시장 데이터를 불러오는 중
전체 종목
JPMorgan Diversified Return Emerging Markets Equity ETF 과거 주가
JPMorgan Diversified Return Emerging Markets Equity ETF · JPEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Diversified Return Emerging Markets Equity ETF · JPEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,230 | ₩86,384 | ₩86,177 | ₩86,382 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,239 | ₩85,748 | ₩85,160 | ₩85,342 | +0.12% | 2만 |
| 2026.10.07 | ₩85,681 | ₩85,922 | ₩85,453 | ₩85,694 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,873 | ₩86,873 | ₩86,538 | ₩86,579 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,203 | ₩86,525 | ₩86,203 | ₩86,351 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,676 | ₩84,857 | ₩84,334 | ₩84,834 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,542 | ₩84,649 | ₩84,006 | ₩84,302 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,185 | ₩85,198 | ₩84,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,830 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,185 | ₩85,198 | ₩84,817 | ₩85,131 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,574 | ₩85,759 | ₩85,547 | ₩85,590 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,190 | ₩86,399 | ₩86,002 | ₩86,344 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,512 | ₩86,569 | ₩85,989 | ₩86,086 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,235 | ₩87,269 | ₩86,553 | ₩86,607 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,450 | ₩87,785 | ₩87,423 | ₩87,777 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,508 | ₩88,763 | ₩88,495 | ₩88,680 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩87,972 | ₩87,972 | ₩87,731 | ₩87,916 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,160 | ₩88,605 | ₩88,160 | ₩88,309 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩87,972 | ₩88,321 | ₩87,115 | ₩87,242 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,495 | ₩88,495 | ₩88,220 | ₩88,361 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,428 | ₩89,038 | ₩88,428 | ₩88,708 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,768 | ₩89,808 | ₩89,442 | ₩89,474 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,205 | ₩89,446 | ₩89,071 | ₩89,198 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,411 | ₩90,492 | ₩90,036 | ₩90,036 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,130 | ₩90,478 | ₩90,063 | ₩90,197 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,781 | ₩90,210 | ₩89,781 | ₩90,076 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,781 | ₩89,835 | ₩89,647 | ₩89,835 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,817 | ₩89,286 | ₩88,817 | ₩89,219 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,750 | ₩89,366 | ₩88,535 | ₩88,669 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩89,058 | ₩89,058 | ₩88,683 | ₩88,823 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,406 | ₩89,420 | ₩88,696 | ₩88,889 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩89,071 | ₩89,198 | ₩89,004 | ₩89,125 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,366 | ₩89,406 | ₩89,133 | ₩89,133 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,857 | ₩89,366 | ₩88,857 | ₩89,326 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,441 | ₩88,736 | ₩88,441 | ₩88,609 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,482 | ₩88,729 | ₩88,482 | ₩88,691 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,436 | ₩87,905 | ₩87,436 | ₩87,691 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,838 | ₩88,053 | ₩87,758 | ₩87,790 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,209 | ₩87,302 | ₩86,847 | ₩86,847 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,544 | ₩87,550 | ₩87,168 | ₩87,243 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,128 | ₩87,302 | ₩86,833 | ₩87,032 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,450 | ₩87,471 | ₩87,101 | ₩87,204 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩87,986 | ₩87,986 | ₩87,450 | ₩87,450 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,133 | ₩88,133 | ₩87,289 | ₩87,452 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩88,080 | ₩88,200 | ₩87,999 | ₩88,096 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,589 | ₩88,589 | ₩88,200 | ₩88,294 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,584 | ₩87,852 | ₩87,483 | ₩87,560 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩87,972 | ₩88,147 | ₩87,746 | ₩87,746 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,557 | ₩87,972 | ₩87,557 | ₩87,821 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,820 | ₩87,171 | ₩86,820 | ₩87,171 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,860 | ₩86,900 | ₩86,244 | ₩86,793 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,136 | ₩86,887 | ₩86,136 | ₩86,873 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,560 | ₩86,190 | ₩85,292 | ₩85,332 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,507 | ₩85,962 | ₩85,359 | ₩85,756 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,828 | ₩85,842 | ₩85,466 | ₩85,796 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,091 | ₩85,627 | ₩85,064 | ₩85,091 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,359 | ₩85,647 | ₩85,105 | ₩85,189 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,889 | ₩86,130 | ₩85,889 | ₩86,055 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,145 | ₩85,665 | ₩85,145 | ₩85,614 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,359 | ₩85,533 | ₩84,957 | ₩84,957 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩84,059 | ₩84,549 | ₩83,899 | ₩84,520 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩85,064 | ₩85,219 | ₩84,900 | ₩84,999 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,185 | ₩85,433 | ₩84,823 | ₩85,312 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩84,971 | ₩85,185 | ₩84,917 | ₩85,089 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,857 | ₩84,964 | ₩84,274 | ₩84,305 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,145 | ₩85,318 | ₩85,078 | ₩85,286 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,113 | ₩84,460 | ₩83,731 | ₩84,338 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,912 | ₩84,086 | ₩83,537 | ₩83,996 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,850 | ₩84,924 | ₩84,348 | ₩84,500 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,904 | ₩85,339 | ₩84,904 | ₩85,306 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,394 | ₩84,716 | ₩83,762 | ₩84,077 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,738 | ₩84,234 | ₩82,827 | ₩83,517 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,845 | ₩84,220 | ₩83,845 | ₩84,126 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩84,033 | ₩84,301 | ₩83,832 | ₩84,207 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩83,979 | ₩84,260 | ₩83,684 | ₩83,992 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,515 | ₩84,515 | ₩83,631 | ₩84,039 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩83,939 | ₩84,193 | ₩83,631 | ₩83,818 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,488 | ₩85,105 | ₩84,488 | ₩84,591 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,209 | ₩87,343 | ₩87,075 | ₩87,113 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,289 | ₩87,322 | ₩86,954 | ₩87,133 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,758 | ₩88,053 | ₩86,713 | ₩86,737 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,798 | ₩87,939 | ₩87,302 | ₩87,708 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,348 | ₩88,388 | ₩87,972 | ₩88,062 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,793 | ₩87,006 | ₩86,568 | ₩86,833 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,448 | ₩86,163 | ₩84,448 | ₩86,096 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩84,997 | ₩86,431 | ₩84,260 | ₩84,315 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,667 | ₩85,681 | ₩84,421 | ₩85,102 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,326 | ₩85,326 | ₩84,735 | ₩84,735 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩85,949 | ₩85,949 | ₩84,527 | ₩84,644 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,780 | ₩86,940 | ₩86,693 | ₩86,926 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,611 | ₩87,611 | ₩86,827 | ₩86,864 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,739 | ₩88,106 | ₩87,718 | ₩87,986 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,753 | ₩87,182 | ₩86,612 | ₩87,025 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,840 | ₩86,967 | ₩86,573 | ₩86,737 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,297 | ₩86,954 | ₩86,150 | ₩86,777 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩86,940 | ₩87,115 | ₩86,753 | ₩86,904 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,793 | ₩86,951 | ₩86,644 | ₩86,927 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩85,976 | ₩86,190 | ₩85,909 | ₩85,990 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,681 | ₩86,002 | ₩85,252 | ₩85,761 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,641 | ₩86,501 | ₩85,466 | ₩86,449 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,158 | ₩85,667 | ₩85,066 | ₩85,304 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩85,962 | ₩86,056 | ₩85,480 | ₩85,935 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩85,962 | ₩86,069 | ₩85,761 | ₩85,935 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,637 | ₩87,860 | ₩87,570 | ₩87,665 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,530 | ₩88,200 | ₩87,530 | ₩87,762 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩87,946 | ₩88,011 | ₩87,477 | ₩87,943 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,138 | ₩89,232 | ₩88,817 | ₩89,016 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩89,018 | ₩89,286 | ₩88,897 | ₩89,023 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,219 | ₩89,219 | ₩88,281 | ₩88,321 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,709 | ₩89,152 | ₩88,589 | ₩89,125 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩87,075 | ₩87,475 | ₩87,007 | ₩87,329 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,766 | ₩86,912 | ₩86,036 | ₩86,157 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,833 | ₩87,195 | ₩86,833 | ₩86,886 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,378 | ₩86,935 | ₩86,136 | ₩86,935 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,418 | ₩86,418 | ₩85,815 | ₩85,962 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,579 | ₩86,683 | ₩86,378 | ₩86,593 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,490 | ₩87,490 | ₩87,007 | ₩87,034 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,168 | ₩87,530 | ₩87,141 | ₩87,463 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,369 | ₩87,624 | ₩86,538 | ₩86,845 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩87,959 | ₩88,066 | ₩87,718 | ₩87,932 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,616 | ₩88,622 | ₩87,436 | ₩87,475 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,656 | ₩88,750 | ₩88,307 | ₩88,644 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,299 | ₩89,649 | ₩89,098 | ₩89,232 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩88,013 | ₩88,053 | ₩87,664 | ₩88,053 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,106 | ₩88,279 | ₩87,828 | ₩88,129 