BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF (XEMD)

XEMD
🏛️ 미국 →
43.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 43.86 43.89 43.80 43.82 0.0M
2025-09-25 43.93 43.93 43.82 43.87 0.0M
2025-09-24 44.05 44.05 43.95 43.99 0.0M
2025-09-23 43.90 43.97 43.90 43.96 0.0M
2025-09-22 43.73 43.82 43.71 43.82 0.0M
2025-09-19 43.64 43.65 43.55 43.61 0.0M
2025-09-18 43.78 43.80 43.69 43.70 0.0M
2025-09-17 43.98 44.02 43.91 43.91 0.0M
2025-09-16 43.92 43.96 43.91 43.92 0.0M
2025-09-15 43.90 43.95 43.90 43.92 0.0M
2025-09-12 43.92 43.92 43.77 43.82 0.0M
2025-09-11 43.81 44.00 43.81 44.00 0.2M
2025-09-10 43.71 43.83 43.71 43.79 0.0M
2025-09-09 43.64 43.65 43.56 43.62 0.0M
2025-09-08 43.67 43.72 43.58 43.60 0.4M
2025-09-05 43.83 43.85 43.79 43.84 0.0M
2025-09-04 43.58 43.63 43.58 43.63 0.0M
2025-09-03 43.50 43.70 43.48 43.58 0.0M
2025-09-02 43.25 43.40 43.25 43.40 0.0M
2025-08-29 43.66 43.83 43.65 43.72 0.0M
2025-08-28 43.63 43.79 43.61 43.78 0.0M
2025-08-27 43.45 43.57 43.43 43.52 0.1M
2025-08-26 43.51 43.61 43.40 43.50 0.0M
2025-08-25 43.59 43.60 43.51 43.56 0.0M
2025-08-22 43.60 43.85 43.60 43.68 0.0M
2025-08-21 43.46 43.51 43.43 43.48 0.0M
2025-08-20 43.54 43.54 43.48 43.52 0.0M
2025-08-19 43.62 43.62 43.56 43.59 0.0M
2025-08-18 43.59 43.70 43.52 43.56 0.0M
2025-08-15 43.56 43.65 43.51 43.58 0.0M
2025-08-14 43.61 43.61 43.53 43.59 0.0M
2025-08-13 43.68 43.68 43.59 43.64 0.0M
2025-08-12 43.45 43.56 43.43 43.55 0.0M
2025-08-11 43.43 43.47 43.41 43.43 0.0M
2025-08-08 43.40 43.54 43.38 43.40 0.0M
2025-08-07 43.41 43.42 43.35 43.36 0.0M
2025-08-06 43.27 43.36 43.25 43.31 0.0M
2025-08-05 43.31 43.34 43.27 43.30 0.0M
2025-08-04 43.16 43.31 43.16 43.28 0.0M
2025-08-01 43.10 43.11 43.06 43.11 0.0M
2025-07-31 43.35 43.39 43.27 43.27 0.0M
2025-07-30 43.31 43.34 43.30 43.31 0.0M
2025-07-29 43.36 43.48 43.36 43.40 0.0M
2025-07-28 43.30 43.39 43.27 43.32 0.0M
2025-07-25 43.19 43.25 43.02 43.25 0.0M
2025-07-24 43.12 43.17 43.09 43.15 0.0M
2025-07-23 43.11 43.22 43.10 43.11 0.0M
2025-07-22 43.12 43.16 43.08 43.11 0.0M
2025-07-21 43.05 43.20 43.00 43.03 0.0M
2025-07-18 42.92 42.97 42.91 42.94 0.0M
2025-07-17 42.81 42.93 42.79 42.85 0.0M
2025-07-16 42.80 42.83 42.78 42.80 0.0M
2025-07-15 42.92 43.03 42.77 42.92 0.0M
2025-07-14 42.88 42.90 42.85 42.88 0.2M
2025-07-11 42.92 42.96 42.85 42.86 0.0M
2025-07-10 42.96 43.06 42.96 43.02 0.0M
2025-07-09 42.96 43.06 42.79 43.04 0.0M
2025-07-08 42.88 42.88 42.79 42.82 0.0M
2025-07-07 43.16 43.18 42.93 42.99 0.2M
