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 | ₩86,302 | ₩86,456 | ₩86,248 | ₩86,453 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,309 | ₩85,819 | ₩85,230 | ₩85,413 | +0.12% | 2만 |
| 2026.10.07 | ₩85,752 | ₩85,993 | ₩85,524 | ₩85,765 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,945 | ₩86,945 | ₩86,610 | ₩86,650 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,275 | ₩86,597 | ₩86,275 | ₩86,422 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,746 | ₩84,927 | ₩84,404 | ₩84,904 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,612 | ₩84,719 | ₩84,075 | ₩84,372 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,256 | ₩85,269 | ₩84,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,900 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,256 | ₩85,269 | ₩84,887 | ₩85,202 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,645 | ₩85,830 | ₩85,618 | ₩85,661 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,261 | ₩86,471 | ₩86,074 | ₩86,416 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,583 | ₩86,641 | ₩86,060 | ₩86,157 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,308 | ₩87,341 | ₩86,625 | ₩86,679 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,522 | ₩87,857 | ₩87,495 | ₩87,849 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,582 | ₩88,836 | ₩88,568 | ₩88,753 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩88,045 | ₩88,045 | ₩87,804 | ₩87,989 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,233 | ₩88,678 | ₩88,233 | ₩88,382 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩88,045 | ₩88,394 | ₩87,187 | ₩87,314 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,568 | ₩88,568 | ₩88,293 | ₩88,434 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,501 | ₩89,111 | ₩88,501 | ₩88,781 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,842 | ₩89,883 | ₩89,516 | ₩89,549 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,279 | ₩89,520 | ₩89,145 | ₩89,272 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,486 | ₩90,567 | ₩90,111 | ₩90,111 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,204 | ₩90,553 | ₩90,137 | ₩90,271 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,856 | ₩90,285 | ₩89,856 | ₩90,151 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,856 | ₩89,909 | ₩89,722 | ₩89,909 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,890 | ₩89,359 | ₩88,890 | ₩89,292 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,823 | ₩89,440 | ₩88,608 | ₩88,743 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩89,131 | ₩89,131 | ₩88,756 | ₩88,897 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,480 | ₩89,494 | ₩88,769 | ₩88,963 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩89,145 | ₩89,272 | ₩89,078 | ₩89,199 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,440 | ₩89,480 | ₩89,207 | ₩89,207 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,930 | ₩89,440 | ₩88,930 | ₩89,400 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,515 | ₩88,810 | ₩88,515 | ₩88,682 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,555 | ₩88,803 | ₩88,555 | ₩88,764 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,509 | ₩87,978 | ₩87,509 | ₩87,764 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,911 | ₩88,126 | ₩87,831 | ₩87,863 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,281 | ₩87,375 | ₩86,919 | ₩86,919 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,616 | ₩87,623 | ₩87,241 | ₩87,316 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,200 | ₩87,375 | ₩86,905 | ₩87,104 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,522 | ₩87,544 | ₩87,173 | ₩87,277 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩88,059 | ₩88,059 | ₩87,522 | ₩87,522 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,206 | ₩88,206 | ₩87,361 | ₩87,525 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩88,152 | ₩88,273 | ₩88,072 | ₩88,169 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,662 | ₩88,662 | ₩88,273 | ₩88,367 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,656 | ₩87,924 | ₩87,556 | ₩87,632 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩88,045 | ₩88,220 | ₩87,819 | ₩87,819 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,629 | ₩88,045 | ₩87,629 | ₩87,894 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,892 | ₩87,243 | ₩86,892 | ₩87,243 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,932 | ₩86,972 | ₩86,315 | ₩86,865 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,208 | ₩86,959 | ₩86,208 | ₩86,945 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,631 | ₩86,261 | ₩85,363 | ₩85,403 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,578 | ₩86,033 | ₩85,430 | ₩85,827 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,899 | ₩85,913 | ₩85,537 | ₩85,867 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,162 | ₩85,698 | ₩85,135 | ₩85,162 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,430 | ₩85,718 | ₩85,175 | ₩85,260 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,960 | ₩86,201 | ₩85,960 | ₩86,126 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,215 | ₩85,736 | ₩85,215 | ₩85,685 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,430 | ₩85,604 | ₩85,028 | ₩85,028 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩84,129 | ₩84,619 | ₩83,968 | ₩84,590 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩85,135 | ₩85,289 | ₩84,970 | ₩85,069 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,256 | ₩85,504 | ₩84,894 | ₩85,383 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩85,041 | ₩85,256 | ₩84,987 | ₩85,159 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,927 | ₩85,034 | ₩84,344 | ₩84,375 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,215 | ₩85,388 | ₩85,148 | ₩85,356 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,183 | ₩84,530 | ₩83,801 | ₩84,408 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,982 | ₩84,156 | ₩83,606 | ₩84,066 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,920 | ₩84,994 | ₩84,417 | ₩84,570 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,974 | ₩85,410 | ₩84,974 | ₩85,376 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,464 | ₩84,786 | ₩83,831 | ₩84,147 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,807 | ₩84,303 | ₩82,895 | ₩83,586 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,915 | ₩84,290 | ₩83,915 | ₩84,196 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩84,102 | ₩84,370 | ₩83,901 | ₩84,277 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩84,049 | ₩84,330 | ₩83,754 | ₩84,062 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,585 | ₩84,585 | ₩83,700 | ₩84,109 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩84,008 | ₩84,263 | ₩83,700 | ₩83,888 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,558 | ₩85,175 | ₩84,558 | ₩84,662 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,281 | ₩87,415 | ₩87,147 | ₩87,186 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,361 | ₩87,395 | ₩87,026 | ₩87,206 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,831 | ₩88,126 | ₩86,785 | ₩86,809 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,871 | ₩88,012 | ₩87,375 | ₩87,781 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,421 | ₩88,461 | ₩88,045 | ₩88,135 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,865 | ₩87,078 | ₩86,640 | ₩86,905 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,518 | ₩86,235 | ₩84,518 | ₩86,168 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩85,068 | ₩86,503 | ₩84,330 | ₩84,385 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,738 | ₩85,752 | ₩84,491 | ₩85,172 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,396 | ₩85,396 | ₩84,805 | ₩84,805 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩86,020 | ₩86,020 | ₩84,597 | ₩84,714 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,852 | ₩87,013 | ₩86,764 | ₩86,998 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,683 | ₩87,683 | ₩86,899 | ₩86,936 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,812 | ₩88,179 | ₩87,790 | ₩88,059 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,825 | ₩87,254 | ₩86,684 | ₩87,097 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,912 | ₩87,039 | ₩86,645 | ₩86,809 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,369 | ₩87,026 | ₩86,221 | ₩86,849 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩87,013 | ₩87,187 | ₩86,825 | ₩86,976 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,865 | ₩87,023 | ₩86,716 | ₩86,999 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩86,047 | ₩86,261 | ₩85,980 | ₩86,062 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,752 | ₩86,074 | ₩85,323 | ₩85,832 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,712 | ₩86,573 | ₩85,537 | ₩86,520 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,229 | ₩85,738 | ₩85,136 | ₩85,375 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩86,033 | ₩86,127 | ₩85,551 | ₩86,007 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩86,033 | ₩86,141 | ₩85,832 | ₩86,007 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,710 | ₩87,933 | ₩87,643 | ₩87,738 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,603 | ₩88,273 | ₩87,603 | ₩87,835 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩88,018 | ₩88,084 | ₩87,549 | ₩88,016 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,212 | ₩89,306 | ₩88,890 | ₩89,090 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩89,091 | ₩89,359 | ₩88,971 | ₩89,097 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,292 | ₩89,292 | ₩88,354 | ₩88,394 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,783 | ₩89,225 | ₩88,662 | ₩89,199 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩87,147 | ₩87,548 | ₩87,080 | ₩87,401 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,838 | ₩86,984 | ₩86,107 | ₩86,228 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,905 | ₩87,267 | ₩86,905 | ₩86,958 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,449 | ₩87,007 | ₩86,208 | ₩87,007 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,489 | ₩86,489 | ₩85,886 | ₩86,033 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,650 | ₩86,755 | ₩86,449 | ₩86,665 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,562 | ₩87,562 | ₩87,080 | ₩87,106 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,241 | ₩87,603 | ₩87,214 | ₩87,536 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,442 | ₩87,696 | ₩86,610 | ₩86,917 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩88,032 | ₩88,139 | ₩87,790 | ₩88,005 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,689 | ₩88,696 | ₩87,509 | ₩87,548 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,729 | ₩88,823 | ₩88,380 | ₩88,717 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,373 | ₩89,723 | ₩89,172 | ₩89,306 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩88,085 | ₩88,126 | ₩87,737 | ₩88,126 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,179 | ₩88,352 | ₩87,900 | ₩88,202 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩88,072 | ₩88,448 | ₩88,072 | ₩88,293 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,798 | ₩87,652 | ₩86,711 | ₩87,652 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,294 | ₩87,643 | ₩87,140 | ₩87,220 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,557 | ₩87,160 | ₩86,181 | ₩86,865 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,811 | ₩86,811 | ₩86,131 | ₩86,583 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,311 | ₩85,792 | ₩81,889 | ₩83,794 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,539 | ₩83,882 | ₩83,459 | ₩83,619 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,748 | ₩83,861 | ₩82,547 | ₩83,559 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,539 | ₩84,089 | ₩83,485 | ₩83,703 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,806 | ₩83,320 | ₩81,769 | ₩83,320 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,447 | ₩81,447 | ₩80,635 | ₩80,841 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,991 | ₩81,286 | ₩80,642 | ₩80,696 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩82,104 | ₩82,249 | ₩81,125 | ₩81,152 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,748 | ₩83,190 | ₩82,587 | ₩83,016 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,843 | ₩81,715 | ₩80,843 | ₩81,474 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,742 | ₩82,748 | ₩81,715 | ₩82,493 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,252 | ₩82,359 | ₩80,521 | ₩80,776 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩82,144 | ₩82,949 | ₩82,144 | ₩82,828 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,713 | ₩83,968 | ₩83,177 | ₩83,177 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,706 | ₩84,780 | ₩84,356 | ₩84,357 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,593 | ₩84,302 | ₩83,593 | ₩84,035 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,901 | ₩84,397 | ₩82,962 | ₩82,976 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,773 | ₩84,773 | ₩83,754 | ₩83,754 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩85,081 | ₩85,376 | ₩84,798 | ₩85,182 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,202 | ₩86,106 | ₩84,877 | ₩85,159 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,365 | ₩85,021 | ₩83,177 | ₩84,955 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,754 | ₩84,545 | ₩83,680 | ₩84,089 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,309 | ₩85,510 | ₩84,236 | ₩84,894 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,779 | ₩86,349 | ₩85,580 | ₩85,953 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩85,014 | ₩85,846 | ₩83,968 | ₩85,417 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩88,032 | ₩88,635 | ₩87,831 | ₩88,394 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,440 | ₩89,614 | ₩89,359 | ₩89,514 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,789 | ₩89,802 | ₩89,259 | ₩89,802 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,178 | ₩90,392 | ₩89,832 | ₩90,076 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩89,105 | ₩89,829 | ₩89,051 | ₩89,748 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,185 | ₩89,427 | ₩88,877 | ₩88,877 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,246 | ₩90,218 | ₩88,246 | ₩89,319 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,951 | ₩88,394 | ₩87,810 | ₩88,394 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,783 | ₩89,131 | ₩88,435 | ₩88,528 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩88,072 | ₩88,541 | ₩87,670 | ₩88,320 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩88,018 | ₩88,394 | ₩87,656 | ₩88,394 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,561 | ₩89,561 | ₩88,327 | ₩88,394 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,863 | ₩89,131 | ₩88,528 | ₩89,131 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,501 | ₩88,501 | ₩88,206 | ₩88,340 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,764 | ₩88,501 | ₩87,703 | ₩88,501 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,691 | ₩87,495 | ₩86,691 | ₩87,455 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,235 | ₩86,583 | ₩85,846 | ₩85,933 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,831 | ₩87,844 | ₩86,221 | ₩86,499 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,227 | ₩87,616 | ₩86,818 | ₩87,147 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩86,127 | ₩86,825 | ₩85,765 | ₩86,396 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,603 | ₩87,683 | ₩86,355 | ₩86,677 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,971 | ₩89,165 | ₩87,951 | ₩88,689 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,917 | ₩89,011 | ₩88,380 | ₩88,957 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,804 | ₩88,461 | ₩87,804 | ₩88,461 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,241 | ₩87,636 | ₩87,241 | ₩87,361 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩86,101 | ₩86,770 | ₩86,101 | ₩86,770 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩86,033 | ₩86,571 | ₩85,940 | ₩86,402 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩85,041 | ₩85,484 | ₩85,017 | ₩85,269 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,491 | ₩84,940 | ₩84,438 | ₩84,624 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,330 | ₩84,458 | ₩84,183 | ₩84,397 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,505 | ₩84,840 | ₩84,357 | ₩84,706 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩84,035 | ₩84,256 | ₩83,915 | ₩84,183 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,277 | ₩84,277 | ₩83,713 | ₩83,791 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,780 | ₩83,995 | ₩83,700 | ₩83,983 