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 | ₩86,457 | ₩86,249 | ₩86,454 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,310 | ₩85,820 | ₩85,231 | ₩85,413 | +0.12% | 2만 |
| 2026.10.07 | ₩85,752 | ₩85,994 | ₩85,524 | ₩85,766 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,946 | ₩86,946 | ₩86,611 | ₩86,651 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,276 | ₩86,597 | ₩86,276 | ₩86,423 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,747 | ₩84,928 | ₩84,405 | ₩84,905 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,613 | ₩84,720 | ₩84,076 | ₩84,372 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,256 | ₩85,270 | ₩84,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,901 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,256 | ₩85,270 | ₩84,887 | ₩85,203 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,645 | ₩85,830 | ₩85,618 | ₩85,661 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,262 | ₩86,471 | ₩86,074 | ₩86,416 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,584 | ₩86,642 | ₩86,061 | ₩86,158 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,308 | ₩87,342 | ₩86,626 | ₩86,679 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,523 | ₩87,858 | ₩87,496 | ₩87,850 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,582 | ₩88,837 | ₩88,569 | ₩88,754 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩88,046 | ₩88,046 | ₩87,804 | ₩87,990 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,234 | ₩88,679 | ₩88,234 | ₩88,382 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩88,046 | ₩88,395 | ₩87,188 | ₩87,315 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,569 | ₩88,569 | ₩88,294 | ₩88,435 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,502 | ₩89,112 | ₩88,502 | ₩88,782 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,843 | ₩89,883 | ₩89,517 | ₩89,549 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,280 | ₩89,521 | ₩89,146 | ₩89,273 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,487 | ₩90,567 | ₩90,111 | ₩90,111 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,205 | ₩90,554 | ₩90,138 | ₩90,272 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,856 | ₩90,286 | ₩89,856 | ₩90,151 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,856 | ₩89,910 | ₩89,722 | ₩89,910 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,891 | ₩89,360 | ₩88,891 | ₩89,293 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,824 | ₩89,441 | ₩88,609 | ₩88,743 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩89,132 | ₩89,132 | ₩88,757 | ₩88,897 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,481 | ₩89,494 | ₩88,770 | ₩88,963 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩89,146 | ₩89,273 | ₩89,079 | ₩89,199 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,441 | ₩89,481 | ₩89,207 | ₩89,207 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,931 | ₩89,441 | ₩88,931 | ₩89,400 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,515 | ₩88,810 | ₩88,515 | ₩88,683 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,555 | ₩88,804 | ₩88,555 | ₩88,765 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,509 | ₩87,979 | ₩87,509 | ₩87,764 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,912 | ₩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 | ₩87,617 | ₩87,623 | ₩87,241 | ₩87,316 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,201 | ₩87,375 | ₩86,906 | ₩87,104 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,523 | ₩87,544 | ₩87,174 | ₩87,277 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩88,059 | ₩88,059 | ₩87,523 | ₩87,523 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,207 | ₩88,207 | ₩87,362 | ₩87,525 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩88,153 | ₩88,274 | ₩88,073 | ₩88,169 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,663 | ₩88,663 | ₩88,274 | ₩88,368 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,657 | ₩87,925 | ₩87,556 | ₩87,633 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩88,046 | ₩88,220 | ₩87,819 | ₩87,819 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,630 | ₩88,046 | ₩87,630 | ₩87,894 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,892 | ₩87,244 | ₩86,892 | ₩87,244 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,933 | ₩86,973 | ₩86,316 | ₩86,866 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,208 | ₩86,960 | ₩86,208 | ₩86,946 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,632 | ₩86,262 | ₩85,364 | ₩85,404 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,578 | ₩86,034 | ₩85,431 | ₩85,828 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,900 | ₩85,913 | ₩85,538 | ₩85,868 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,162 | ₩85,699 | ₩85,136 | ₩85,162 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,431 | ₩85,719 | ₩85,176 | ₩85,260 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,960 | ₩86,202 | ₩85,960 | ₩86,127 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,216 | ₩85,736 | ₩85,216 | ₩85,685 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,431 | ₩85,605 | ₩85,028 | ₩85,028 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩84,130 | ₩84,619 | ₩83,969 | ₩84,591 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩85,136 | ₩85,290 | ₩84,971 | ₩85,070 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,256 | ₩85,504 | ₩84,894 | ₩85,384 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩85,042 | ₩85,256 | ₩84,988 | ₩85,160 