2025-07-03 43.01 43.13 42.98 43.10 0.0M
2025-07-02 42.94 43.12 42.94 43.02 0.0M
2025-07-01 43.01 43.08 42.99 43.05 0.0M
2025-06-30 43.11 43.22 43.11 43.22 0.0M
2025-06-27 42.98 43.13 42.98 43.05 0.0M
2025-06-26 42.99 43.10 42.99 43.04 0.0M
2025-06-25 42.96 42.98 42.88 42.97 0.0M
2025-06-24 42.83 43.01 42.83 42.97 0.0M
2025-06-23 42.62 42.74 42.62 42.72 0.1M
2025-06-20 42.60 42.67 42.60 42.63 0.0M
2025-06-18 42.62 42.68 42.60 42.63 0.0M
2025-06-17 42.60 42.63 42.60 42.62 0.0M
2025-06-16 42.68 42.74 42.61 42.65 0.0M
2025-06-13 42.67 42.67 42.57 42.57 0.0M
2025-06-12 42.76 42.77 42.72 42.72 0.0M
2025-06-11 42.73 42.79 42.69 42.71 0.0M
2025-06-10 42.58 42.69 42.58 42.69 0.0M
2025-06-09 42.49 42.60 42.41 42.52 0.0M
2025-06-06 42.44 42.52 42.44 42.49 0.4M
2025-06-05 42.52 42.52 42.42 42.45 0.0M
2025-06-04 42.55 42.60 42.54 42.55 0.0M
2025-06-03 42.42 42.45 42.42 42.44 0.4M
2025-06-02 42.34 42.35 42.29 42.33 0.0M
2025-05-30 42.55 42.62 42.53 42.60 0.0M
2025-05-29 42.57 42.76 42.53 42.76 0.0M
2025-05-28 42.49 42.52 42.41 42.46 0.0M
2025-05-27 42.50 42.69 42.49 42.53 0.1M
2025-05-23 42.37 42.42 42.31 42.38 0.0M
2025-05-22 42.21 42.36 42.21 42.34 0.0M
2025-05-21 42.38 42.43 42.28 42.28 0.0M
2025-05-20 42.38 42.58 42.38 42.58 0.0M
2025-05-19 42.37 42.50 42.37 42.50 0.0M
2025-05-16 42.51 42.51 42.40 42.46 0.0M
2025-05-15 42.33 42.38 42.33 42.38 0.1M
2025-05-14 42.29 42.29 42.26 42.27 0.0M
2025-05-13 42.45 42.46 42.38 42.38 0.0M
2025-05-12 42.33 42.33 42.28 42.32 0.0M
2025-05-09 42.08 42.12 42.05 42.09 0.0M
2025-05-08 42.05 42.05 42.01 42.02 0.0M
2025-05-07 42.15 42.30 42.15 42.20 0.0M
2025-05-06 41.89 42.06 41.88 42.06 0.0M
2025-05-05 41.89 41.89 41.85 41.86 0.0M
2025-05-02 41.97 42.07 41.80 41.91 0.0M
2025-05-01 41.91 42.03 41.86 41.94 0.0M
2025-04-30 42.08 42.18 42.06 42.18 0.0M
2025-04-29 42.20 42.32 42.20 42.30 0.0M
2025-04-28 42.19 42.30 42.19 42.30 0.0M
2025-04-25 42.28 42.31 42.20 42.29 0.0M
2025-04-24 41.98 42.16 41.98 42.14 0.0M
2025-04-23 42.11 42.13 41.84 41.86 0.0M
2025-04-22 41.75 41.80 41.73 41.75 0.0M
2025-04-21 41.65 41.65 41.32 41.43 0.0M
2025-04-17 41.72 41.93 41.72 41.76 0.1M
2025-04-16 41.57 41.63 41.46 41.54 0.0M
2025-04-15 41.61 41.64 41.57 41.57 0.0M
2025-04-14 41.48 41.48 41.38 41.39 0.0M
2025-04-11 40.70 41.07 40.59 40.91 0.0M
2025-04-10 41.09 41.19 40.76 40.78 0.0M
2025-04-09 40.50 41.46 40.50 41.42 0.0M
2025-04-08 41.14 41.35 40.64 40.66 0.0M
2025-04-07 40.79 41.02 40.50 40.57 0.1M
2025-04-04 41.47 41.48 41.29 41.29 0.0M
2025-04-03 41.87 41.88 41.80 41.83 0.0M
