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 | ₩86,312 | ₩86,466 | ₩86,258 | ₩86,464 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,319 | ₩85,829 | ₩85,240 | ₩85,423 | +0.12% | 2만 |
| 2026.10.07 | ₩85,762 | ₩86,004 | ₩85,534 | ₩85,775 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,956 | ₩86,956 | ₩86,621 | ₩86,661 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,285 | ₩86,607 | ₩86,285 | ₩86,433 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,756 | ₩84,937 | ₩84,414 | ₩84,914 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,622 | ₩84,729 | ₩84,085 | ₩84,382 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,266 | ₩85,279 | ₩84,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,910 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,266 | ₩85,279 | ₩84,897 | ₩85,212 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,655 | ₩85,840 | ₩85,628 | ₩85,671 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,272 | ₩86,481 | ₩86,084 | ₩86,426 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,594 | ₩86,651 | ₩86,071 | ₩86,167 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,318 | ₩87,352 | ₩86,635 | ₩86,689 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,533 | ₩87,868 | ₩87,506 | ₩87,860 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,592 | ₩88,847 | ₩88,579 | ₩88,764 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩88,056 | ₩88,056 | ₩87,814 | ₩87,999 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,243 | ₩88,689 | ₩88,243 | ₩88,392 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩88,056 | ₩88,404 | ₩87,197 | ₩87,325 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,579 | ₩88,579 | ₩88,304 | ₩88,445 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,512 | ₩89,122 | ₩88,512 | ₩88,792 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,853 | ₩89,893 | ₩89,527 | ₩89,559 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,290 | ₩89,531 | ₩89,156 | ₩89,283 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,497 | ₩90,577 | ₩90,121 | ₩90,121 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,215 | ₩90,564 | ₩90,148 | ₩90,282 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,866 | ₩90,296 | ₩89,866 | ₩90,162 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,866 | ₩89,920 | ₩89,732 | ₩89,920 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,901 | ₩89,370 | ₩88,901 | ₩89,303 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,834 | ₩89,451 | ₩88,619 | ₩88,753 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩89,142 | ₩89,142 | ₩88,767 | ₩88,907 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,491 | ₩89,504 | ₩88,780 | ₩88,973 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩89,156 | ₩89,283 | ₩89,088 | ₩89,209 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,451 | ₩89,491 | ₩89,217 | ₩89,217 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,941 | ₩89,451 | ₩88,941 | ₩89,410 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,525 | ₩88,820 | ₩88,525 | ₩88,693 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,565 | ₩88,814 | ₩88,565 | ₩88,775 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,519 | ₩87,989 | ₩87,519 | ₩87,774 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,922 | ₩88,136 | ₩87,841 | ₩87,873 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,291 | ₩87,385 | ₩86,929 | ₩86,929 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,626 | ₩87,633 | ₩87,251 | ₩87,326 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,211 | ₩87,385 | ₩86,916 | ₩87,114 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,533 | ₩87,554 | ₩87,184 | ₩87,287 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩88,069 | ₩88,069 | ₩87,533 | ₩87,533 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,217 | ₩88,217 | ₩87,372 | ₩87,535 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩88,163 | ₩88,284 | ₩88,083 | ₩88,179 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,673 | ₩88,673 | ₩88,284 | ₩88,378 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,667 | ₩87,935 | ₩87,566 | ₩87,643 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩88,056 | ₩88,230 | ₩87,829 | ₩87,829 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,640 | ₩88,056 | ₩87,640 | ₩87,904 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,902 | ₩87,254 | ₩86,902 | ₩87,254 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,942 | ₩86,983 | ₩86,325 | ₩86,875 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,218 | ₩86,969 | ₩86,218 | ₩86,956 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,641 | ₩86,272 | ₩85,373 | ₩85,413 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,588 | ₩86,044 | ₩85,440 | ₩85,837 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,910 | ₩85,923 | ₩85,547 | ₩85,877 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,172 | ₩85,708 | ₩85,145 | ₩85,172 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,440 | ₩85,729 | ₩85,185 | ₩85,270 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,970 | ₩86,211 | ₩85,970 | ₩86,136 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,226 | ₩85,746 | ₩85,226 | ₩85,695 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,440 | ₩85,615 | ₩85,038 | ₩85,038 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩84,139 | ₩84,629 | ₩83,978 | ₩84,601 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩85,145 | ₩85,299 | ₩84,980 | ₩85,079 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,266 | ₩85,514 | ₩84,904 | ₩85,393 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩85,051 | ₩85,266 | ₩84,998 | ₩85,169 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,937 | ₩85,044 | ₩84,354 | ₩84,385 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,226 | ₩85,399 | ₩85,159 | ₩85,366 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,193 | ₩84,540 | ₩83,811 | ₩84,418 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,992 | ₩84,166 | ₩83,616 | ₩84,076 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,930 | ₩85,004 | ₩84,427 | ₩84,580 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,984 | ₩85,420 | ₩84,984 | ₩85,387 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,474 | ₩84,796 | ₩83,841 | ₩84,157 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,817 | ₩84,313 | ₩82,905 | ₩83,596 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,925 | ₩84,300 | ₩83,925 | ₩84,206 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩84,112 | ₩84,381 | ₩83,911 | ₩84,287 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩84,059 | ₩84,340 | ₩83,764 | ₩84,072 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,595 | ₩84,595 | ₩83,710 | ₩84,119 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩84,018 | ₩84,273 | ₩83,710 | ₩83,898 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,568 | ₩85,185 | ₩84,568 | ₩84,672 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,291 | ₩87,425 | ₩87,157 | ₩87,196 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,372 | ₩87,405 | ₩87,036 | ₩87,216 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,841 | ₩88,136 | ₩86,795 | ₩86,819 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,881 | ₩88,022 | ₩87,385 | ₩87,791 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,431 | ₩88,471 | ₩88,056 | ₩88,146 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,875 | ₩87,089 | ₩86,650 | ₩86,916 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,528 | ₩86,245 | ₩84,528 | ₩86,178 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩85,078 | ₩86,513 | ₩84,340 | ₩84,395 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,749 | ₩85,762 | ₩84,501 | ₩85,183 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,407 | ₩85,407 | ₩84,815 | ₩84,815 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩86,030 | ₩86,030 | ₩84,607 | ₩84,724 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,862 | ₩87,023 | ₩86,775 | ₩87,008 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,694 | ₩87,694 | ₩86,909 | ₩86,946 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,822 | ₩88,190 | ₩87,801 | ₩88,069 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,835 | ₩87,264 | ₩86,694 | ₩87,107 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,922 | ₩87,050 | ₩86,655 | ₩86,819 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,379 | ₩87,036 | ₩86,232 | ₩86,859 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩87,023 | ₩87,197 | ₩86,835 | ₩86,987 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,875 | ₩87,034 | ₩86,726 | ₩87,009 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩86,057 | ₩86,272 | ₩85,990 | ₩86,072 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,762 | ₩86,084 | ₩85,333 | ₩85,843 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,722 | ₩86,583 | ₩85,547 | ₩86,531 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,239 | ₩85,749 | ₩85,146 | ₩85,385 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩86,044 | ₩86,138 | ₩85,561 | ₩86,017 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩86,044 | ₩86,151 | ₩85,843 | ₩86,017 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,720 | ₩87,943 | ₩87,653 | ₩87,749 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,613 | ₩88,284 | ₩87,613 | ₩87,845 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩88,029 | ₩88,095 | ₩87,559 | ₩88,026 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,223 | ₩89,316 | ₩88,901 | ₩89,101 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩89,102 | ₩89,370 | ₩88,981 | ₩89,107 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,303 | ₩89,303 | ₩88,364 | ₩88,404 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,793 | ₩89,236 | ₩88,673 | ₩89,209 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩87,157 | ₩87,558 | ₩87,090 | ₩87,412 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,849 | ₩86,995 | ₩86,118 | ₩86,238 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,916 | ₩87,278 | ₩86,916 | ₩86,968 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,460 | ₩87,018 | ₩86,218 | ₩87,018 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,500 | ₩86,500 | ₩85,896 | ₩86,044 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,661 | ₩86,765 | ₩86,460 | ₩86,676 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,573 | ₩87,573 | ₩87,090 | ₩87,117 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,251 | ₩87,613 | ₩87,224 | ₩87,546 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,452 | ₩87,707 | ₩86,621 | ₩86,928 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩88,042 | ₩88,150 | ₩87,801 | ₩88,015 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,700 | ₩88,706 | ₩87,519 | ₩87,558 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,740 | ₩88,834 | ₩88,391 | ₩88,728 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,384 | ₩89,734 | ₩89,182 | ₩89,316 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩88,096 | ₩88,136 | ₩87,747 | ₩88,136 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,190 | ₩88,363 | ₩87,911 | ₩88,213 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩88,083 | ₩88,458 | ₩88,083 | ₩88,304 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,808 | ₩87,663 | ₩86,721 | ₩87,663 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,305 | ₩87,653 | ₩87,150 | ₩87,231 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,567 | ₩87,170 | ₩86,191 | ₩86,875 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,822 | ₩86,822 | ₩86,142 | ₩86,594 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,321 | ₩85,802 | ₩81,899 | ₩83,804 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,549 | ₩83,892 | ₩83,468 | ₩83,629 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,758 | ₩83,871 | ₩82,556 | ₩83,569 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,549 | ₩84,099 | ₩83,495 | ₩83,713 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,816 | ₩83,330 | ₩81,778 | ₩83,330 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,457 | ₩81,457 | ₩80,645 | ₩80,850 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩81,001 | ₩81,296 | ₩80,652 | ₩80,705 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩82,114 | ₩82,259 | ₩81,135 | ₩81,161 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,758 | ₩83,200 | ₩82,597 | ₩83,026 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,853 | ₩81,725 | ₩80,853 | ₩81,483 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,752 | ₩82,758 | ₩81,725 | ₩82,503 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,261 | ₩82,369 | ₩80,531 | ₩80,786 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩82,154 | ₩82,959 | ₩82,154 | ₩82,838 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,723 | ₩83,978 | ₩83,187 | ₩83,187 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,716 | ₩84,790 | ₩84,366 | ₩84,367 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,603 | ₩84,312 | ₩83,603 | ₩84,045 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,911 | ₩84,407 | ₩82,972 | ₩82,986 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,783 | ₩84,783 | ₩83,764 | ₩83,764 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩85,091 | ₩85,387 | ₩84,808 | ₩85,192 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,212 | ₩86,116 | ₩84,888 | ₩85,169 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,375 | ₩85,031 | ₩83,187 | ₩84,965 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,764 | ₩84,555 | ₩83,690 | ₩84,099 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,319 | ₩85,521 | ₩84,246 | ₩84,904 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,789 | ₩86,359 | ₩85,590 | ₩85,963 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩85,024 | ₩85,856 | ₩83,978 | ₩85,427 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩88,042 | ₩88,646 | ₩87,841 | ₩88,404 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,451 | ₩89,625 | ₩89,370 | ₩89,524 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,799 | ₩89,813 | ₩89,270 | ₩89,813 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,188 | ₩90,403 | ₩89,842 | ₩90,086 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩89,115 | ₩89,840 | ₩89,062 | ₩89,759 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,196 | ₩89,437 | ₩88,887 | ₩88,887 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,257 | ₩90,229 | ₩88,257 | ₩89,330 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,962 | ₩88,404 | ₩87,821 | ₩88,404 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,793 | ₩89,142 | ₩88,446 | ₩88,539 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩88,083 | ₩88,552 | ₩87,680 | ₩88,331 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩88,029 | ₩88,404 | ₩87,667 | ₩88,404 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,571 | ₩89,571 | ₩88,337 | ₩88,404 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,874 | ₩89,142 | ₩88,539 | ₩89,142 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,512 | ₩88,512 | ₩88,217 | ₩88,351 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,774 | ₩88,512 | ₩87,714 | ₩88,512 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,701 | ₩87,506 | ₩86,701 | ₩87,466 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,245 | ₩86,594 | ₩85,856 | ₩85,943 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,841 | ₩87,854 | ₩86,232 | ₩86,509 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,238 | ₩87,626 | ₩86,828 | ₩87,157 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩86,138 | ₩86,835 | ₩85,775 | ₩86,406 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,613 | ₩87,694 | ₩86,366 | ₩86,688 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,981 | ₩89,176 | ₩87,962 | ₩88,700 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,928 | ₩89,021 | ₩88,391 | ₩88,968 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,814 | ₩88,471 | ₩87,814 | ₩88,471 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,251 | ₩87,647 | ₩87,251 | ₩87,372 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩86,111 | ₩86,780 | ₩86,111 | ₩86,780 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩86,044 | ₩86,582 | ₩85,950 | ₩86,413 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩85,051 | ₩85,494 | ₩85,027 | ₩85,279 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,501 | ₩84,951 | ₩84,448 | ₩84,634 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,340 | ₩84,468 | ₩84,193 | ₩84,407 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,515 | ₩84,850 | ₩84,367 | ₩84,716 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩84,045 | ₩84,267 | ₩83,925 | ₩84,193 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,287 | ₩84,287 | ₩83,723 | ₩83,801 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,790 | ₩84,005 | ₩83,710 | ₩83,993 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,200 | ₩83,375 | ₩83,066 | ₩83,287 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,503 | ₩82,932 | ₩82,503 | ₩82,798 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,959 | ₩83,012 | ₩82,798 | ₩82,826 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,758 | ₩83,346 | ₩82,758 | ₩83,120 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩82,087 | ₩82,556 | ₩82,067 | ₩82,422 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩82,127 | ₩82,127 | ₩81,879 | ₩82,006 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,430 | ₩81,501 | ₩81,309 | ₩81,457 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,617 | ₩81,663 | ₩81,470 | ₩81,524 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,161 | ₩81,208 | ₩80,987 | ₩80,987 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,886 | ₩81,886 | ₩81,524 | ₩81,832 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,336 | ₩81,482 | ₩81,242 | ₩81,403 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩81,001 | ₩81,403 | ₩81,001 | ₩81,215 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,167 | ₩82,261 | ₩82,087 | ₩82,167 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,953 | ₩82,194 | ₩81,819 | ₩81,832 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,857 | ₩83,857 | ₩81,364 | ₩81,550 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,436 | ₩81,436 | ₩80,845 | ₩80,947 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,631 | ₩81,631 | ₩81,279 | ₩81,349 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩82,090 | ₩82,104 | ₩81,866 | ₩81,997 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩82,047 | ₩82,107 | ₩81,398 | ₩81,524 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,363 | ₩82,060 | ₩81,363 | ₩81,644 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩81,054 | ₩81,591 | ₩81,054 | ₩81,524 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,558 | ₩81,054 | ₩80,558 | ₩81,025 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,215 | ₩81,255 | ₩80,849 | ₩80,880 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,261 | ₩82,375 | ₩81,041 | ₩81,376 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,846 | ₩81,953 | ₩81,752 | ₩81,831 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,470 | ₩81,714 | ₩81,470 | ₩81,655 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,269 | ₩81,497 | ₩81,161 | ₩81,481 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,222 | ₩81,389 | ₩81,172 | ₩81,178 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩81,038 | ₩81,109 | ₩81,038 | ₩81,108 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,813 | ₩81,121 | ₩80,786 | ₩81,069 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩80,102 | ₩80,558 | ₩80,008 | ₩80,504 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,941 | ₩80,209 | ₩79,860 | ₩80,172 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,646 | ₩80,102 | ₩79,411 | ₩79,995 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩81,121 | ₩81,196 | ₩79,954 | ₩79,964 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,732 | ₩81,027 | ₩80,612 | ₩80,746 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,544 | ₩80,840 | ₩80,441 | ₩80,649 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,296 | ₩81,396 | ₩80,760 | ₩80,913 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,403 | ₩81,805 | ₩81,403 | ₩81,664 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,221 | ₩82,302 | ₩81,591 | ₩81,679 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,194 | ₩82,288 | ₩82,100 | ₩82,269 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩82,006 | ₩82,194 | ₩81,725 | ₩82,049 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,564 | ₩81,752 | ₩81,457 | ₩81,721 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,813 | ₩80,987 | ₩80,571 | ₩80,979 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,175 | ₩81,242 | ₩80,732 | ₩80,799 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,357 | ₩80,893 | ₩80,357 | ₩80,827 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩80,115 | ₩80,424 | ₩80,009 | ₩80,028 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,665 | ₩80,813 | ₩80,585 | ₩80,732 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,424 | ₩80,424 | ₩80,169 | ₩80,343 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,598 | ₩80,815 | ₩80,532 | ₩80,633 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,229 | ₩81,267 | ₩80,719 | ₩80,873 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,571 | ₩80,838 | ₩80,410 | ₩80,838 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,638 | ₩80,638 | ₩80,357 | ₩80,638 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,363 | ₩80,424 | ₩80,243 | ₩80,263 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,860 | ₩80,129 | ₩79,860 | ₩80,074 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,418 | ₩79,646 | ₩79,190 | ₩79,478 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,257 | ₩79,431 | ₩79,123 | ₩79,192 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,659 | ₩79,839 | ₩79,579 | ₩79,791 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,156 | ₩79,284 | ₩79,089 | ₩79,284 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,310 | ₩79,746 | ₩79,297 | ₩79,422 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,989 | ₩79,304 | ₩78,989 | ₩79,183 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,251 | ₩78,868 | ₩78,224 | ₩78,629 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,546 | ₩78,833 | ₩78,443 | ₩78,673 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩79,042 | ₩79,103 | ₩77,229 | ₩77,248 | -2.27% | 1.9만 |
|---|