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,928 | ₩85,035 | ₩84,344 | ₩84,375 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,216 | ₩85,389 | ₩85,149 | ₩85,357 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,183 | ₩84,531 | ₩83,801 | ₩84,409 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,982 | ₩84,157 | ₩83,607 | ₩84,067 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,921 | ₩84,995 | ₩84,418 | ₩84,571 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,975 | ₩85,411 | ₩84,975 | ₩85,377 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,465 | ₩84,787 | ₩83,832 | ₩84,147 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,808 | ₩84,304 | ₩82,896 | ₩83,587 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,915 | ₩84,291 | ₩83,915 | ₩84,197 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩84,103 | ₩84,371 | ₩83,902 | ₩84,277 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩84,049 | ₩84,331 | ₩83,754 | ₩84,063 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,586 | ₩84,586 | ₩83,701 | ₩84,110 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩84,009 | ₩84,264 | ₩83,701 | ₩83,888 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,559 | ₩85,176 | ₩84,559 | ₩84,662 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,281 | ₩87,416 | ₩87,147 | ₩87,186 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,362 | ₩87,395 | ₩87,027 | ₩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 | ₩87,782 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,421 | ₩88,462 | ₩88,046 | ₩88,136 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,866 | ₩87,079 | ₩86,640 | ₩86,906 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,519 | ₩86,235 | ₩84,519 | ₩86,168 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩85,069 | ₩86,504 | ₩84,331 | ₩84,386 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,739 | ₩85,752 | ₩84,492 | ₩85,173 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,397 | ₩85,397 | ₩84,806 | ₩84,806 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩86,021 | ₩86,021 | ₩84,598 | ₩84,714 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,852 | ₩87,013 | ₩86,765 | ₩86,998 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,684 | ₩87,684 | ₩86,899 | ₩86,937 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,812 | ₩88,180 | ₩87,791 | ₩88,059 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,825 | ₩87,255 | ₩86,685 | ₩87,098 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,913 | ₩87,040 | ₩86,646 | ₩86,809 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,369 | ₩87,027 | ₩86,222 | ₩86,850 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩87,013 | ₩87,188 | ₩86,825 | ₩86,977 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,866 | ₩87,024 | ₩86,717 | ₩87,000 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩86,048 | ₩86,262 | ₩85,980 | ₩86,062 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,752 | ₩86,074 | ₩85,323 | ₩85,833 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,712 | ₩86,573 | ₩85,538 | ₩86,521 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,229 | ₩85,739 | ₩85,137 | ₩85,376 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩86,034 | ₩86,128 | ₩85,551 | ₩86,007 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩86,034 | ₩86,141 | ₩85,833 | ₩86,007 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,711 | ₩87,933 | ₩87,643 | ₩87,739 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,603 | ₩88,274 | ₩87,603 | ₩87,835 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩88,019 | ₩88,085 | ₩87,550 | ₩88,016 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,213 | ₩89,307 | ₩88,891 | ₩89,091 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩89,092 | ₩89,360 | ₩88,971 | ₩89,097 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,293 | ₩89,293 | ₩88,354 | ₩88,395 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,783 | ₩89,226 | ₩88,663 | ₩89,199 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩87,147 | ₩87,548 | ₩87,080 | ₩87,402 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,839 | ₩86,985 | ₩86,108 | ₩86,229 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,906 | ₩87,268 | ₩86,906 | ₩86,958 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,450 | ₩87,008 | ₩86,208 | ₩87,008 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,490 | ₩86,490 | ₩85,887 | ₩86,034 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,651 | ₩86,756 | ₩86,450 | ₩86,666 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,563 | ₩87,563 | ₩87,080 | ₩87,107 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,241 | ₩87,603 | ₩87,214 | ₩87,536 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,442 | ₩87,697 | ₩86,611 | ₩86,918 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩88,032 | ₩88,140 | ₩87,791 | ₩88,006 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,690 | ₩88,696 | ₩87,509 | ₩87,548 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,730 | ₩88,824 | ₩88,381 | ₩88,718 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,374 | ₩89,724 | ₩89,172 | ₩89,307 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩88,086 | ₩88,126 | ₩87,737 | ₩88,126 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,180 | ₩88,353 | ₩87,901 | ₩88,203 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩88,073 | ₩88,448 | ₩88,073 | ₩88,294 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,799 | ₩87,653 | ₩86,711 | ₩87,653 