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 | ₩86,300 | ₩86,454 | ₩86,246 | ₩86,451 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,307 | ₩85,817 | ₩85,228 | ₩85,411 | +0.12% | 2만 |
| 2026.10.07 | ₩85,750 | ₩85,991 | ₩85,522 | ₩85,763 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,944 | ₩86,944 | ₩86,608 | ₩86,648 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,273 | ₩86,595 | ₩86,273 | ₩86,420 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,744 | ₩84,925 | ₩84,402 | ₩84,902 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,610 | ₩84,717 | ₩84,074 | ₩84,370 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,254 | ₩85,267 | ₩84,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,898 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,254 | ₩85,267 | ₩84,885 | ₩85,200 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,643 | ₩85,828 | ₩85,616 | ₩85,659 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,260 | ₩86,469 | ₩86,072 | ₩86,414 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,581 | ₩86,639 | ₩86,058 | ₩86,155 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,306 | ₩87,339 | ₩86,623 | ₩86,677 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,520 | ₩87,855 | ₩87,493 | ₩87,847 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,580 | ₩88,834 | ₩88,566 | ₩88,751 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩88,043 | ₩88,043 | ₩87,802 | ₩87,987 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,231 | ₩88,676 | ₩88,231 | ₩88,380 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩88,043 | ₩88,392 | ₩87,185 | ₩87,312 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,566 | ₩88,566 | ₩88,291 | ₩88,432 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,499 | ₩89,109 | ₩88,499 | ₩88,779 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,840 | ₩89,881 | ₩89,514 | ₩89,547 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,277 | ₩89,518 | ₩89,143 | ₩89,270 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,484 | ₩90,564 | ₩90,109 | ₩90,109 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,202 | ₩90,551 | ₩90,135 | ₩90,269 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,854 | ₩90,283 | ₩89,854 | ₩90,149 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,854 | ₩89,907 | ₩89,720 | ₩89,907 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,888 | ₩89,357 | ₩88,888 | ₩89,290 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,821 | ₩89,438 | ₩88,606 | ₩88,741 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩89,130 | ₩89,130 | ₩88,754 | ₩88,895 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,478 | ₩89,492 | ₩88,767 | ₩88,961 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩89,143 | ₩89,270 | ₩89,076 | ₩89,197 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,438 | ₩89,478 | ₩89,205 | ₩89,205 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,928 | ₩89,438 | ₩88,928 | ₩89,398 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,513 | ₩88,808 | ₩88,513 | ₩88,680 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,553 | ₩88,801 | ₩88,553 | ₩88,762 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,507 | ₩87,976 | ₩87,507 | ₩87,762 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,909 | ₩88,124 | ₩87,829 | ₩87,861 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,279 | ₩87,373 | ₩86,917 | ₩86,917 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,614 | ₩87,621 | ₩87,239 | ₩87,314 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,198 | ₩87,373 | ₩86,903 | ₩87,102 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,520 | ₩87,542 | ₩87,172 | ₩87,275 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩88,057 | ₩88,057 | ₩87,520 | ₩87,520 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,204 | ₩88,204 | ₩87,359 | ₩87,523 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩88,151 | ₩88,271 | ₩88,070 | ₩88,167 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,660 | ₩88,660 | ₩88,271 | ₩88,365 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,654 | ₩87,923 | ₩87,554 | ₩87,630 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩88,043 | ₩88,218 | ₩87,817 | ₩87,817 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,627 | ₩88,043 | ₩87,627 | ₩87,892 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,890 | ₩87,241 | ₩86,890 | ₩87,241 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,930 | ₩86,970 | ₩86,313 | ₩86,863 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,206 | ₩86,957 | ₩86,206 | ₩86,944 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,629 | ₩86,260 | ₩85,361 | ₩85,401 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,576 | ₩86,032 | ₩85,428 | ₩85,825 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,897 | ₩85,911 | ₩85,535 | ₩85,865 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,160 | ₩85,696 | ₩85,133 | ₩85,160 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,428 | ₩85,716 | ₩85,173 | ₩85,258 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,958 | ₩86,199 | ₩85,958 | ₩86,124 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,213 | ₩85,734 | ₩85,213 | ₩85,683 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,428 | ₩85,602 | ₩85,026 | ₩85,026 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩84,127 | ₩84,617 | ₩83,966 | ₩84,589 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩85,133 | ₩85,287 | ₩84,968 | ₩85,067 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,254 | ₩85,502 | ₩84,892 | ₩85,381 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩85,039 | ₩85,254 | ₩84,986 | ₩85,157 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,925 | ₩85,032 | ₩84,342 | ₩84,373 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,213 | ₩85,386 | ₩85,146 | ₩85,354 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,181 | ₩84,528 | ₩83,799 | ₩84,406 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,980 | ₩84,154 | ₩83,604 | ₩84,064 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,918 | ₩84,992 | ₩84,416 | ₩84,568 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,972 | ₩85,408 | ₩84,972 | ₩85,374 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,462 | ₩84,784 | ₩83,829 | ₩84,145 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,805 | ₩84,302 | ₩82,893 | ₩83,584 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,913 | ₩84,288 | ₩83,913 | ₩84,194 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩84,100 | ₩84,369 | ₩83,899 | ₩84,275 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩84,047 | ₩84,328 | ₩83,752 | ₩84,060 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,583 | ₩84,583 | ₩83,698 | ₩84,107 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩84,007 | ₩84,261 | ₩83,698 | ₩83,886 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,556 | ₩85,173 | ₩84,556 | ₩84,660 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,279 | ₩87,413 | ₩87,145 | ₩87,184 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,359 | ₩87,393 | ₩87,024 | ₩87,204 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,829 | ₩88,124 | ₩86,783 | ₩86,807 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,869 | ₩88,010 | ₩87,373 | ₩87,779 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,419 | ₩88,459 | ₩88,043 | ₩88,133 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,863 | ₩87,076 | ₩86,638 | ₩86,903 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,516 | ₩86,233 | ₩84,516 | ₩86,166 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩85,066 | ₩86,501 | ₩84,328 | ₩84,383 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,737 | ₩85,750 | ₩84,489 | ₩85,171 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,395 | ₩85,395 | ₩84,803 | ₩84,803 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩86,018 | ₩86,018 | ₩84,595 | ₩84,712 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,850 | ₩87,011 | ₩86,762 | ₩86,996 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,681 | ₩87,681 | ₩86,897 | ₩86,934 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,810 | ₩88,177 | ₩87,788 | ₩88,057 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,823 | ₩87,252 | ₩86,682 | ₩87,095 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,910 | ₩87,037 | ₩86,643 | ₩86,807 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,367 | ₩87,024 | ₩86,219 | ₩86,847 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩87,011 | ₩87,185 | ₩86,823 | ₩86,974 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,863 | ₩87,021 | ₩86,714 | ₩86,997 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩86,045 | ₩86,260 | ₩85,978 | ₩86,060 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,750 | ₩86,072 | ₩85,321 | ₩85,830 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,710 | ₩86,571 | ₩85,535 | ₩86,518 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,227 | ₩85,737 | ₩85,134 | ₩85,373 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩86,032 | ₩86,125 | ₩85,549 | ₩86,005 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩86,032 | ₩86,139 | ₩85,830 | ₩86,005 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,708 | ₩87,931 | ₩87,641 | ₩87,736 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,601 | ₩88,271 | ₩87,601 | ₩87,833 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩88,016 | ₩88,082 | ₩87,547 | ₩88,014 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,210 | ₩89,304 | ₩88,888 | ₩89,088 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩89,089 | ₩89,357 | ₩88,969 | ₩89,095 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,290 | ₩89,290 | ₩88,352 | ₩88,392 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,781 | ₩89,223 | ₩88,660 | ₩89,197 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩87,145 | ₩87,546 | ₩87,078 | ₩87,399 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,836 | ₩86,982 | ₩86,105 | ₩86,226 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,903 | ₩87,265 | ₩86,903 | ₩86,956 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,447 | ₩87,005 | ₩86,206 | ₩87,005 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,488 | ₩86,488 | ₩85,884 | ₩86,032 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,648 | ₩86,753 | ₩86,447 | ₩86,663 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,560 | ₩87,560 | ₩87,078 | ₩87,104 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,239 | ₩87,601 | ₩87,212 | ₩87,534 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,440 | ₩87,695 | ₩86,608 | ₩86,915 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩88,030 | ₩88,137 | ₩87,788 | ₩88,003 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,687 | ₩88,694 | ₩87,507 | ₩87,546 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,727 | ₩88,821 | ₩88,378 | ₩88,715 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,371 | ₩89,721 | ₩89,170 | ₩89,304 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩88,083 | ₩88,124 | ₩87,735 | ₩88,124 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,177 | ₩88,350 | ₩87,898 | ₩88,200 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩88,070 | ₩88,446 | ₩88,070 | ₩88,291 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,796 | ₩87,650 | ₩86,709 | ₩87,650 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,292 | ₩87,641 | ₩87,138 | ₩87,218 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,555 | ₩87,158 | ₩86,179 | ₩86,863 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,809 | ₩86,809 | ₩86,129 | ₩86,581 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,309 | ₩85,790 | ₩81,888 | ₩83,792 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,537 | ₩83,880 | ₩83,457 | ₩83,618 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,746 | ₩83,859 | ₩82,545 | ₩83,557 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,537 | ₩84,087 | ₩83,483 | ₩83,701 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,804 | ₩83,319 | ₩81,767 | ₩83,319 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,445 | ₩81,445 | ₩80,634 | ₩80,839 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,989 | ₩81,284 | ₩80,640 | ₩80,694 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩82,102 | ₩82,247 | ₩81,123 | ₩81,150 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,746 | ₩83,188 | ₩82,585 | ₩83,014 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,842 | ₩81,713 | ₩80,842 | ₩81,472 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,740 | ₩82,746 | ₩81,713 | ₩82,491 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,250 | ₩82,357 | ₩80,520 | ₩80,774 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩82,142 | ₩82,947 | ₩82,142 | ₩82,826 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,711 | ₩83,966 | ₩83,175 | ₩83,175 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,704 | ₩84,778 | ₩84,354 | ₩84,355 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,591 | ₩84,300 | ₩83,591 | ₩84,033 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,899 | ₩84,395 | ₩82,960 | ₩82,974 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,771 | ₩84,771 | ₩83,752 | ₩83,752 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩85,079 | ₩85,374 | ₩84,796 | ₩85,180 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,200 | ₩86,104 | ₩84,876 | ₩85,157 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,363 | ₩85,019 | ₩83,175 | ₩84,953 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,752 | ₩84,543 | ₩83,678 | ₩84,087 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,307 | ₩85,509 | ₩84,234 | ₩84,892 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,777 | ₩86,347 | ₩85,578 | ₩85,951 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩85,012 | ₩85,844 | ₩83,966 | ₩85,415 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩88,030 | ₩88,633 | ₩87,829 | ₩88,392 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,438 | ₩89,612 | ₩89,357 | ₩89,512 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,787 | ₩89,800 | ₩89,257 | ₩89,800 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,176 | ₩90,390 | ₩89,830 | ₩90,074 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩89,103 | ₩89,827 | ₩89,049 | ₩89,746 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,183 | ₩89,425 | ₩88,875 | ₩88,875 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,244 | ₩90,216 | ₩88,244 | ₩89,317 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,949 | ₩88,392 | ₩87,809 | ₩88,392 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,781 | ₩89,130 | ₩88,433 | ₩88,526 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩88,070 | ₩88,539 | ₩87,668 | ₩88,318 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩88,016 | ₩88,392 | ₩87,654 | ₩88,392 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,559 | ₩89,559 | ₩88,325 | ₩88,392 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,861 | ₩89,130 | ₩88,526 | ₩89,130 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,499 | ₩88,499 | ₩88,204 | ₩88,338 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,762 | ₩88,499 | ₩87,701 | ₩88,499 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,689 | ₩87,493 | ₩86,689 | ₩87,453 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,233 | ₩86,581 | ₩85,844 | ₩85,931 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,829 | ₩87,842 | ₩86,219 | ₩86,497 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,225 | ₩87,614 | ₩86,816 | ₩87,145 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩86,125 | ₩86,823 | ₩85,763 | ₩86,394 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,601 | ₩87,681 | ₩86,353 | ₩86,675 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,969 | ₩89,163 | ₩87,949 | ₩88,687 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,915 | ₩89,009 | ₩88,378 | ₩88,955 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,802 | ₩88,459 | ₩87,802 | ₩88,459 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,239 | ₩87,634 | ₩87,239 | ₩87,359 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩86,099 | ₩86,768 | ₩86,099 | ₩86,768 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩86,032 | ₩86,569 | ₩85,938 | ₩86,400 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩85,039 | ₩85,482 | ₩85,015 | ₩85,267 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,489 | ₩84,939 | ₩84,436 | ₩84,622 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,328 | ₩84,456 | ₩84,181 | ₩84,395 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,503 | ₩84,838 | ₩84,355 | ₩84,704 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩84,033 | ₩84,255 | ₩83,913 | ₩84,181 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,275 | ₩84,275 | ₩83,711 | ₩83,789 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,779 | ₩83,993 | ₩83,698 | ₩83,981 