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 | ₩56,644 | ₩56,657 | ₩56,577 | ₩56,644 | 0.00% | 2.5만 |
| 2026.10.08 | ₩56,523 | ₩56,590 | ₩56,430 | ₩56,537 | +0.02% | 10.9만 |
| 2026.10.07 | ₩56,416 | ₩56,644 | ₩56,416 | ₩56,483 | +0.12% | 11.6만 |
| 2026.10.06 | ₩56,671 | ₩56,751 | ₩56,630 | ₩56,684 | +0.02% | 8.6만 |
| 2026.10.05 | ₩56,336 | ₩56,537 | ₩56,309 | ₩56,443 | +0.19% | 34만 |
| 2026.10.02 | ₩56,336 | ₩56,457 | ₩56,203 | ₩56,216 | -0.21% | 26.2만 |
| 2026.10.01 | ₩56,162 | ₩56,243 | ₩56,029 | ₩56,203 | +0.07% | 16.1만 |
| 2026.09.30 | ₩56,550 | ₩56,617 | ₩56,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,497 |
| -0.09% |
| 108.8만 |
| 2026.09.29 | ₩56,350 | ₩56,550 | ₩56,309 | ₩56,416 | +0.12% | 11.4만 |
|---|
| 2026.09.28 | ₩56,443 | ₩56,523 | ₩56,296 | ₩56,350 | -0.17% | 4.2만 |
|---|
| 2026.09.25 | ₩56,684 | ₩56,831 | ₩56,604 | ₩56,764 | +0.14% | 8.1만 |
|---|
| 2026.09.24 | ₩56,737 | ₩56,751 | ₩56,523 | ₩56,577 | -0.28% | 20.7만 |
|---|
| 2026.09.23 | ₩57,112 | ₩57,139 | ₩56,737 | ₩56,858 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩57,326 | ₩57,393 | ₩57,232 | ₩57,339 | +0.02% | 5.1만 |
|---|
| 2026.09.21 | ₩57,286 | ₩57,339 | ₩57,205 | ₩57,299 | +0.02% | 4.2만 |
|---|
| 2026.09.18 | ₩57,125 | ₩57,165 | ₩57,045 | ₩57,139 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩57,219 | ₩57,326 | ₩57,192 | ₩57,272 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩57,112 | ₩57,205 | ₩56,871 | ₩56,925 | -0.33% | 23만 |
|---|
| 2026.09.15 | ₩57,112 | ₩57,165 | ₩57,072 | ₩57,112 | 0.00% | 4.4만 |
|---|
| 2026.09.14 | ₩57,179 | ₩57,286 | ₩57,072 | ₩57,125 | -0.09% | 34.1만 |
|---|
| 2026.09.11 | ₩57,593 | ₩57,620 | ₩57,513 | ₩57,513 | -0.14% | 8.5만 |
|---|
| 2026.09.10 | ₩57,580 | ₩57,700 | ₩57,566 | ₩57,593 | +0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩57,914 | ₩57,954 | ₩57,714 | ₩57,861 | -0.09% | 39.4만 |
|---|
| 2026.09.08 | ₩57,914 | ₩58,008 | ₩57,861 | ₩57,861 | -0.09% | 6만 |
|---|
| 2026.09.04 | ₩57,874 | ₩58,034 | ₩57,874 | ₩57,914 | +0.07% | 4.3만 |
|---|
| 2026.09.03 | ₩57,700 | ₩57,968 | ₩57,700 | ₩57,914 | +0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩57,566 | ₩57,673 | ₩57,540 | ₩57,633 | +0.12% | 10.2만 |
|---|
| 2026.09.01 | ₩57,459 | ₩57,566 | ₩57,459 | ₩57,473 | +0.02% | 2.9만 |
|---|
| 2026.08.31 | ₩57,593 | ₩57,714 | ₩57,553 | ₩57,607 | +0.02% | 157.5만 |
|---|
| 2026.08.28 | ₩57,714 | ₩57,807 | ₩57,526 | ₩57,553 | -0.28% | 8.9만 |
|---|