2025-04-02 42.04 42.04 41.89 41.99 0.0M
2025-04-01 41.98 42.03 41.98 42.03 0.0M
2025-03-31 42.12 42.16 42.00 42.16 0.0M
2025-03-28 42.22 42.22 42.14 42.14 0.0M
2025-03-27 42.18 42.18 42.04 42.12 0.0M
2025-03-26 42.35 42.35 42.21 42.21 0.0M
2025-03-25 42.35 42.40 42.35 42.39 0.0M
2025-03-24 42.30 42.36 42.30 42.36 0.0M
2025-03-21 42.32 42.35 42.22 42.28 0.2M
2025-03-20 42.46 42.53 42.38 42.43 0.0M
2025-03-19 42.37 42.49 42.33 42.47 0.0M
2025-03-18 42.28 42.38 42.28 42.35 0.0M
2025-03-17 42.27 42.35 42.26 42.33 0.0M
2025-03-14 42.25 42.32 42.25 42.31 0.0M
2025-03-13 42.23 42.27 42.23 42.24 0.0M
2025-03-12 42.21 42.29 42.21 42.26 0.1M
2025-03-11 42.23 42.26 42.13 42.19 0.0M
2025-03-10 42.34 42.34 42.21 42.24 0.0M
2025-03-07 42.35 42.36 42.21 42.34 0.0M
2025-03-06 42.28 42.32 42.27 42.29 0.0M
2025-03-05 42.43 42.53 42.43 42.47 0.0M
2025-03-04 42.47 42.56 42.44 42.47 0.0M
2025-03-03 42.55 42.63 42.50 42.60 0.0M
2025-02-28 42.70 42.79 42.70 42.79 0.0M
2025-02-27 42.64 42.70 42.64 42.64 0.0M
2025-02-26 42.76 42.76 42.56 42.73 0.0M
2025-02-25 42.65 42.65 42.57 42.64 0.0M
2025-02-24 42.55 42.64 42.42 42.53 0.0M
2025-02-21 42.52 42.55 42.49 42.50 0.1M
2025-02-20 42.40 42.49 42.38 42.41 0.0M
2025-02-19 42.38 42.45 42.38 42.44 0.0M
2025-02-18 42.41 42.47 42.38 42.41 0.1M
2025-02-14 42.55 42.56 42.53 42.56 0.0M
2025-02-13 42.38 42.48 42.38 42.46 0.0M
2025-02-12 42.10 42.21 42.09 42.19 0.0M
2025-02-11 42.31 42.35 42.29 42.32 0.0M
2025-02-10 42.49 42.49 42.43 42.43 0.1M
2025-02-07 42.47 42.52 42.47 42.48 0.0M
2025-02-06 42.61 42.64 42.57 42.64 0.0M
2025-02-05 42.57 42.63 42.57 42.61 0.0M
2025-02-04 42.34 42.44 42.34 42.43 0.0M
2025-02-03 42.26 42.34 42.24 42.30 0.0M
2025-01-31 42.59 42.65 42.49 42.51 0.0M
2025-01-30 42.56 42.66 42.56 42.58 0.0M
2025-01-29 42.49 42.53 42.35 42.45 0.0M
2025-01-28 42.42 42.54 42.42 42.54 0.0M
2025-01-27 42.42 42.46 42.39 42.42 0.0M
2025-01-24 42.39 42.39 42.37 42.37 0.0M
2025-01-23 42.29 42.43 42.28 42.32 0.2M
2025-01-22 42.31 42.32 42.31 42.32 0.0M
2025-01-21 42.34 42.42 42.30 42.42 0.4M
2025-01-17 42.25 42.25 42.20 42.24 0.6M
2025-01-16 42.12 42.20 42.10 42.20 0.0M
2025-01-15 42.19 42.20 42.14 42.20 0.0M
2025-01-14 41.84 41.90 41.78 41.85 0.0M
2025-01-13 41.79 41.84 41.76 41.84 0.0M
2025-01-10 41.93 41.93 41.73 41.76 0.0M
2025-01-08 41.96 41.98 41.95 41.95 0.0M
2025-01-07 42.00 42.00 41.98 41.98 0.0M
2025-01-06 42.00 42.04 41.98 42.01 0.0M
2025-01-03 42.06 42.07 41.96 41.96 0.0M
2025-01-02 41.84 41.90 41.84 41.90 0.0M