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,295 | ₩87,643 | ₩87,141 | ₩87,221 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,557 | ₩87,161 | ₩86,182 | ₩86,866 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,812 | ₩86,812 | ₩86,132 | ₩86,584 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,312 | ₩85,793 | ₩81,890 | ₩83,794 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,540 | ₩83,883 | ₩83,459 | ₩83,620 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,748 | ₩83,861 | ₩82,547 | ₩83,560 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,540 | ₩84,089 | ₩83,486 | ₩83,703 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,807 | ₩83,321 | ₩81,769 | ₩83,321 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,447 | ₩81,447 | ₩80,636 | ₩80,841 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,991 | ₩81,286 | ₩80,643 | ₩80,696 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩82,105 | ₩82,249 | ₩81,126 | ₩81,152 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,748 | ₩83,191 | ₩82,587 | ₩83,017 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,844 | ₩81,716 | ₩80,844 | ₩81,474 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,742 | ₩82,748 | ₩81,716 | ₩82,494 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,252 | ₩82,359 | ₩80,522 | ₩80,777 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩82,145 | ₩82,950 | ₩82,145 | ₩82,829 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,714 | ₩83,969 | ₩83,178 | ₩83,178 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,706 | ₩84,780 | ₩84,356 | ₩84,358 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,593 | ₩84,303 | ₩83,593 | ₩84,036 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,902 | ₩84,398 | ₩82,963 | ₩82,976 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,773 | ₩84,773 | ₩83,754 | ₩83,754 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩85,082 | ₩85,377 | ₩84,799 | ₩85,183 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,203 | ₩86,107 | ₩84,878 | ₩85,160 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,365 | ₩85,022 | ₩83,178 | ₩84,956 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,754 | ₩84,545 | ₩83,680 | ₩84,089 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,310 | ₩85,511 | ₩84,237 | ₩84,894 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,779 | ₩86,349 | ₩85,581 | ₩85,954 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩85,015 | ₩85,846 | ₩83,969 | ₩85,417 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩88,032 | ₩88,636 | ₩87,831 | ₩88,395 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,441 | ₩89,615 | ₩89,360 | ₩89,514 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,789 | ₩89,803 | ₩89,260 | ₩89,803 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,178 | ₩90,393 | ₩89,832 | ₩90,076 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩89,105 | ₩89,830 | ₩89,052 | ₩89,749 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,186 | ₩89,427 | ₩88,877 | ₩88,877 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,247 | ₩90,218 | ₩88,247 | ₩89,320 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,952 | ₩88,395 | ₩87,811 | ₩88,395 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,783 | ₩89,132 | ₩88,436 | ₩88,529 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩88,073 | ₩88,542 | ₩87,670 | ₩88,321 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩88,019 | ₩88,395 | ₩87,657 | ₩88,395 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,561 | ₩89,561 | ₩88,327 | ₩88,395 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,864 | ₩89,132 | ₩88,529 | ₩89,132 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,502 | ₩88,502 | ₩88,207 | ₩88,341 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,764 | ₩88,502 | ₩87,704 | ₩88,502 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,691 | ₩87,496 | ₩86,691 | ₩87,456 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,235 | ₩86,584 | ₩85,846 | ₩85,934 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,831 | ₩87,845 | ₩86,222 | ₩86,500 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,228 | ₩87,617 | ₩86,819 | ₩87,147 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩86,128 | ₩86,825 | ₩85,766 | ₩86,396 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,603 | ₩87,684 | ₩86,356 | ₩86,678 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,971 | ₩89,166 | ₩87,952 | ₩88,690 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,918 | ₩89,011 | ₩88,381 | ₩88,958 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,804 | ₩88,462 | ₩87,804 | ₩88,462 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,241 | ₩87,637 | ₩87,241 | ₩87,362 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩86,101 | ₩86,770 | ₩86,101 | ₩86,770 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩86,034 | ₩86,572 | ₩85,940 | ₩86,403 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩85,042 | ₩85,484 | ₩85,018 | ₩85,270 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,492 | ₩84,941 | ₩84,438 | ₩84,625 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,331 | ₩84,458 | ₩84,183 | ₩84,398 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,505 | ₩84,841 | ₩84,358 | ₩84,706 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩84,036 | ₩84,257 | ₩83,915 | ₩84,183 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,277 | ₩84,277 | ₩83,714 | ₩83,792 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,781 | ₩83,996 | ₩83,701 | ₩83,984 