| 2026.08.27 | ₩57,928 | ₩57,928 | ₩57,847 | ₩57,874 | -0.09% | 3.6만 |
|---|
| 2026.08.26 | ₩58,008 | ₩58,021 | ₩57,901 | ₩57,954 | -0.09% | 4.1만 |
|---|
| 2026.08.25 | ₩58,061 | ₩58,115 | ₩58,034 | ₩58,101 | +0.07% | 3.2만 |
|---|
| 2026.08.24 | ₩57,941 | ₩57,968 | ₩57,914 | ₩57,968 | +0.05% | 4.6만 |
|---|
| 2026.08.21 | ₩57,914 | ₩57,981 | ₩57,901 | ₩57,954 | +0.07% | 3.6만 |
|---|
| 2026.08.20 | ₩57,780 | ₩57,821 | ₩57,700 | ₩57,754 | -0.05% | 4.7만 |
|---|
| 2026.08.19 | ₩57,807 | ₩57,874 | ₩57,754 | ₩57,847 | +0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩57,446 | ₩57,513 | ₩57,446 | ₩57,486 | +0.07% | 2.9만 |
|---|
| 2026.08.17 | ₩57,620 | ₩57,633 | ₩57,513 | ₩57,526 | -0.16% | 8.5만 |
|---|
| 2026.08.14 | ₩57,660 | ₩57,687 | ₩57,566 | ₩57,566 | -0.16% | 2만 |
|---|
| 2026.08.13 | ₩57,607 | ₩57,673 | ₩57,566 | ₩57,580 | -0.05% | 12.4만 |
|---|
| 2026.08.12 | ₩57,540 | ₩57,566 | ₩57,433 | ₩57,459 | -0.14% | 10.2만 |
|---|
| 2026.08.11 | ₩57,500 | ₩57,500 | ₩57,379 | ₩57,406 | -0.16% | 3만 |
|---|
| 2026.08.10 | ₩57,500 | ₩57,526 | ₩57,446 | ₩57,459 | -0.07% | 6.1만 |
|---|
| 2026.08.07 | ₩57,580 | ₩57,607 | ₩57,473 | ₩57,593 | +0.02% | 4.4만 |
|---|
| 2026.08.06 | ₩57,326 | ₩57,379 | ₩57,246 | ₩57,259 | -0.12% | 4.2만 |
|---|
| 2026.08.05 | ₩57,393 | ₩57,459 | ₩57,366 | ₩57,366 | -0.05% | 7.3만 |
|---|
| 2026.08.04 | ₩57,246 | ₩57,339 | ₩57,246 | ₩57,339 | +0.16% | 4만 |
|---|
| 2026.08.03 | ₩57,018 | ₩57,165 | ₩56,978 | ₩57,032 | +0.02% | 23.6만 |
|---|
| 2026.07.31 | ₩56,965 | ₩56,965 | ₩56,778 | ₩56,938 | -0.05% | 4만 |
|---|
| 2026.07.30 | ₩56,858 | ₩57,018 | ₩56,844 | ₩56,991 | +0.24% | 6.8만 |
|---|
| 2026.07.29 | ₩56,497 | ₩56,751 | ₩56,390 | ₩56,590 | +0.17% | 26.3만 |
|---|
| 2026.07.28 | ₩56,577 | ₩56,697 | ₩56,510 | ₩56,564 | -0.02% | 22.4만 |
|---|
| 2026.07.27 | ₩56,523 | ₩56,724 | ₩56,457 | ₩56,550 | +0.05% | 4.3만 |
|---|
| 2026.07.24 | ₩56,269 | ₩56,403 | ₩56,229 | ₩56,296 | +0.05% | 19.2만 |
|---|
| 2026.07.23 | ₩56,243 | ₩56,256 | ₩56,069 | ₩56,109 | -0.24% | 21.1만 |
|---|
| 2026.07.22 | ₩56,564 | ₩56,590 | ₩56,243 | ₩56,470 | -0.17% | 43.1만 |
|---|
| 2026.07.21 | ₩56,644 | ₩56,644 | ₩56,483 | ₩56,537 | -0.19% | 41.9만 |
|---|
| 2026.07.20 | ₩56,604 | ₩56,630 | ₩56,497 | ₩56,523 | -0.14% | 5.1만 |
|---|
| 2026.07.17 | ₩56,537 | ₩56,617 | ₩56,483 | ₩56,537 | 0.00% | 3.9만 |
|---|
| 2026.07.16 | ₩56,697 | ₩56,724 | ₩56,630 | ₩56,697 | 0.00% | 10만 |
|---|
| 2026.07.15 | ₩56,884 | ₩56,884 | ₩56,737 | ₩56,818 | -0.12% | 91.9만 |
