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 | ₩86,298 | ₩86,452 | ₩86,244 | ₩86,449 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,305 | ₩85,815 | ₩85,226 | ₩85,409 | +0.12% | 2만 |
| 2026.10.07 | ₩85,748 | ₩85,989 | ₩85,520 | ₩85,761 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,942 | ₩86,942 | ₩86,606 | ₩86,647 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,271 | ₩86,593 | ₩86,271 | ₩86,419 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,742 | ₩84,923 | ₩84,400 | ₩84,900 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,608 | ₩84,715 | ₩84,072 | ₩84,368 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,252 | ₩85,265 | ₩84,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,896 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,252 | ₩85,265 | ₩84,883 | ₩85,198 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,641 | ₩85,826 | ₩85,614 | ₩85,657 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,258 | ₩86,467 | ₩86,070 | ₩86,412 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,579 | ₩86,637 | ₩86,056 | ₩86,153 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,304 | ₩87,337 | ₩86,621 | ₩86,675 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,518 | ₩87,853 | ₩87,491 | ₩87,845 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,578 | ₩88,832 | ₩88,564 | ₩88,749 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩88,041 | ₩88,041 | ₩87,800 | ₩87,985 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,229 | ₩88,674 | ₩88,229 | ₩88,378 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩88,041 | ₩88,390 | ₩87,183 | ₩87,310 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,564 | ₩88,564 | ₩88,289 | ₩88,430 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,497 | ₩89,107 | ₩88,497 | ₩88,777 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,838 | ₩89,879 | ₩89,512 | ₩89,545 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,275 | ₩89,516 | ₩89,141 | ₩89,268 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,482 | ₩90,562 | ₩90,106 | ₩90,106 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,200 | ₩90,549 | ₩90,133 | ₩90,267 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,852 | ₩90,281 | ₩89,852 | ₩90,147 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,852 | ₩89,905 | ₩89,718 | ₩89,905 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,886 | ₩89,355 | ₩88,886 | ₩89,288 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,819 | ₩89,436 | ₩88,604 | ₩88,739 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩89,128 | ₩89,128 | ₩88,752 | ₩88,893 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,476 | ₩89,490 | ₩88,765 | ₩88,959 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩89,141 | ₩89,268 | ₩89,074 | ₩89,195 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,436 | ₩89,476 | ₩89,203 | ₩89,203 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,926 | ₩89,436 | ₩88,926 | ₩89,396 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,511 | ₩88,806 | ₩88,511 | ₩88,678 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,551 | ₩88,799 | ₩88,551 | ₩88,760 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,505 | ₩87,974 | ₩87,505 | ₩87,760 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,907 | ₩88,122 | ₩87,827 | ₩87,859 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,277 | ₩87,371 | ₩86,915 | ₩86,915 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,612 | ₩87,619 | ₩87,237 | ₩87,312 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,196 | ₩87,371 | ₩86,901 | ₩87,100 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,518 | ₩87,540 | ₩87,170 | ₩87,273 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩88,055 | ₩88,055 | ₩87,518 | ₩87,518 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,202 | ₩88,202 | ₩87,357 | ₩87,521 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩88,149 | ₩88,269 | ₩88,068 | ₩88,165 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,658 | ₩88,658 | ₩88,269 | ₩88,363 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,652 | ₩87,921 | ₩87,552 | ₩87,628 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩88,041 | ₩88,216 | ₩87,815 | ₩87,815 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,626 | ₩88,041 | ₩87,626 | ₩87,890 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,888 | ₩87,239 | ₩86,888 | ₩87,239 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,928 | ₩86,968 | ₩86,311 | ₩86,861 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,204 | ₩86,955 | ₩86,204 | ₩86,942 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,627 | ₩86,258 | ₩85,359 | ₩85,399 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,574 | ₩86,030 | ₩85,426 | ₩85,823 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,896 | ₩85,909 | ₩85,533 | ₩85,863 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,158 | ₩85,694 | ₩85,131 | ₩85,158 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,426 | ₩85,714 | ₩85,171 | ₩85,256 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,956 | ₩86,197 | ₩85,956 | ₩86,122 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,212 | ₩85,732 | ₩85,212 | ₩85,681 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,426 | ₩85,601 | ₩85,024 | ₩85,024 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩84,125 | ₩84,615 | ₩83,964 | ₩84,587 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩85,131 | ₩85,285 | ₩84,966 | ₩85,065 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,252 | ₩85,500 | ₩84,890 | ₩85,379 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩85,037 | ₩85,252 | ₩84,984 | ₩85,155 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,923 | ₩85,031 | ₩84,340 | ₩84,371 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,212 | ₩85,385 | ₩85,145 | ₩85,352 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,179 | ₩84,526 | ₩83,797 | ₩84,404 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,978 | ₩84,152 | ₩83,602 | ₩84,062 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,917 | ₩84,990 | ₩84,414 | ₩84,567 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,970 | ₩85,406 | ₩84,970 | ₩85,373 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,461 | ₩84,782 | ₩83,828 | ₩84,143 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,803 | ₩84,300 | ₩82,892 | ₩83,582 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,911 | ₩84,286 | ₩83,911 | ₩84,192 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩84,098 | ₩84,367 | ₩83,897 | ₩84,273 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩84,045 | ₩84,326 | ₩83,750 | ₩84,058 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,581 | ₩84,581 | ₩83,696 | ₩84,105 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩84,005 | ₩84,259 | ₩83,696 | ₩83,884 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,554 | ₩85,171 | ₩84,554 | ₩84,658 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,277 | ₩87,411 | ₩87,143 | ₩87,182 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,357 | ₩87,391 | ₩87,022 | ₩87,202 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,827 | ₩88,122 | ₩86,781 | ₩86,805 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,867 | ₩88,008 | ₩87,371 | ₩87,777 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,417 | ₩88,457 | ₩88,041 | ₩88,131 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,861 | ₩87,074 | ₩86,636 | ₩86,901 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,514 | ₩86,231 | ₩84,514 | ₩86,164 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩85,064 | ₩86,499 | ₩84,326 | ₩84,381 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,735 | ₩85,748 | ₩84,487 | ₩85,169 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,393 | ₩85,393 | ₩84,801 | ₩84,801 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩86,016 | ₩86,016 | ₩84,593 | ₩84,710 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,848 | ₩87,009 | ₩86,761 | ₩86,994 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,679 | ₩87,679 | ₩86,895 | ₩86,932 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,808 | ₩88,175 | ₩87,786 | ₩88,055 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,821 | ₩87,250 | ₩86,680 | ₩87,093 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,908 | ₩87,035 | ₩86,641 | ₩86,805 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,365 | ₩87,022 | ₩86,217 | ₩86,845 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩87,009 | ₩87,183 | ₩86,821 | ₩86,972 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,861 | ₩87,019 | ₩86,712 | ₩86,995 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩86,043 | ₩86,258 | ₩85,976 | ₩86,058 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,748 | ₩86,070 | ₩85,319 | ₩85,828 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,708 | ₩86,569 | ₩85,533 | ₩86,516 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,225 | ₩85,735 | ₩85,132 | ₩85,371 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩86,030 | ₩86,124 | ₩85,547 | ₩86,003 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩86,030 | ₩86,137 | ₩85,828 | ₩86,003 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,706 | ₩87,929 | ₩87,639 | ₩87,734 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,599 | ₩88,269 | ₩87,599 | ₩87,831 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩88,014 | ₩88,080 | ₩87,545 | ₩88,012 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,208 | ₩89,302 | ₩88,886 | ₩89,086 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩89,087 | ₩89,355 | ₩88,967 | ₩89,093 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,288 | ₩89,288 | ₩88,350 | ₩88,390 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,779 | ₩89,221 | ₩88,658 | ₩89,195 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩87,143 | ₩87,544 | ₩87,076 | ₩87,398 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,834 | ₩86,980 | ₩86,103 | ₩86,224 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,901 | ₩87,263 | ₩86,901 | ₩86,954 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,445 | ₩87,003 | ₩86,204 | ₩87,003 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,486 | ₩86,486 | ₩85,882 | ₩86,030 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,647 | ₩86,751 | ₩86,445 | ₩86,661 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,558 | ₩87,558 | ₩87,076 | ₩87,102 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,237 | ₩87,599 | ₩87,210 | ₩87,532 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,438 | ₩87,693 | ₩86,606 | ₩86,913 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩88,028 | ₩88,135 | ₩87,786 | ₩88,001 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,685 | ₩88,692 | ₩87,505 | ₩87,544 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,725 | ₩88,819 | ₩88,377 | ₩88,713 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,369 | ₩89,719 | ₩89,168 | ₩89,302 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩88,081 | ₩88,122 | ₩87,733 | ₩88,122 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,175 | ₩88,348 | ₩87,896 | ₩88,198 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩88,068 | ₩88,444 | ₩88,068 | ₩88,289 