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,191 | ₩83,365 | ₩83,057 | ₩83,278 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,494 | ₩82,923 | ₩82,494 | ₩82,789 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,950 | ₩83,003 | ₩82,789 | ₩82,817 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,748 | ₩83,337 | ₩82,748 | ₩83,110 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩82,078 | ₩82,547 | ₩82,058 | ₩82,413 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩82,118 | ₩82,118 | ₩81,870 | ₩81,997 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,421 | ₩81,492 | ₩81,300 | ₩81,447 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,608 | ₩81,654 | ₩81,461 | ₩81,514 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,152 | ₩81,199 | ₩80,978 | ₩80,978 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,877 | ₩81,877 | ₩81,514 | ₩81,823 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,327 | ₩81,473 | ₩81,233 | ₩81,394 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,991 | ₩81,394 | ₩80,991 | ₩81,206 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,158 | ₩82,252 | ₩82,078 | ₩82,158 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,944 | ₩82,185 | ₩81,810 | ₩81,823 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,848 | ₩83,848 | ₩81,355 | ₩81,541 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,427 | ₩81,427 | ₩80,836 | ₩80,938 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,622 | ₩81,622 | ₩81,270 | ₩81,340 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩82,080 | ₩82,095 | ₩81,856 | ₩81,988 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩82,038 | ₩82,098 | ₩81,388 | ₩81,514 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,354 | ₩82,051 | ₩81,354 | ₩81,635 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩81,045 | ₩81,582 | ₩81,045 | ₩81,514 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,549 | ₩81,045 | ₩80,549 | ₩81,016 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,206 | ₩81,246 | ₩80,840 | ₩80,871 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,252 | ₩82,366 | ₩81,032 | ₩81,367 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,836 | ₩81,944 | ₩81,742 | ₩81,822 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,461 | ₩81,705 | ₩81,461 | ₩81,646 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,260 | ₩81,488 | ₩81,152 | ₩81,472 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,213 | ₩81,380 | ₩81,163 | ₩81,168 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩81,029 | ₩81,100 | ₩81,029 | ₩81,099 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,804 | ₩81,112 | ₩80,777 | ₩81,060 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩80,093 | ₩80,549 | ₩79,999 | ₩80,495 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,932 | ₩80,200 | ₩79,851 | ₩80,163 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,637 | ₩80,093 | ₩79,402 | ₩79,986 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩81,112 | ₩81,187 | ₩79,945 | ₩79,955 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,723 | ₩81,018 | ₩80,603 | ₩80,737 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,535 | ₩80,831 | ₩80,432 | ₩80,640 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,286 | ₩81,387 | ₩80,751 | ₩80,904 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,394 | ₩81,796 | ₩81,394 | ₩81,655 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,212 | ₩82,292 | ₩81,582 | ₩81,670 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,185 | ₩82,279 | ₩82,091 | ₩82,260 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,997 | ₩82,185 | ₩81,716 | ₩82,040 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,555 | ₩81,742 | ₩81,447 | ₩81,712 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,804 | ₩80,978 | ₩80,562 | ₩80,970 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,166 | ₩81,233 | ₩80,723 | ₩80,790 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,348 | ₩80,884 | ₩80,348 | ₩80,818 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩80,106 | ₩80,415 | ₩80,000 | ₩80,019 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,656 | ₩80,804 | ₩80,576 | ₩80,723 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,415 | ₩80,415 | ₩80,160 | ₩80,334 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,589 | ₩80,806 | ₩80,523 | ₩80,624 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,219 | ₩81,258 | ₩80,710 | ₩80,864 | -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 | ₩80,348 | ₩80,629 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,354 | ₩80,415 | ₩80,234 | ₩80,254 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,851 | ₩80,120 | ₩79,851 | ₩80,065 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,409 | ₩79,637 | ₩79,181 | ₩79,469 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,248 | ₩79,422 | ₩79,114 | ₩79,184 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,650 | ₩79,830 | ₩79,570 | ₩79,782 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,147 | ₩79,275 | ₩79,080 | ₩79,275 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,302 | ₩79,737 | ₩79,288 | ₩79,413 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,980 | ₩79,295 | ₩78,980 | ₩79,174 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,242 | ₩78,859 | ₩78,215 | ₩78,620 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,537 | ₩78,824 | ₩78,434 | ₩78,665 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩79,033 | ₩79,094 | ₩77,220 | ₩77,239 | -2.27% | 1.9만 |
|---|