|---|
| 2026.07.14 | ₩56,858 | ₩56,951 | ₩56,831 | ₩56,871 | +0.02% | 6.3만 |
|---|
| 2026.07.13 | ₩56,858 | ₩56,884 | ₩56,684 | ₩56,684 | -0.31% | 3.4만 |
|---|
| 2026.07.10 | ₩56,858 | ₩57,018 | ₩56,791 | ₩56,951 | +0.16% | 3만 |
|---|
| 2026.07.09 | ₩56,657 | ₩56,858 | ₩56,657 | ₩56,791 | +0.24% | 2.7만 |
|---|
| 2026.07.08 | ₩56,604 | ₩56,697 | ₩56,497 | ₩56,684 | +0.14% | 9만 |
|---|
| 2026.07.07 | ₩56,884 | ₩56,938 | ₩56,764 | ₩56,818 | -0.12% | 7.7만 |
|---|
| 2026.07.06 | ₩56,804 | ₩56,991 | ₩56,804 | ₩56,951 | +0.26% | 6.6만 |
|---|
| 2026.07.02 | ₩56,844 | ₩56,938 | ₩56,791 | ₩56,911 | +0.12% | 27.2만 |
|---|
| 2026.07.01 | ₩56,590 | ₩56,711 | ₩56,577 | ₩56,630 | +0.07% | 2.4만 |
|---|
| 2026.06.30 | ₩56,684 | ₩56,858 | ₩56,671 | ₩56,737 | +0.09% | 96만 |
|---|
| 2026.06.29 | ₩56,684 | ₩56,751 | ₩56,630 | ₩56,737 | +0.09% | 4.6만 |
|---|
| 2026.06.26 | ₩56,657 | ₩56,778 | ₩56,590 | ₩56,604 | -0.09% | 2.9만 |
|---|
| 2026.06.25 | ₩56,577 | ₩56,657 | ₩56,470 | ₩56,510 | -0.12% | 7.3만 |
|---|
| 2026.06.24 | ₩56,363 | ₩56,483 | ₩56,243 | ₩56,416 | +0.09% | 22.2만 |
|---|
| 2026.06.23 | ₩56,430 | ₩56,537 | ₩56,416 | ₩56,483 | +0.09% | 16.5만 |
|---|
| 2026.06.22 | ₩56,697 | ₩56,764 | ₩56,644 | ₩56,697 | 0.00% | 4.7만 |
|---|
| 2026.06.18 | ₩56,831 | ₩56,871 | ₩56,697 | ₩56,724 | -0.19% | 4.3만 |
|---|
| 2026.06.17 | ₩57,085 | ₩57,246 | ₩56,724 | ₩56,737 | -0.61% | 50.9만 |
|---|
| 2026.06.16 | ₩56,991 | ₩57,032 | ₩56,951 | ₩56,965 | -0.05% | 6.8만 |
|---|
| 2026.06.15 | ₩56,965 | ₩57,045 | ₩56,844 | ₩56,871 | -0.16% | 12만 |
|---|
| 2026.06.12 | ₩56,483 | ₩56,590 | ₩56,390 | ₩56,550 | +0.12% | 4만 |
|---|
| 2026.06.11 | ₩55,935 | ₩56,390 | ₩55,895 | ₩56,390 | +0.81% | 13.5만 |
|---|
| 2026.06.10 | ₩55,922 | ₩55,989 | ₩55,828 | ₩55,828 | -0.17% | 9.5만 |
|---|
| 2026.06.09 | ₩55,948 | ₩56,029 | ₩55,801 | ₩55,962 | +0.02% | 12.4만 |
|---|
| 2026.06.08 | ₩55,855 | ₩55,882 | ₩55,681 | ₩55,694 | -0.29% | 23.8만 |
|---|
| 2026.06.05 | ₩56,109 | ₩56,109 | ₩55,708 | ₩55,775 | -0.60% | 5.8만 |
|---|
| 2026.06.04 | ₩56,430 | ₩56,470 | ₩56,390 | ₩56,403 | -0.05% | 18.6만 |
|---|
| 2026.06.03 | ₩56,350 | ₩56,363 | ₩56,243 | ₩56,256 | -0.17% | 9.1만 |
|---|
| 2026.06.02 | ₩56,577 | ₩56,644 | ₩56,497 | ₩56,577 | 0.00% | 9.6만 |
|---|
| 2026.06.01 | ₩56,256 | ₩56,537 | ₩56,216 | ₩56,470 | +0.38% | 12.2만 |
|---|
| 2026.05.29 | ₩56,323 | ₩56,376 | ₩56,203 | ₩56,323 | 0.00% | 28.4만 |
|---|
| 2026.05.28 | ₩56,069 | ₩56,216 | ₩56,042 | ₩56,203 | +0.24% | 13만 |
