ₩57,394 | +0.14% | 70.5만 |
|---|
| 2026.02.26 | ₩57,447 | ₩57,447 | ₩57,207 | ₩57,354 | -0.16% | 25.7만 |
|---|
| 2026.02.25 | ₩57,327 | ₩57,607 | ₩57,314 | ₩57,447 | +0.21% | 96.4만 |
|---|
| 2026.02.24 | ₩57,153 | ₩57,220 | ₩57,113 | ₩57,167 | +0.02% | 75만 |
|---|
| 2026.02.23 | ₩57,193 | ₩57,247 | ₩57,127 | ₩57,153 | -0.07% | 17.7만 |
|---|
| 2026.02.20 | ₩57,020 | ₩57,113 | ₩56,980 | ₩57,100 | +0.14% | 6.6만 |
|---|
| 2026.02.19 | ₩56,926 | ₩57,006 | ₩56,873 | ₩56,953 | +0.05% | 40.1만 |
|---|
| 2026.02.18 | ₩57,153 | ₩57,233 | ₩57,006 | ₩57,060 | -0.16% | 34.5만 |
|---|
| 2026.02.17 | ₩57,127 | ₩57,273 | ₩57,046 | ₩57,233 | +0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩57,233 | ₩57,233 | ₩57,127 | ₩57,220 | -0.02% | 15.3만 |
|---|
| 2026.02.12 | ₩57,193 | ₩57,273 | ₩57,113 | ₩57,180 | -0.02% | 13.6만 |
|---|
| 2026.02.11 | ₩57,073 | ₩57,140 | ₩56,913 | ₩57,100 | +0.05% | 38.1만 |
|---|
| 2026.02.10 | ₩57,180 | ₩57,180 | ₩57,006 | ₩57,073 | -0.19% | 23.7만 |
|---|
| 2026.02.09 | ₩57,020 | ₩57,167 | ₩57,020 | ₩57,140 | +0.21% | 30.8만 |
|---|
| 2026.02.06 | ₩56,779 | ₩56,833 | ₩56,752 | ₩56,819 | +0.07% | 21.3만 |
|---|
| 2026.02.05 | ₩56,646 | ₩56,699 | ₩56,512 | ₩56,525 | -0.21% | 11.1만 |
|---|
| 2026.02.04 | ₩56,793 | ₩56,806 | ₩56,605 | ₩56,726 | -0.12% | 24.2만 |
|---|
| 2026.02.03 | ₩56,833 | ₩56,846 | ₩56,712 | ₩56,766 | -0.12% | 29만 |
|---|
| 2026.02.02 | ₩56,512 | ₩56,686 | ₩56,512 | ₩56,646 | +0.24% | 17만 |
|---|
| 2026.01.30 | ₩56,779 | ₩56,846 | ₩56,485 | ₩56,565 | -0.38% | 20.8만 |
|---|
| 2026.01.29 | ₩56,993 | ₩57,033 | ₩56,766 | ₩56,966 | -0.05% | 31만 |
|---|
| 2026.01.28 | ₩56,953 | ₩57,073 | ₩56,819 | ₩56,953 | 0.00% | 54만 |
|---|
| 2026.01.27 | ₩56,779 | ₩57,113 | ₩56,739 | ₩57,060 | +0.49% | 33만 |
|---|
| 2026.01.26 | ₩56,699 | ₩56,806 | ₩56,672 | ₩56,672 | -0.05% | 13.5만 |
|---|
| 2026.01.23 | ₩56,365 | ₩56,539 | ₩56,338 | ₩56,512 | +0.26% | 68.6만 |
|---|
| 2026.01.22 | ₩56,125 | ₩56,378 | ₩56,111 | ₩56,338 | +0.38% | 28.5만 |
|---|
| 2026.01.21 | ₩55,991 | ₩56,138 | ₩55,991 | ₩56,111 | +0.21% | 18.7만 |
|---|
| 2026.01.20 | ₩55,791 | ₩55,951 | ₩55,791 | ₩55,857 | +0.12% | 10.7만 |
|---|
| 2026.01.16 | ₩55,844 | ₩55,844 | ₩55,724 | ₩55,804 | -0.07% | 97.6만 |
|---|
| 2026.01.15 | ₩55,804 | ₩55,884 | ₩55,724 | ₩55,844 | +0.07% | 7.7만 |
|---|
| 2026.01.14 | ₩55,817 | ₩55,831 | ₩55,764 | ₩55,791 | -0.05% | 39.1만 |
|---|
| 2026.01.13 | ₩55,831 | ₩55,831 | ₩55,737 | ₩55,791 | -0.07% | 26.5만 |
|---|
| 2026.01.12 | ₩55,710 | ₩55,831 | ₩55,710 | ₩55,750 | +0.07% | 23.9만 |