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩87,999 | ₩88,374 | ₩87,999 | ₩88,220 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,726 | ₩87,580 | ₩86,639 | ₩87,580 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,222 | ₩87,570 | ₩87,068 | ₩87,148 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,485 | ₩87,088 | ₩86,110 | ₩86,793 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,739 | ₩86,739 | ₩86,060 | ₩86,512 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,242 | ₩85,721 | ₩81,822 | ₩83,724 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,470 | ₩83,813 | ₩83,389 | ₩83,550 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,679 | ₩83,791 | ₩82,478 | ₩83,490 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,470 | ₩84,019 | ₩83,416 | ₩83,633 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,739 | ₩83,251 | ₩81,701 | ₩83,251 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,379 | ₩81,379 | ₩80,569 | ₩80,774 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,924 | ₩81,219 | ₩80,575 | ₩80,629 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩82,036 | ₩82,181 | ₩81,058 | ₩81,085 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,679 | ₩83,121 | ₩82,518 | ₩82,947 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,776 | ₩81,647 | ₩80,776 | ₩81,406 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,674 | ₩82,679 | ₩81,647 | ₩82,425 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,183 | ₩82,291 | ₩80,455 | ₩80,709 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩82,076 | ₩82,880 | ₩82,076 | ₩82,760 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,644 | ₩83,899 | ₩83,108 | ₩83,108 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,636 | ₩84,709 | ₩84,286 | ₩84,287 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,523 | ₩84,232 | ₩83,523 | ₩83,966 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,832 | ₩84,327 | ₩82,894 | ₩82,907 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,703 | ₩84,703 | ₩83,684 | ₩83,684 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩85,011 | ₩85,306 | ₩84,728 | ₩85,111 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,131 | ₩86,035 | ₩84,807 | ₩85,089 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,296 | ₩84,951 | ₩83,108 | ₩84,885 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,684 | ₩84,475 | ₩83,611 | ₩84,019 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,239 | ₩85,440 | ₩84,167 | ₩84,823 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,708 | ₩86,277 | ₩85,509 | ₩85,882 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩84,944 | ₩85,775 | ₩83,899 | ₩85,346 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩87,959 | ₩88,562 | ₩87,758 | ₩88,321 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,366 | ₩89,540 | ₩89,286 | ₩89,440 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,714 | ₩89,728 | ₩89,185 | ₩89,728 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,103 | ₩90,317 | ₩89,757 | ₩90,001 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩89,031 | ₩89,755 | ₩88,977 | ₩89,674 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,111 | ₩89,353 | ₩88,803 | ₩88,803 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,173 | ₩90,143 | ₩88,173 | ₩89,245 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,879 | ₩88,321 | ₩87,738 | ₩88,321 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,709 | ₩89,058 | ₩88,362 | ₩88,455 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩87,999 | ₩88,468 | ₩87,597 | ₩88,247 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩87,946 | ₩88,321 | ₩87,584 | ₩88,321 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,487 | ₩89,487 | ₩88,254 | ₩88,321 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,790 | ₩89,058 | ₩88,455 | ₩89,058 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,428 | ₩88,428 | ₩88,133 | ₩88,267 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,691 | ₩88,428 | ₩87,631 | ₩88,428 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,619 | ₩87,423 | ₩86,619 | ₩87,383 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,163 | ₩86,512 | ₩85,775 | ₩85,862 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,758 | ₩87,771 | ₩86,150 | ₩86,427 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,155 | ₩87,544 | ₩86,746 | ₩87,075 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩86,056 | ₩86,753 | ₩85,694 | ₩86,324 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,530 | ₩87,611 | ₩86,284 | ₩86,605 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,897 | ₩89,091 | ₩87,879 | ₩88,616 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,843 | ₩88,937 | ₩88,307 | ₩88,884 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,731 | ₩88,388 | ₩87,731 | ₩88,388 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,168 | ₩87,564 | ₩87,168 | ₩87,289 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩86,029 | ₩86,698 | ₩86,029 | ₩86,698 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩85,962 | ₩86,500 | ₩85,868 | ₩86,331 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩84,971 | ₩85,413 | ₩84,947 | ₩85,198 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,421 | ₩84,870 | ₩84,368 | ₩84,554 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,260 | ₩84,388 | ₩84,113 | ₩84,327 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,435 | ₩84,770 | ₩84,287 | ₩84,636 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩83,966 | ₩84,187 | ₩83,845 | ₩84,113 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,207 | ₩84,207 | ₩83,644 | ₩83,722 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,711 | ₩83,925 | ₩83,631 | ₩83,913 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,121 | ₩83,296 | ₩82,987 | ₩83,209 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,425 | ₩82,853 | ₩82,425 | ₩82,719 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,880 | ₩82,934 | ₩82,719 | ₩82,748 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,679 | ₩83,268 | ₩82,679 | ₩83,041 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩82,009 | ₩82,478 | ₩81,989 | ₩82,344 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩82,049 | ₩82,049 | ₩81,802 | ₩81,929 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,353 | ₩81,424 | ₩81,232 | ₩81,379 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,540 | ₩81,586 | ₩81,393 | ₩81,446 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,085 | ₩81,132 | ₩80,910 | ₩80,910 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,808 | ₩81,808 | ₩81,446 | ₩81,755 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,259 | ₩81,405 | ₩81,165 | ₩81,326 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,924 | ₩81,326 | ₩80,924 | ₩81,138 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,090 | ₩82,183 | ₩82,009 | ₩82,090 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,875 | ₩82,116 | ₩81,741 | ₩81,755 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,778 | ₩83,778 | ₩81,287 | ₩81,473 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,359 | ₩81,359 | ₩80,768 | ₩80,870 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,554 | ₩81,554 | ₩81,203 | ₩81,272 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩82,012 | ₩82,027 | ₩81,788 | ₩81,919 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩81,969 | ₩82,029 | ₩81,320 | ₩81,446 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,286 | ₩81,982 | ₩81,286 | ₩81,567 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩80,977 | ₩81,513 | ₩80,977 | ₩81,446 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,482 | ₩80,977 | ₩80,482 | ₩80,948 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,138 | ₩81,178 | ₩80,772 | ₩80,803 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,183 | ₩82,297 | ₩80,964 | ₩81,299 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,768 | ₩81,875 | ₩81,674 | ₩81,753 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,393 | ₩81,637 | ₩81,393 | ₩81,578 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,192 | ₩81,420 | ₩81,085 | ₩81,404 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,145 | ₩81,312 | ₩81,095 | ₩81,101 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩80,961 | ₩81,032 | ₩80,961 | ₩81,031 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,736 | ₩81,044 | ₩80,709 | ₩80,992 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩80,026 | ₩80,482 | ₩79,932 | ₩80,428 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,865 | ₩80,133 | ₩79,785 | ₩80,096 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,570 | ₩80,026 | ₩79,336 | ₩79,919 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩81,044 | ₩81,119 | ₩79,879 | ₩79,888 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,656 | ₩80,951 | ₩80,535 | ₩80,669 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,468 | ₩80,763 | ₩80,365 | ₩80,573 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,219 | ₩81,319 | ₩80,684 | ₩80,837 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,326 | ₩81,728 | ₩81,326 | ₩81,587 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,143 | ₩82,224 | ₩81,513 | ₩81,602 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,116 | ₩82,210 | ₩82,023 | ₩82,191 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,929 | ₩82,116 | ₩81,647 | ₩81,972 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,487 | ₩81,674 | ₩81,379 | ₩81,643 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,736 | ₩80,910 | ₩80,495 | ₩80,902 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,098 | ₩81,165 | ₩80,656 | ₩80,723 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,281 | ₩80,817 | ₩80,281 | ₩80,751 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩80,039 | ₩80,348 | ₩79,934 | ₩79,952 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,589 | ₩80,736 | ₩80,508 | ₩80,656 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,348 | ₩80,348 | ₩80,093 | ₩80,267 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,522 | ₩80,739 | ₩80,456 | ₩80,557 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,152 | ₩81,190 | ₩80,642 | ₩80,797 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,495 | ₩80,762 | ₩80,334 | ₩80,762 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,562 | ₩80,562 | ₩80,281 | ₩80,562 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,287 | ₩80,348 | ₩80,167 | ₩80,187 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,785 | ₩80,053 | ₩79,785 | ₩79,998 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,343 | ₩79,570 | ₩79,115 | ₩79,403 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,182 | ₩79,356 | ₩79,048 | ₩79,117 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,584 | ₩79,763 | ₩79,503 | ₩79,715 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,081 | ₩79,209 | ₩79,014 | ₩79,209 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,235 | ₩79,671 | ₩79,222 | ₩79,347 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,914 | ₩79,229 | ₩78,914 | ₩79,108 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,177 | ₩78,793 | ₩78,150 | ₩78,555 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,472 | ₩78,758 | ₩78,368 | ₩78,599 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩78,967 | ₩79,028 | ₩77,156 | ₩77,174 | -2.27% | 1.9만 |
|---|