|---|
| 2026.05.27 | ₩56,096 | ₩56,189 | ₩56,055 | ₩56,109 | +0.02% | 3.6만 |
|---|
| 2026.05.26 | ₩56,069 | ₩56,122 | ₩56,029 | ₩56,096 | +0.05% | 5.7만 |
|---|
| 2026.05.22 | ₩55,815 | ₩55,868 | ₩55,694 | ₩55,761 | -0.10% | 5.5만 |
|---|
| 2026.05.21 | ₩55,547 | ₩55,882 | ₩55,521 | ₩55,801 | +0.46% | 6.3만 |
|---|
| 2026.05.20 | ₩55,307 | ₩55,734 | ₩55,307 | ₩55,681 | +0.68% | 10.7만 |
|---|
| 2026.05.19 | ₩55,333 | ₩55,494 | ₩55,173 | ₩55,280 | -0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩55,601 | ₩55,641 | ₩55,507 | ₩55,614 | +0.02% | 10.6만 |
|---|
| 2026.05.15 | ₩55,668 | ₩55,668 | ₩55,467 | ₩55,507 | -0.29% | 10.5만 |
|---|
| 2026.05.14 | ₩56,149 | ₩56,149 | ₩56,015 | ₩56,015 | -0.24% | 6.9만 |
|---|
| 2026.05.13 | ₩56,122 | ₩56,149 | ₩56,055 | ₩56,055 | -0.12% | 8.4만 |
|---|
| 2026.05.12 | ₩56,176 | ₩56,176 | ₩56,029 | ₩56,136 | -0.07% | 9.7만 |
|---|
| 2026.05.11 | ₩56,470 | ₩56,510 | ₩56,350 | ₩56,350 | -0.21% | 7.2만 |
|---|
| 2026.05.08 | ₩56,577 | ₩56,630 | ₩56,523 | ₩56,590 | +0.02% | 6.4만 |
|---|
| 2026.05.07 | ₩56,564 | ₩56,590 | ₩56,296 | ₩56,323 | -0.43% | 28만 |
|---|
| 2026.05.06 | ₩56,162 | ₩56,390 | ₩56,162 | ₩56,309 | +0.26% | 10.8만 |
|---|
| 2026.05.05 | ₩55,761 | ₩55,855 | ₩55,721 | ₩55,761 | 0.00% | 8.2만 |
|---|
| 2026.05.04 | ₩55,761 | ₩55,828 | ₩55,561 | ₩55,628 | -0.24% | 21.2만 |
|---|
| 2026.05.01 | ₩55,962 | ₩56,149 | ₩55,882 | ₩55,882 | -0.14% | 3.2만 |
|---|
| 2026.04.30 | ₩55,748 | ₩55,935 | ₩55,681 | ₩55,855 | +0.19% | 5.9만 |
|---|
| 2026.04.29 | ₩55,895 | ₩55,908 | ₩55,574 | ₩55,614 | -0.50% | 17.7만 |
|---|
| 2026.04.28 | ₩55,962 | ₩56,162 | ₩55,962 | ₩56,096 | +0.24% | 48.5만 |
|---|
| 2026.04.27 | ₩56,323 | ₩56,363 | ₩56,055 | ₩56,162 | -0.28% | 32.7만 |
|---|
| 2026.04.24 | ₩56,109 | ₩56,309 | ₩56,109 | ₩56,296 | +0.33% | 7.9만 |
|---|
| 2026.04.23 | ₩56,376 | ₩56,697 | ₩56,055 | ₩56,176 | -0.36% | 8만 |
|---|
| 2026.04.22 | ₩56,577 | ₩56,657 | ₩56,470 | ₩56,510 | -0.12% | 6.5만 |
|---|
| 2026.04.21 | ₩56,751 | ₩56,778 | ₩56,443 | ₩56,457 | -0.52% | 5.1만 |
|---|
| 2026.04.20 | ₩56,884 | ₩56,884 | ₩56,684 | ₩56,831 | -0.09% | 5.1만 |
|---|
| 2026.04.17 | ₩56,991 | ₩57,058 | ₩56,911 | ₩56,911 | -0.14% | 8.1만 |
|---|
| 2026.04.16 | ₩56,590 | ₩56,617 | ₩56,497 | ₩56,537 | -0.09% | 5.2만 |
|---|
| 2026.04.15 | ₩56,617 | ₩56,617 | ₩56,443 | ₩56,510 | -0.19% | 20.5만 |
|---|
| 2026.04.14 | ₩56,630 | ₩56,751 | ₩56,630 | ₩56,630 | 0.00% | 16.8만 |
|---|