|---|
| 2026.01.09 | ₩55,617 | ₩55,697 | ₩55,603 | ₩55,657 | +0.07% | 63.8만 |
|---|
| 2026.01.08 | ₩55,577 | ₩55,670 | ₩55,563 | ₩55,644 | +0.12% | 15.4만 |
|---|
| 2026.01.07 | ₩55,724 | ₩55,737 | ₩55,644 | ₩55,657 | -0.12% | 18.9만 |
|---|
| 2026.01.06 | ₩55,737 | ₩55,844 | ₩55,737 | ₩55,844 | +0.19% | 22.1만 |
|---|
| 2026.01.05 | ₩55,577 | ₩55,750 | ₩55,537 | ₩55,697 | +0.22% | 20.6만 |
|---|
| 2026.01.02 | ₩55,590 | ₩55,617 | ₩55,563 | ₩55,590 | 0.00% | 10.6만 |
|---|
| 2025.12.31 | ₩55,497 | ₩55,550 | ₩55,457 | ₩55,537 | +0.07% | 13.9만 |
|---|
| 2025.12.30 | ₩55,510 | ₩55,577 | ₩55,497 | ₩55,523 | +0.02% | 5.6만 |
|---|
| 2025.12.29 | ₩55,457 | ₩55,483 | ₩55,350 | ₩55,376 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩55,644 | ₩55,644 | ₩55,537 | ₩55,603 | -0.07% | 7.7만 |
|---|
| 2025.12.24 | ₩55,497 | ₩55,563 | ₩55,497 | ₩55,550 | +0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩55,310 | ₩55,443 | ₩55,310 | ₩55,430 | +0.22% | 12만 |
|---|
| 2025.12.22 | ₩55,283 | ₩55,323 | ₩55,256 | ₩55,310 | +0.05% | 28.4만 |
|---|
| 2025.12.19 | ₩55,189 | ₩55,243 | ₩55,189 | ₩55,189 | 0.00% | 22.2만 |
|---|
| 2025.12.18 | ₩56,472 | ₩56,499 | ₩56,378 | ₩56,472 | 0.00% | 23만 |
|---|
| 2025.12.17 | ₩56,378 | ₩56,512 | ₩56,271 | ₩56,338 | -0.07% | 78.4만 |
|---|
| 2025.12.16 | ₩56,405 | ₩56,499 | ₩56,378 | ₩56,405 | 0.00% | 32.1만 |
|---|
| 2025.12.15 | ₩56,365 | ₩56,405 | ₩56,312 | ₩56,365 | 0.00% | 24.2만 |
|---|
| 2025.12.12 | ₩56,312 | ₩56,338 | ₩56,218 | ₩56,285 | -0.05% | 24.5만 |
|---|
| 2025.12.11 | ₩56,258 | ₩56,338 | ₩56,205 | ₩56,271 | +0.02% | 23.2만 |
|---|
| 2025.12.10 | ₩56,018 | ₩56,071 | ₩55,884 | ₩56,071 | +0.10% | 36.5만 |
|---|
| 2025.12.09 | ₩56,031 | ₩56,084 | ₩55,991 | ₩56,031 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩56,165 | ₩56,165 | ₩55,964 | ₩56,018 | -0.26% | 6.1만 |
|---|
| 2025.12.05 | ₩56,298 | ₩56,338 | ₩56,151 | ₩56,178 | -0.21% | 6.8만 |
|---|
| 2025.12.04 | ₩56,352 | ₩56,352 | ₩56,258 | ₩56,271 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩56,245 | ₩56,392 | ₩56,245 | ₩56,352 | +0.19% | 19.5만 |
|---|
| 2025.12.02 | ₩56,058 | ₩56,111 | ₩56,018 | ₩56,111 | +0.10% | 13.4만 |
|---|
| 2025.12.01 | ₩56,071 | ₩56,138 | ₩56,004 | ₩56,058 | -0.02% | 2.7만 |
|---|
| 2025.11.28 | ₩56,031 | ₩56,125 | ₩56,031 | ₩56,084 | +0.10% | 36.3만 |
|---|
| 2025.11.26 | ₩55,857 | ₩56,084 | ₩55,857 | ₩56,018 | +0.29% | 11.4만 |
|---|
| 2025.11.25 | ₩55,777 | ₩55,951 | ₩55,777 | ₩55,911 | +0.24% | 15.9만 |
|---|
