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 | ₩86,293 | ₩86,447 | ₩86,239 | ₩86,444 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,300 | ₩85,810 | ₩85,221 | ₩85,404 | +0.12% | 2만 |
| 2026.10.07 | ₩85,743 | ₩85,984 | ₩85,515 | ₩85,756 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,936 | ₩86,936 | ₩86,601 | ₩86,641 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,266 | ₩86,588 | ₩86,266 | ₩86,413 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,737 | ₩84,918 | ₩84,395 | ₩84,895 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,603 | ₩84,710 | ₩84,067 | ₩84,363 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,247 | ₩85,260 | ₩84,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,891 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,247 | ₩85,260 | ₩84,878 | ₩85,193 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,636 | ₩85,821 | ₩85,609 | ₩85,652 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,252 | ₩86,462 | ₩86,065 | ₩86,407 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,574 | ₩86,632 | ₩86,051 | ₩86,148 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,298 | ₩87,332 | ₩86,616 | ₩86,670 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,513 | ₩87,848 | ₩87,486 | ₩87,840 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,572 | ₩88,827 | ₩88,559 | ₩88,744 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩88,036 | ₩88,036 | ₩87,795 | ₩87,980 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,224 | ₩88,669 | ₩88,224 | ₩88,373 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩88,036 | ₩88,385 | ₩87,178 | ₩87,305 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,559 | ₩88,559 | ₩88,284 | ₩88,425 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,492 | ₩89,102 | ₩88,492 | ₩88,772 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,833 | ₩89,873 | ₩89,507 | ₩89,539 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,270 | ₩89,511 | ₩89,136 | ₩89,263 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,477 | ₩90,557 | ₩90,101 | ₩90,101 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,195 | ₩90,544 | ₩90,128 | ₩90,262 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,846 | ₩90,275 | ₩89,846 | ₩90,141 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,846 | ₩89,900 | ₩89,712 | ₩89,900 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,881 | ₩89,350 | ₩88,881 | ₩89,283 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,814 | ₩89,431 | ₩88,599 | ₩88,733 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩89,122 | ₩89,122 | ₩88,747 | ₩88,888 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,471 | ₩89,484 | ₩88,760 | ₩88,953 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩89,136 | ₩89,263 | ₩89,069 | ₩89,189 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,431 | ₩89,471 | ₩89,197 | ₩89,197 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,921 | ₩89,431 | ₩88,921 | ₩89,390 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,505 | ₩88,800 | ₩88,505 | ₩88,673 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,546 | ₩88,794 | ₩88,546 | ₩88,755 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,500 | ₩87,969 | ₩87,500 | ₩87,754 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,902 | ₩88,116 | ₩87,821 | ₩87,854 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,272 | ₩87,366 | ₩86,910 | ₩86,910 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,607 | ₩87,614 | ₩87,231 | ₩87,306 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,191 | ₩87,366 | ₩86,896 | ₩87,095 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,513 | ₩87,534 | ₩87,164 | ₩87,268 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩88,049 | ₩88,049 | ₩87,513 | ₩87,513 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,197 | ₩88,197 | ₩87,352 | ₩87,516 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩88,143 | ₩88,264 | ₩88,063 | ₩88,159 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,653 | ₩88,653 | ₩88,264 | ₩88,358 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,647 | ₩87,915 | ₩87,547 | ₩87,623 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩88,036 | ₩88,210 | ₩87,809 | ₩87,809 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,620 | ₩88,036 | ₩87,620 | ₩87,884 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,883 | ₩87,234 | ₩86,883 | ₩87,234 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,923 | ₩86,963 | ₩86,306 | ₩86,856 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,199 | ₩86,950 | ₩86,199 | ₩86,936 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,622 | ₩86,252 | ₩85,354 | ₩85,394 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,569 | ₩86,025 | ₩85,421 | ₩85,818 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,890 | ₩85,904 | ₩85,528 | ₩85,858 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,153 | ₩85,689 | ₩85,126 | ₩85,153 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,421 | ₩85,709 | ₩85,166 | ₩85,251 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,951 | ₩86,192 | ₩85,951 | ₩86,117 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,207 | ₩85,727 | ₩85,207 | ₩85,676 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,421 | ₩85,595 | ₩85,019 | ₩85,019 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩84,120 | ₩84,610 | ₩83,959 | ₩84,582 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩85,126 | ₩85,280 | ₩84,961 | ₩85,060 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,247 | ₩85,495 | ₩84,885 | ₩85,374 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩85,032 | ₩85,247 | ₩84,979 | ₩85,150 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,918 | ₩85,025 | ₩84,335 | ₩84,366 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,207 | ₩85,379 | ₩85,139 | ₩85,347 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,174 | ₩84,521 | ₩83,792 | ₩84,399 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,973 | ₩84,147 | ₩83,597 | ₩84,057 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,911 | ₩84,985 | ₩84,409 | ₩84,561 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,965 | ₩85,401 | ₩84,965 | ₩85,367 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,456 | ₩84,777 | ₩83,823 | ₩84,138 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,798 | ₩84,295 | ₩82,887 | ₩83,577 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,906 | ₩84,281 | ₩83,906 | ₩84,187 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩84,093 | ₩84,362 | ₩83,892 | ₩84,268 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩84,040 | ₩84,321 | ₩83,745 | ₩84,053 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,576 | ₩84,576 | ₩83,691 | ₩84,100 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩84,000 | ₩84,254 | ₩83,691 | ₩83,879 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,549 | ₩85,166 | ₩84,549 | ₩84,653 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,272 | ₩87,406 | ₩87,138 | ₩87,176 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,352 | ₩87,386 | ₩87,017 | ₩87,197 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,821 | ₩88,116 | ₩86,775 | ₩86,800 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,862 | ₩88,002 | ₩87,366 | ₩87,772 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,411 | ₩88,452 | ₩88,036 | ₩88,126 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,856 | ₩87,069 | ₩86,631 | ₩86,896 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,509 | ₩86,226 | ₩84,509 | ₩86,159 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩85,059 | ₩86,494 | ₩84,321 | ₩84,376 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,729 | ₩85,743 | ₩84,482 | ₩85,164 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,388 | ₩85,388 | ₩84,796 | ₩84,796 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩86,011 | ₩86,011 | ₩84,588 | ₩84,705 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,843 | ₩87,003 | ₩86,755 | ₩86,989 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,674 | ₩87,674 | ₩86,889 | ₩86,927 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,803 | ₩88,170 | ₩87,781 | ₩88,049 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,816 | ₩87,245 | ₩86,675 | ₩87,088 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,903 | ₩87,030 | ₩86,636 | ₩86,800 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,360 | ₩87,017 | ₩86,212 | ₩86,840 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩87,003 | ₩87,178 | ₩86,816 | ₩86,967 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,856 | ₩87,014 | ₩86,707 | ₩86,990 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩86,038 | ₩86,252 | ₩85,971 | ₩86,053 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,743 | ₩86,065 | ₩85,314 | ₩85,823 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,703 | ₩86,564 | ₩85,528 | ₩86,511 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,220 | ₩85,729 | ₩85,127 | ₩85,366 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩86,025 | ₩86,118 | ₩85,542 | ₩85,998 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩86,025 | ₩86,132 | ₩85,823 | ₩85,998 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,701 | ₩87,923 | ₩87,634 | ₩87,729 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,593 | ₩88,264 | ₩87,593 | ₩87,825 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩88,009 | ₩88,075 | ₩87,540 | ₩88,006 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,203 | ₩89,297 | ₩88,881 | ₩89,081 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩89,082 | ₩89,350 | ₩88,961 | ₩89,087 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,283 | ₩89,283 | ₩88,344 | ₩88,385 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,774 | ₩89,216 | ₩88,653 | ₩89,189 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩87,138 | ₩87,538 | ₩87,070 | ₩87,392 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,829 | ₩86,975 | ₩86,098 | ₩86,219 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,896 | ₩87,258 | ₩86,896 | ₩86,948 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,440 | ₩86,998 | ₩86,199 | ₩86,998 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,480 | ₩86,480 | ₩85,877 | ₩86,025 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,641 | ₩86,746 | ₩86,440 | ₩86,656 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,553 | ₩87,553 | ₩87,070 | ₩87,097 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,231 | ₩87,593 | ₩87,205 | ₩87,526 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,433 | ₩87,687 | ₩86,601 | ₩86,908 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩88,023 | ₩88,130 | ₩87,781 | ₩87,996 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,680 | ₩88,686 | ₩87,500 | ₩87,538 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,720 | ₩88,814 | ₩88,371 | ₩88,708 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,364 | ₩89,714 | ₩89,162 | ₩89,297 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩88,076 | ₩88,116 | ₩87,728 | ₩88,116 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,170 | ₩88,343 | ₩87,891 | ₩88,193 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩88,063 | ₩88,438 | ₩88,063 | ₩88,284 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,789 | ₩87,643 | ₩86,702 | ₩87,643 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,285 | ₩87,634 | ₩87,131 | ₩87,211 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,547 | ₩87,151 | ₩86,172 | ₩86,856 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,802 | ₩86,802 | ₩86,122 | ₩86,574 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,302 | ₩85,783 | ₩81,881 | ₩83,785 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,530 | ₩83,874 | ₩83,450 | ₩83,611 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,739 | ₩83,852 | ₩82,538 | ₩83,550 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,530 | ₩84,080 | ₩83,477 | ₩83,694 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,798 | ₩83,312 | ₩81,760 | ₩83,312 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,438 | ₩81,438 | ₩80,627 | ₩80,832 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,982 | ₩81,277 | ₩80,634 | ₩80,687 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩82,095 | ₩82,240 | ₩81,116 | ₩81,143 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,739 | ₩83,182 | ₩82,578 | ₩83,007 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,835 | ₩81,707 | ₩80,835 | ₩81,465 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,733 | ₩82,739 | ₩81,707 | ₩82,484 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,243 | ₩82,350 | ₩80,513 | ₩80,768 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩82,136 | ₩82,940 | ₩82,136 | ₩82,820 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,705 | ₩83,959 | ₩83,168 | ₩83,168 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,697 | ₩84,771 | ₩84,347 | ₩84,348 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,584 | ₩84,293 | ₩83,584 | ₩84,026 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,892 | ₩84,389 | ₩82,954 | ₩82,967 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,764 | ₩84,764 | ₩83,745 | ₩83,745 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩85,072 | ₩85,367 | ₩84,789 | ₩85,173 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,193 | ₩86,097 | ₩84,869 | ₩85,150 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,356 | ₩85,012 | ₩83,168 | ₩84,946 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,745 | ₩84,536 | ₩83,671 | ₩84,080 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,300 | ₩85,502 | ₩84,228 | ₩84,885 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,770 | ₩86,340 | ₩85,571 | ₩85,944 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩85,005 | ₩85,837 | ₩83,959 | ₩85,408 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩88,023 | ₩88,626 | ₩87,821 | ₩88,385 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,431 | ₩89,605 | ₩89,350 | ₩89,504 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,779 | ₩89,793 | ₩89,250 | ₩89,793 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,168 | ₩90,383 | ₩89,822 | ₩90,066 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩89,095 | ₩89,820 | ₩89,042 | ₩89,739 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,176 | ₩89,417 | ₩88,867 | ₩88,867 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,237 | ₩90,208 | ₩88,237 | ₩89,310 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,942 | ₩88,385 | ₩87,801 | ₩88,385 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,774 | ₩89,122 | ₩88,426 | ₩88,519 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩88,063 | ₩88,532 | ₩87,661 | ₩88,311 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩88,009 | ₩88,385 | ₩87,647 | ₩88,385 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,551 | ₩89,551 | ₩88,318 | ₩88,385 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,854 | ₩89,122 | ₩88,519 | ₩89,122 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,492 | ₩88,492 | ₩88,197 | ₩88,331 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,754 | ₩88,492 | ₩87,694 | ₩88,492 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,682 | ₩87,486 | ₩86,682 | ₩87,446 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,226 | ₩86,574 | ₩85,837 | ₩85,924 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,821 | ₩87,835 | ₩86,212 | ₩86,490 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,218 | ₩87,607 | ₩86,809 | ₩87,138 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩86,118 | ₩86,816 | ₩85,756 | ₩86,387 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,593 | ₩87,674 | ₩86,346 | ₩86,668 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,961 | ₩89,156 | ₩87,942 | ₩88,680 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,908 | ₩89,002 | ₩88,371 | ₩88,948 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,795 | ₩88,452 | ₩87,795 | ₩88,452 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,231 | ₩87,627 | ₩87,231 | ₩87,352 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩86,092 | ₩86,761 | ₩86,092 | ₩86,761 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩86,025 | ₩86,562 | ₩85,931 | ₩86,393 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩85,032 | ₩85,475 | ₩85,008 | ₩85,260 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,482 | ₩84,932 | ₩84,429 | ₩84,615 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,321 | ₩84,449 | ₩84,174 | ₩84,389 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,496 | ₩84,831 | ₩84,348 | ₩84,697 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩84,026 | ₩84,248 | ₩83,906 | ₩84,174 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,268 | ₩84,268 | ₩83,705 | ₩83,782 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,772 | ₩83,986 | ₩83,691 | ₩83,974 