| 2026.04.13 | ₩56,122 | ₩56,510 | ₩56,122 | ₩56,483 | +0.64% | 14.3만 |
|---|
| 2026.04.10 | ₩56,269 | ₩56,323 | ₩56,136 | ₩56,189 | -0.14% | 6.7만 |
|---|
| 2026.04.09 | ₩55,935 | ₩56,229 | ₩55,882 | ₩56,122 | +0.33% | 15.7만 |
|---|
| 2026.04.08 | ₩56,216 | ₩56,216 | ₩55,895 | ₩55,989 | -0.40% | 8.8만 |
|---|
| 2026.04.07 | ₩54,932 | ₩55,053 | ₩54,732 | ₩55,053 | +0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩54,959 | ₩55,039 | ₩54,839 | ₩54,892 | -0.12% | 9만 |
|---|
| 2026.04.02 | ₩54,758 | ₩54,972 | ₩54,758 | ₩54,839 | +0.15% | 11.4만 |
|---|
| 2026.04.01 | ₩54,905 | ₩55,012 | ₩54,812 | ₩54,812 | -0.17% | 40.9만 |
|---|
| 2026.03.31 | ₩54,344 | ₩54,598 | ₩54,210 | ₩54,558 | +0.39% | 226.7만 |
|---|
| 2026.03.30 | ₩54,130 | ₩54,130 | ₩53,956 | ₩54,050 | -0.15% | 10.3만 |
|---|
| 2026.03.27 | ₩54,157 | ₩54,344 | ₩54,050 | ₩54,090 | -0.12% | 33.6만 |
|---|
| 2026.03.26 | ₩54,531 | ₩54,611 | ₩54,210 | ₩54,250 | -0.51% | 42.2만 |
|---|
| 2026.03.25 | ₩54,839 | ₩54,839 | ₩54,531 | ₩54,638 | -0.37% | 69.1만 |
|---|
| 2026.03.24 | ₩54,411 | ₩54,571 | ₩54,304 | ₩54,464 | +0.10% | 7.5만 |
|---|
| 2026.03.23 | ₩54,611 | ₩55,039 | ₩54,598 | ₩54,772 | +0.29% | 49.4만 |
|---|
| 2026.03.20 | ₩54,651 | ₩54,665 | ₩54,277 | ₩54,330 | -0.59% | 34만 |
|---|
| 2026.03.19 | ₩54,518 | ₩55,106 | ₩54,090 | ₩55,012 | +0.91% | 31.6만 |
|---|
| 2026.03.18 | ₩54,879 | ₩55,133 | ₩54,651 | ₩54,651 | -0.41% | 36.5만 |
|---|
| 2026.03.17 | ₩55,173 | ₩55,266 | ₩55,133 | ₩55,200 | +0.05% | 25.7만 |
|---|
| 2026.03.16 | ₩54,892 | ₩55,093 | ₩54,839 | ₩55,026 | +0.24% | 14.8만 |
|---|
| 2026.03.13 | ₩54,986 | ₩55,119 | ₩54,598 | ₩54,611 | -0.68% | 15만 |
|---|
| 2026.03.12 | ₩55,373 | ₩55,373 | ₩54,946 | ₩54,959 | -0.75% | 29.1만 |
|---|
| 2026.03.11 | ₩55,734 | ₩55,868 | ₩55,547 | ₩55,614 | -0.22% | 8.5만 |
|---|
| 2026.03.10 | ₩55,841 | ₩56,149 | ₩55,708 | ₩55,748 | -0.17% | 117.9만 |
|---|
| 2026.03.09 | ₩55,106 | ₩55,373 | ₩54,905 | ₩55,347 | +0.44% | 64.9만 |
|---|
| 2026.03.06 | ₩55,360 | ₩55,681 | ₩55,293 | ₩55,587 | +0.41% | 48만 |
|---|
| 2026.03.05 | ₩55,908 | ₩56,042 | ₩55,654 | ₩55,801 | -0.19% | 19.1만 |
|---|
| 2026.03.04 | ₩56,162 | ₩56,256 | ₩56,055 | ₩56,176 | +0.02% | 19.3만 |
|---|
| 2026.03.03 | ₩55,908 | ₩55,989 | ₩55,534 | ₩55,855 | -0.10% | 87.3만 |
|---|
| 2026.03.02 | ₩56,737 | ₩56,965 | ₩56,737 | ₩56,858 | +0.21% | 46.2만 |
|---|
| 2026.02.27 | ₩57,366 | ₩57,446 | ₩57,312 | ₩57,446 | +0.14% | 70.5만 |
|---|