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,190 | ₩83,365 | ₩83,056 | ₩83,277 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,493 | ₩82,922 | ₩82,493 | ₩82,788 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,949 | ₩83,003 | ₩82,788 | ₩82,816 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,748 | ₩83,336 | ₩82,748 | ₩83,110 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩82,077 | ₩82,547 | ₩82,057 | ₩82,412 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩82,117 | ₩82,117 | ₩81,869 | ₩81,997 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,420 | ₩81,491 | ₩81,299 | ₩81,447 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,608 | ₩81,653 | ₩81,460 | ₩81,514 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,152 | ₩81,199 | ₩80,977 | ₩80,977 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,876 | ₩81,876 | ₩81,514 | ₩81,822 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,326 | ₩81,472 | ₩81,232 | ₩81,393 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,991 | ₩81,393 | ₩80,991 | ₩81,205 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,158 | ₩82,252 | ₩82,077 | ₩82,158 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,943 | ₩82,184 | ₩81,809 | ₩81,822 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,847 | ₩83,847 | ₩81,354 | ₩81,541 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,427 | ₩81,427 | ₩80,835 | ₩80,937 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,621 | ₩81,621 | ₩81,270 | ₩81,340 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩82,080 | ₩82,095 | ₩81,856 | ₩81,987 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩82,037 | ₩82,097 | ₩81,388 | ₩81,514 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,353 | ₩82,050 | ₩81,353 | ₩81,635 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩81,044 | ₩81,581 | ₩81,044 | ₩81,514 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,548 | ₩81,044 | ₩80,548 | ₩81,015 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,205 | ₩81,246 | ₩80,839 | ₩80,870 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,252 | ₩82,366 | ₩81,031 | ₩81,366 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,836 | ₩81,943 | ₩81,742 | ₩81,821 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,460 | ₩81,704 | ₩81,460 | ₩81,645 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,259 | ₩81,487 | ₩81,152 | ₩81,471 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,212 | ₩81,380 | ₩81,163 | ₩81,168 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩81,028 | ₩81,099 | ₩81,028 | ₩81,098 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,803 | ₩81,112 | ₩80,776 | ₩81,059 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩80,092 | ₩80,548 | ₩79,998 | ₩80,495 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,931 | ₩80,200 | ₩79,851 | ₩80,162 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,636 | ₩80,092 | ₩79,402 | ₩79,985 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩81,112 | ₩81,187 | ₩79,945 | ₩79,954 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,723 | ₩81,018 | ₩80,602 | ₩80,736 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,535 | ₩80,830 | ₩80,432 | ₩80,639 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,286 | ₩81,386 | ₩80,751 | ₩80,904 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,393 | ₩81,796 | ₩81,393 | ₩81,655 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,211 | ₩82,292 | ₩81,581 | ₩81,669 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,184 | ₩82,278 | ₩82,091 | ₩82,260 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,997 | ₩82,184 | ₩81,715 | ₩82,040 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,554 | ₩81,742 | ₩81,447 | ₩81,711 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,803 | ₩80,977 | ₩80,562 | ₩80,969 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,165 | ₩81,232 | ₩80,723 | ₩80,790 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,347 | ₩80,884 | ₩80,347 | ₩80,818 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩80,106 | ₩80,414 | ₩80,000 | ₩80,019 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,656 | ₩80,803 | ₩80,575 | ₩80,723 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,414 | ₩80,414 | ₩80,159 | ₩80,334 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,589 | ₩80,806 | ₩80,523 | ₩80,623 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,219 | ₩81,258 | ₩80,709 | ₩80,863 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,562 | ₩80,829 | ₩80,401 | ₩80,829 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,629 | ₩80,629 | ₩80,347 | ₩80,629 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,354 | ₩80,414 | ₩80,233 | ₩80,253 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,851 | ₩80,119 | ₩79,851 | ₩80,064 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,408 | ₩79,636 | ₩79,180 | ₩79,469 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,247 | ₩79,422 | ₩79,113 | ₩79,183 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,650 | ₩79,829 | ₩79,569 | ₩79,781 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,147 | ₩79,274 | ₩79,080 | ₩79,274 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,301 | ₩79,737 | ₩79,288 | ₩79,412 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,979 | ₩79,294 | ₩78,979 | ₩79,174 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,242 | ₩78,858 | ₩78,215 | ₩78,620 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,537 | ₩78,824 | ₩78,433 | ₩78,664 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩79,033 | ₩79,093 | ₩77,220 | ₩77,238 | -2.27% | 1.9만 |
|---|