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,188 | ₩83,363 | ₩83,054 | ₩83,276 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,491 | ₩82,920 | ₩82,491 | ₩82,786 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,947 | ₩83,001 | ₩82,786 | ₩82,814 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,746 | ₩83,335 | ₩82,746 | ₩83,108 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩82,075 | ₩82,545 | ₩82,055 | ₩82,411 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩82,116 | ₩82,116 | ₩81,867 | ₩81,995 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,418 | ₩81,489 | ₩81,297 | ₩81,445 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,606 | ₩81,652 | ₩81,458 | ₩81,512 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,150 | ₩81,197 | ₩80,976 | ₩80,976 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,874 | ₩81,874 | ₩81,512 | ₩81,821 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,324 | ₩81,470 | ₩81,230 | ₩81,391 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,989 | ₩81,391 | ₩80,989 | ₩81,204 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,156 | ₩82,250 | ₩82,075 | ₩82,156 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,941 | ₩82,183 | ₩81,807 | ₩81,821 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,846 | ₩83,846 | ₩81,352 | ₩81,539 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,425 | ₩81,425 | ₩80,833 | ₩80,935 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,619 | ₩81,619 | ₩81,268 | ₩81,338 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩82,078 | ₩82,093 | ₩81,854 | ₩81,985 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩82,035 | ₩82,095 | ₩81,386 | ₩81,512 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,351 | ₩82,048 | ₩81,351 | ₩81,633 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩81,043 | ₩81,579 | ₩81,043 | ₩81,512 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,546 | ₩81,043 | ₩80,546 | ₩81,013 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,204 | ₩81,244 | ₩80,837 | ₩80,868 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,250 | ₩82,364 | ₩81,029 | ₩81,365 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,834 | ₩81,941 | ₩81,740 | ₩81,819 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,458 | ₩81,702 | ₩81,458 | ₩81,643 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,257 | ₩81,485 | ₩81,150 | ₩81,469 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,210 | ₩81,378 | ₩81,161 | ₩81,166 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩81,027 | ₩81,098 | ₩81,027 | ₩81,096 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,801 | ₩81,110 | ₩80,774 | ₩81,057 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩80,090 | ₩80,546 | ₩79,997 | ₩80,493 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,930 | ₩80,198 | ₩79,849 | ₩80,160 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,635 | ₩80,090 | ₩79,400 | ₩79,983 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩81,110 | ₩81,185 | ₩79,943 | ₩79,952 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,721 | ₩81,016 | ₩80,600 | ₩80,734 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,533 | ₩80,828 | ₩80,430 | ₩80,638 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,284 | ₩81,385 | ₩80,749 | ₩80,902 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,391 | ₩81,794 | ₩81,391 | ₩81,653 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,209 | ₩82,290 | ₩81,579 | ₩81,668 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,183 | ₩82,276 | ₩82,089 | ₩82,258 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,995 | ₩82,183 | ₩81,713 | ₩82,038 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,552 | ₩81,740 | ₩81,445 | ₩81,709 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,801 | ₩80,976 | ₩80,560 | ₩80,968 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,163 | ₩81,230 | ₩80,721 | ₩80,788 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,345 | ₩80,882 | ₩80,345 | ₩80,816 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩80,104 | ₩80,412 | ₩79,998 | ₩80,017 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,654 | ₩80,801 | ₩80,573 | ₩80,721 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,412 | ₩80,412 | ₩80,158 | ₩80,332 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,587 | ₩80,804 | ₩80,521 | ₩80,622 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,217 | ₩81,256 | ₩80,707 | ₩80,862 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,560 | ₩80,827 | ₩80,399 | ₩80,827 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,627 | ₩80,627 | ₩80,345 | ₩80,627 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,352 | ₩80,412 | ₩80,231 | ₩80,251 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,849 | ₩80,117 | ₩79,849 | ₩80,062 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,407 | ₩79,635 | ₩79,179 | ₩79,467 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,246 | ₩79,420 | ₩79,111 | ₩79,181 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,648 | ₩79,828 | ₩79,567 | ₩79,779 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,145 | ₩79,272 | ₩79,078 | ₩79,272 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,299 | ₩79,735 | ₩79,286 | ₩79,411 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,977 | ₩79,293 | ₩78,977 | ₩79,172 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,240 | ₩78,857 | ₩78,213 | ₩78,618 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,535 | ₩78,822 | ₩78,432 | ₩78,662 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩79,031 | ₩79,091 | ₩77,218 | ₩77,237 | -2.27% | 1.9만 |
|---|