| 2026.02.26 | ₩57,500 | ₩57,500 | ₩57,259 | ₩57,406 | -0.16% | 25.7만 |
|---|
| 2026.02.25 | ₩57,379 | ₩57,660 | ₩57,366 | ₩57,500 | +0.21% | 96.4만 |
|---|
| 2026.02.24 | ₩57,205 | ₩57,272 | ₩57,165 | ₩57,219 | +0.02% | 75만 |
|---|
| 2026.02.23 | ₩57,246 | ₩57,299 | ₩57,179 | ₩57,205 | -0.07% | 17.7만 |
|---|
| 2026.02.20 | ₩57,072 | ₩57,165 | ₩57,032 | ₩57,152 | +0.14% | 6.6만 |
|---|
| 2026.02.19 | ₩56,978 | ₩57,058 | ₩56,925 | ₩57,005 | +0.05% | 40.1만 |
|---|
| 2026.02.18 | ₩57,205 | ₩57,286 | ₩57,058 | ₩57,112 | -0.16% | 34.5만 |
|---|
| 2026.02.17 | ₩57,179 | ₩57,326 | ₩57,098 | ₩57,286 | +0.19% | 11.2만 |
|---|
| 2026.02.13 | ₩57,286 | ₩57,286 | ₩57,179 | ₩57,272 | -0.02% | 15.3만 |
|---|
| 2026.02.12 | ₩57,246 | ₩57,326 | ₩57,165 | ₩57,232 | -0.02% | 13.6만 |
|---|
| 2026.02.11 | ₩57,125 | ₩57,192 | ₩56,965 | ₩57,152 | +0.05% | 38.1만 |
|---|
| 2026.02.10 | ₩57,232 | ₩57,232 | ₩57,058 | ₩57,125 | -0.19% | 23.7만 |
|---|
| 2026.02.09 | ₩57,072 | ₩57,219 | ₩57,072 | ₩57,192 | +0.21% | 30.8만 |
|---|
| 2026.02.06 | ₩56,831 | ₩56,884 | ₩56,804 | ₩56,871 | +0.07% | 21.3만 |
|---|
| 2026.02.05 | ₩56,697 | ₩56,751 | ₩56,564 | ₩56,577 | -0.21% | 11.1만 |
|---|
| 2026.02.04 | ₩56,844 | ₩56,858 | ₩56,657 | ₩56,778 | -0.12% | 24.2만 |
|---|
| 2026.02.03 | ₩56,884 | ₩56,898 | ₩56,764 | ₩56,818 | -0.12% | 29만 |
|---|
| 2026.02.02 | ₩56,564 | ₩56,737 | ₩56,564 | ₩56,697 | +0.24% | 17만 |
|---|
| 2026.01.30 | ₩56,831 | ₩56,898 | ₩56,537 | ₩56,617 | -0.38% | 20.8만 |
|---|
| 2026.01.29 | ₩57,045 | ₩57,085 | ₩56,818 | ₩57,018 | -0.05% | 31만 |
|---|
| 2026.01.28 | ₩57,005 | ₩57,125 | ₩56,871 | ₩57,005 | 0.00% | 54만 |
|---|
| 2026.01.27 | ₩56,831 | ₩57,165 | ₩56,791 | ₩57,112 | +0.49% | 33만 |
|---|
| 2026.01.26 | ₩56,751 | ₩56,858 | ₩56,724 | ₩56,724 | -0.05% | 13.5만 |
|---|
| 2026.01.23 | ₩56,416 | ₩56,590 | ₩56,390 | ₩56,564 | +0.26% | 68.6만 |
|---|
| 2026.01.22 | ₩56,176 | ₩56,430 | ₩56,162 | ₩56,390 | +0.38% | 28.5만 |
|---|
| 2026.01.21 | ₩56,042 | ₩56,189 | ₩56,042 | ₩56,162 | +0.21% | 18.7만 |
|---|
| 2026.01.20 | ₩55,841 | ₩56,002 | ₩55,841 | ₩55,908 | +0.12% | 10.7만 |
|---|
| 2026.01.16 | ₩55,895 | ₩55,895 | ₩55,775 | ₩55,855 | -0.07% | 97.6만 |
|---|
| 2026.01.15 | ₩55,855 | ₩55,935 | ₩55,775 | ₩55,895 | +0.07% | 7.7만 |
|---|
| 2026.01.14 | ₩55,868 | ₩55,882 | ₩55,815 | ₩55,841 | -0.05% | 39.1만 |
|---|
| 2026.01.13 | ₩55,882 | ₩55,882 | ₩55,788 | ₩55,841 | -0.07% | 26.5만 |
|---|
| 2026.01.12 | ₩55,761 | ₩55,882 | ₩55,761 | ₩55,801 | +0.07% | 23.9만 |
|---|