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,182 | ₩83,356 | ₩83,048 | ₩83,269 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,484 | ₩82,913 | ₩82,484 | ₩82,779 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,940 | ₩82,994 | ₩82,779 | ₩82,807 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,739 | ₩83,328 | ₩82,739 | ₩83,101 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩82,069 | ₩82,538 | ₩82,048 | ₩82,404 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩82,109 | ₩82,109 | ₩81,861 | ₩81,988 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,412 | ₩81,483 | ₩81,291 | ₩81,438 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,599 | ₩81,645 | ₩81,452 | ₩81,505 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,143 | ₩81,190 | ₩80,969 | ₩80,969 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,867 | ₩81,867 | ₩81,505 | ₩81,814 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,318 | ₩81,464 | ₩81,224 | ₩81,385 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,982 | ₩81,385 | ₩80,982 | ₩81,197 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,149 | ₩82,243 | ₩82,069 | ₩82,149 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,934 | ₩82,176 | ₩81,800 | ₩81,814 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,839 | ₩83,839 | ₩81,346 | ₩81,532 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,418 | ₩81,418 | ₩80,827 | ₩80,929 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,613 | ₩81,613 | ₩81,261 | ₩81,331 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩82,071 | ₩82,086 | ₩81,847 | ₩81,979 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩82,028 | ₩82,089 | ₩81,379 | ₩81,505 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,344 | ₩82,042 | ₩81,344 | ₩81,626 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩81,036 | ₩81,572 | ₩81,036 | ₩81,505 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,540 | ₩81,036 | ₩80,540 | ₩81,007 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,197 | ₩81,237 | ₩80,831 | ₩80,862 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,243 | ₩82,357 | ₩81,023 | ₩81,358 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,827 | ₩81,934 | ₩81,733 | ₩81,812 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,452 | ₩81,696 | ₩81,452 | ₩81,637 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,251 | ₩81,479 | ₩81,143 | ₩81,462 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,204 | ₩81,371 | ₩81,154 | ₩81,159 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩81,020 | ₩81,091 | ₩81,020 | ₩81,090 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,795 | ₩81,103 | ₩80,768 | ₩81,051 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩80,084 | ₩80,540 | ₩79,990 | ₩80,486 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,923 | ₩80,191 | ₩79,843 | ₩80,154 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,628 | ₩80,084 | ₩79,393 | ₩79,977 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩81,103 | ₩81,178 | ₩79,936 | ₩79,946 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,714 | ₩81,009 | ₩80,593 | ₩80,728 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,526 | ₩80,821 | ₩80,423 | ₩80,631 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,277 | ₩81,378 | ₩80,742 | ₩80,895 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,385 | ₩81,787 | ₩81,385 | ₩81,646 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,203 | ₩82,283 | ₩81,572 | ₩81,661 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,176 | ₩82,270 | ₩82,082 | ₩82,251 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,988 | ₩82,176 | ₩81,707 | ₩82,031 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,546 | ₩81,733 | ₩81,438 | ₩81,702 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,795 | ₩80,969 | ₩80,553 | ₩80,961 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,157 | ₩81,224 | ₩80,714 | ₩80,781 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,339 | ₩80,875 | ₩80,339 | ₩80,809 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩80,097 | ₩80,406 | ₩79,991 | ₩80,010 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,647 | ₩80,795 | ₩80,567 | ₩80,714 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,406 | ₩80,406 | ₩80,151 | ₩80,325 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,580 | ₩80,797 | ₩80,514 | ₩80,615 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,210 | ₩81,249 | ₩80,701 | ₩80,855 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,553 | ₩80,820 | ₩80,392 | ₩80,820 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,620 | ₩80,620 | ₩80,339 | ₩80,620 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,345 | ₩80,406 | ₩80,225 | ₩80,245 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,843 | ₩80,111 | ₩79,843 | ₩80,056 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,400 | ₩79,628 | ₩79,172 | ₩79,460 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,239 | ₩79,413 | ₩79,105 | ₩79,175 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,641 | ₩79,821 | ₩79,561 | ₩79,773 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,139 | ₩79,266 | ₩79,071 | ₩79,266 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,293 | ₩79,729 | ₩79,279 | ₩79,404 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,971 | ₩79,286 | ₩78,971 | ₩79,165 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,233 | ₩78,850 | ₩78,207 | ₩78,612 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,528 | ₩78,815 | ₩78,425 | ₩78,656 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩79,025 | ₩79,085 | ₩77,212 | ₩77,230 | -2.27% | 1.9만 |
|---|