| 2025.11.24 | ₩55,630 | ₩55,724 | ₩55,630 | ₩55,657 | +0.05% | 4.8만 |
|---|
| 2025.11.21 | ₩55,550 | ₩55,563 | ₩55,430 | ₩55,550 | 0.00% | 8만 |
|---|
| 2025.11.20 | ₩55,804 | ₩55,884 | ₩55,430 | ₩55,670 | -0.24% | 8.1만 |
|---|
| 2025.11.19 | ₩55,750 | ₩55,871 | ₩55,750 | ₩55,804 | +0.10% | 25.3만 |
|---|
| 2025.11.18 | ₩55,737 | ₩55,804 | ₩55,697 | ₩55,764 | +0.05% | 15.1만 |
|---|
| 2025.11.17 | ₩55,750 | ₩55,804 | ₩55,630 | ₩55,737 | -0.02% | 29.6만 |
|---|
| 2025.11.14 | ₩55,750 | ₩55,844 | ₩55,750 | ₩55,804 | +0.10% | 2.3만 |
|---|
| 2025.11.13 | ₩55,871 | ₩55,951 | ₩55,791 | ₩55,791 | -0.14% | 8.8만 |
|---|
| 2025.11.12 | ₩55,724 | ₩55,804 | ₩55,684 | ₩55,777 | +0.10% | 9.2만 |
|---|
| 2025.11.11 | ₩55,684 | ₩55,710 | ₩55,644 | ₩55,657 | -0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩55,603 | ₩55,697 | ₩55,537 | ₩55,577 | -0.05% | 33.1만 |
|---|
| 2025.11.07 | ₩55,416 | ₩55,537 | ₩55,390 | ₩55,537 | +0.22% | 5.2만 |
|---|
| 2025.11.06 | ₩55,390 | ₩55,443 | ₩55,310 | ₩55,403 | +0.02% | 5만 |
|---|
| 2025.11.05 | ₩55,136 | ₩55,256 | ₩55,136 | ₩55,229 | +0.17% | 10.4만 |
|---|
| 2025.11.04 | ₩55,149 | ₩55,149 | ₩55,029 | ₩55,069 | -0.15% | 17만 |
|---|
| 2025.11.03 | ₩55,269 | ₩55,390 | ₩55,256 | ₩55,363 | +0.17% | 37.3만 |
|---|
| 2025.10.31 | ₩55,310 | ₩55,310 | ₩55,216 | ₩55,310 | 0.00% | 274.9만 |
|---|
| 2025.10.30 | ₩55,189 | ₩55,336 | ₩55,176 | ₩55,310 | +0.22% | 26.4만 |
|---|
| 2025.10.29 | ₩55,590 | ₩55,603 | ₩55,310 | ₩55,336 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩55,497 | ₩55,563 | ₩55,430 | ₩55,510 | +0.02% | 2.3만 |
|---|
| 2025.10.27 | ₩55,336 | ₩55,470 | ₩55,323 | ₩55,457 | +0.22% | 1.8만 |
|---|
| 2025.10.24 | ₩55,283 | ₩55,443 | ₩55,269 | ₩55,443 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩55,163 | ₩55,256 | ₩55,149 | ₩55,189 | +0.05% | 3.9만 |
|---|
| 2025.10.22 | ₩55,149 | ₩55,510 | ₩55,109 | ₩55,443 | +0.53% | 4.8만 |
|---|
| 2025.10.21 | ₩55,229 | ₩55,243 | ₩55,136 | ₩55,176 | -0.10% | 3.4만 |
|---|
| 2025.10.20 | ₩55,283 | ₩55,336 | ₩55,229 | ₩55,323 | +0.07% | 7.2만 |
|---|
| 2025.10.17 | ₩55,176 | ₩55,577 | ₩55,176 | ₩55,470 | +0.53% | 3.7만 |
|---|
| 2025.10.16 | ₩55,163 | ₩55,283 | ₩55,123 | ₩55,256 | +0.17% | 3.1만 |
|---|
| 2025.10.15 | ₩55,029 | ₩55,149 | ₩54,989 | ₩55,109 | +0.15% | 3.4만 |
|---|
| 2025.10.14 | ₩54,775 | ₩54,882 | ₩54,628 | ₩54,789 | +0.02% | 24.9만 |
|---|
| 2025.10.13 | ₩54,882 | ₩55,176 | ₩54,869 | ₩55,176 | +0.54% | 3만 |
|---|
| 2025.10.10 | ₩54,989 | ₩55,029 | ₩54,615 | ₩54,735 | -0.46% | 8.9만 |
|---|