| 2026.01.09 | ₩55,668 | ₩55,748 | ₩55,654 | ₩55,708 | +0.07% | 63.8만 |
|---|
| 2026.01.08 | ₩55,628 | ₩55,721 | ₩55,614 | ₩55,694 | +0.12% | 15.4만 |
|---|
| 2026.01.07 | ₩55,775 | ₩55,788 | ₩55,694 | ₩55,708 | -0.12% | 18.9만 |
|---|
| 2026.01.06 | ₩55,788 | ₩55,895 | ₩55,788 | ₩55,895 | +0.19% | 22.1만 |
|---|
| 2026.01.05 | ₩55,628 | ₩55,801 | ₩55,587 | ₩55,748 | +0.22% | 20.6만 |
|---|
| 2026.01.02 | ₩55,641 | ₩55,668 | ₩55,614 | ₩55,641 | 0.00% | 10.6만 |
|---|
| 2025.12.31 | ₩55,547 | ₩55,601 | ₩55,507 | ₩55,587 | +0.07% | 13.9만 |
|---|
| 2025.12.30 | ₩55,561 | ₩55,628 | ₩55,547 | ₩55,574 | +0.02% | 5.6만 |
|---|
| 2025.12.29 | ₩55,507 | ₩55,534 | ₩55,400 | ₩55,427 | -0.14% | 6.9만 |
|---|
| 2025.12.26 | ₩55,694 | ₩55,694 | ₩55,587 | ₩55,654 | -0.07% | 7.7만 |
|---|
| 2025.12.24 | ₩55,547 | ₩55,614 | ₩55,547 | ₩55,601 | +0.10% | 6.5만 |
|---|
| 2025.12.23 | ₩55,360 | ₩55,494 | ₩55,360 | ₩55,480 | +0.22% | 12만 |
|---|
| 2025.12.22 | ₩55,333 | ₩55,373 | ₩55,307 | ₩55,360 | +0.05% | 28.4만 |
|---|
| 2025.12.19 | ₩55,240 | ₩55,293 | ₩55,240 | ₩55,240 | 0.00% | 22.2만 |
|---|
| 2025.12.18 | ₩56,523 | ₩56,550 | ₩56,430 | ₩56,523 | 0.00% | 23만 |
|---|
| 2025.12.17 | ₩56,430 | ₩56,564 | ₩56,323 | ₩56,390 | -0.07% | 78.4만 |
|---|
| 2025.12.16 | ₩56,457 | ₩56,550 | ₩56,430 | ₩56,457 | 0.00% | 32.1만 |
|---|
| 2025.12.15 | ₩56,416 | ₩56,457 | ₩56,363 | ₩56,416 | 0.00% | 24.2만 |
|---|
| 2025.12.12 | ₩56,363 | ₩56,390 | ₩56,269 | ₩56,336 | -0.05% | 24.5만 |
|---|
| 2025.12.11 | ₩56,309 | ₩56,390 | ₩56,256 | ₩56,323 | +0.02% | 23.2만 |
|---|
| 2025.12.10 | ₩56,069 | ₩56,122 | ₩55,935 | ₩56,122 | +0.10% | 36.5만 |
|---|
| 2025.12.09 | ₩56,082 | ₩56,136 | ₩56,042 | ₩56,082 | 0.00% | 2.5만 |
|---|
| 2025.12.08 | ₩56,216 | ₩56,216 | ₩56,015 | ₩56,069 | -0.26% | 6.1만 |
|---|
| 2025.12.05 | ₩56,350 | ₩56,390 | ₩56,203 | ₩56,229 | -0.21% | 6.8만 |
|---|
| 2025.12.04 | ₩56,403 | ₩56,403 | ₩56,309 | ₩56,323 | -0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩56,296 | ₩56,443 | ₩56,296 | ₩56,403 | +0.19% | 19.5만 |
|---|
| 2025.12.02 | ₩56,109 | ₩56,162 | ₩56,069 | ₩56,162 | +0.10% | 13.4만 |
|---|
| 2025.12.01 | ₩56,122 | ₩56,189 | ₩56,055 | ₩56,109 | -0.02% | 2.7만 |
|---|
| 2025.11.28 | ₩56,082 | ₩56,176 | ₩56,082 | ₩56,136 | +0.10% | 36.3만 |
|---|
| 2025.11.26 | ₩55,908 | ₩56,136 | ₩55,908 | ₩56,069 | +0.29% | 11.4만 |
|---|
| 2025.11.25 | ₩55,828 | ₩56,002 | ₩55,828 | ₩55,962 | +0.24% | 15.9만 |
|---|
| 2025.11.24 | ₩55,681 | ₩55,775 | ₩55,681 | ₩55,708 | +0.05% | 4.8만 |
|---|
| 2025.11.21 | ₩55,601 | ₩55,614 | ₩55,480 | ₩55,601 | 0.00% | 8만 |
|---|
| 2025.11.20 | ₩55,855 | ₩55,935 | ₩55,480 | ₩55,721 | -0.24% | 8.1만 |
|---|
| 2025.11.19 | ₩55,801 | ₩55,922 | ₩55,801 | ₩55,855 | +0.10% | 25.3만 |
|---|
| 2025.11.18 | ₩55,788 | ₩55,855 | ₩55,748 | ₩55,815 | +0.05% | 15.1만 |
|---|
| 2025.11.17 | ₩55,801 | ₩55,855 | ₩55,681 | ₩55,788 | -0.02% | 29.6만 |
|---|
| 2025.11.14 | ₩55,801 | ₩55,895 | ₩55,801 | ₩55,855 | +0.10% | 2.3만 |
|---|
| 2025.11.13 | ₩55,922 | ₩56,002 | ₩55,841 | ₩55,841 | -0.14% | 8.8만 |
|---|
| 2025.11.12 | ₩55,775 | ₩55,855 | ₩55,734 | ₩55,828 | +0.10% | 9.2만 |
|---|
| 2025.11.11 | ₩55,734 | ₩55,761 | ₩55,694 | ₩55,708 | -0.05% | 3.8만 |
|---|
| 2025.11.10 | ₩55,654 | ₩55,748 | ₩55,587 | ₩55,628 | -0.05% | 33.1만 |
|---|
| 2025.11.07 | ₩55,467 | ₩55,587 | ₩55,440 | ₩55,587 | +0.22% | 5.2만 |
|---|
| 2025.11.06 | ₩55,440 | ₩55,494 | ₩55,360 | ₩55,454 | +0.02% | 5만 |
|---|
| 2025.11.05 | ₩55,186 | ₩55,307 | ₩55,186 | ₩55,280 | +0.17% | 10.4만 |
|---|
| 2025.11.04 | ₩55,200 | ₩55,200 | ₩55,079 | ₩55,119 | -0.15% | 17만 |
|---|
| 2025.11.03 | ₩55,320 | ₩55,440 | ₩55,307 | ₩55,414 | +0.17% | 37.3만 |
|---|
| 2025.10.31 | ₩55,360 | ₩55,360 | ₩55,266 | ₩55,360 | 0.00% | 274.9만 |
|---|
| 2025.10.30 | ₩55,240 | ₩55,387 | ₩55,226 | ₩55,360 | +0.22% | 26.4만 |
|---|
| 2025.10.29 | ₩55,641 | ₩55,654 | ₩55,360 | ₩55,387 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩55,547 | ₩55,614 | ₩55,480 | ₩55,561 | +0.02% | 2.3만 |
|---|
| 2025.10.27 | ₩55,387 | ₩55,521 | ₩55,373 | ₩55,507 | +0.22% | 1.8만 |
|---|
| 2025.10.24 | ₩55,333 | ₩55,494 | ₩55,320 | ₩55,494 | +0.29% | 3.1만 |
|---|
| 2025.10.23 | ₩55,213 | ₩55,307 | ₩55,200 | ₩55,240 | +0.05% | 3.9만 |
|---|
| 2025.10.22 | ₩55,200 | ₩55,561 | ₩55,160 | ₩55,494 | +0.53% | 4.8만 |
|---|
| 2025.10.21 | ₩55,280 | ₩55,293 | ₩55,186 | ₩55,226 | -0.10% | 3.4만 |
|---|
| 2025.10.20 | ₩55,333 | ₩55,387 | ₩55,280 | ₩55,373 | +0.07% | 7.2만 |
|---|
| 2025.10.17 | ₩55,226 | ₩55,628 | ₩55,226 | ₩55,521 | +0.53% | 3.7만 |
|---|
| 2025.10.16 | ₩55,213 | ₩55,333 | ₩55,173 | ₩55,307 | +0.17% | 3.1만 |
|---|
| 2025.10.15 | ₩55,079 | ₩55,200 | ₩55,039 | ₩55,160 | +0.15% | 3.4만 |
|---|
| 2025.10.14 | ₩54,825 | ₩54,932 | ₩54,678 | ₩54,839 | +0.02% | 24.9만 |
|---|
| 2025.10.13 | ₩54,932 | ₩55,226 | ₩54,919 | ₩55,226 | +0.54% | 3만 |
|---|
| 2025.10.10 | ₩55,039 | ₩55,079 | ₩54,665 | ₩54,785 | -0.46% | 8.9만 |
|---|