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,794 | ₩87,648 | ₩86,707 | ₩87,648 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,290 | ₩87,639 | ₩87,136 | ₩87,216 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,553 | ₩87,156 | ₩86,177 | ₩86,861 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,807 | ₩86,807 | ₩86,128 | ₩86,579 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,307 | ₩85,788 | ₩81,886 | ₩83,790 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,535 | ₩83,879 | ₩83,455 | ₩83,616 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,744 | ₩83,857 | ₩82,543 | ₩83,555 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,535 | ₩84,085 | ₩83,482 | ₩83,699 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,803 | ₩83,317 | ₩81,765 | ₩83,317 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,443 | ₩81,443 | ₩80,632 | ₩80,837 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,987 | ₩81,282 | ₩80,639 | ₩80,692 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩82,100 | ₩82,245 | ₩81,121 | ₩81,148 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,744 | ₩83,187 | ₩82,583 | ₩83,012 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,840 | ₩81,711 | ₩80,840 | ₩81,470 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,738 | ₩82,744 | ₩81,711 | ₩82,489 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,248 | ₩82,355 | ₩80,518 | ₩80,773 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩82,141 | ₩82,945 | ₩82,141 | ₩82,824 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,710 | ₩83,964 | ₩83,173 | ₩83,173 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,702 | ₩84,776 | ₩84,352 | ₩84,353 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,589 | ₩84,298 | ₩83,589 | ₩84,031 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,897 | ₩84,394 | ₩82,959 | ₩82,972 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,769 | ₩84,769 | ₩83,750 | ₩83,750 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩85,077 | ₩85,373 | ₩84,795 | ₩85,178 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,198 | ₩86,102 | ₩84,874 | ₩85,155 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,361 | ₩85,017 | ₩83,173 | ₩84,951 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,750 | ₩84,541 | ₩83,676 | ₩84,085 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,305 | ₩85,507 | ₩84,233 | ₩84,890 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,775 | ₩86,345 | ₩85,576 | ₩85,949 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩85,010 | ₩85,842 | ₩83,964 | ₩85,413 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩88,028 | ₩88,631 | ₩87,827 | ₩88,390 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,436 | ₩89,610 | ₩89,355 | ₩89,510 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,785 | ₩89,798 | ₩89,255 | ₩89,798 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,174 | ₩90,388 | ₩89,828 | ₩90,072 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩89,101 | ₩89,825 | ₩89,047 | ₩89,744 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,181 | ₩89,423 | ₩88,873 | ₩88,873 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,242 | ₩90,214 | ₩88,242 | ₩89,315 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,947 | ₩88,390 | ₩87,807 | ₩88,390 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,779 | ₩89,128 | ₩88,431 | ₩88,524 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩88,068 | ₩88,537 | ₩87,666 | ₩88,316 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩88,014 | ₩88,390 | ₩87,652 | ₩88,390 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,557 | ₩89,557 | ₩88,323 | ₩88,390 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,859 | ₩89,128 | ₩88,524 | ₩89,128 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,497 | ₩88,497 | ₩88,202 | ₩88,336 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,760 | ₩88,497 | ₩87,699 | ₩88,497 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,687 | ₩87,491 | ₩86,687 | ₩87,451 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,231 | ₩86,579 | ₩85,842 | ₩85,929 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,827 | ₩87,840 | ₩86,217 | ₩86,495 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,223 | ₩87,612 | ₩86,814 | ₩87,143 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩86,124 | ₩86,821 | ₩85,761 | ₩86,392 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,599 | ₩87,679 | ₩86,351 | ₩86,673 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,967 | ₩89,161 | ₩87,947 | ₩88,685 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,913 | ₩89,007 | ₩88,377 | ₩88,953 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,800 | ₩88,457 | ₩87,800 | ₩88,457 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,237 | ₩87,632 | ₩87,237 | ₩87,357 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩86,097 | ₩86,766 | ₩86,097 | ₩86,766 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩86,030 | ₩86,567 | ₩85,936 | ₩86,398 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩85,037 | ₩85,480 | ₩85,013 | ₩85,265 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,487 | ₩84,937 | ₩84,434 | ₩84,620 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,326 | ₩84,454 | ₩84,179 | ₩84,394 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,501 | ₩84,836 | ₩84,353 | ₩84,702 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩84,031 | ₩84,253 | ₩83,911 | ₩84,179 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,273 | ₩84,273 | ₩83,710 | ₩83,787 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,777 | ₩83,991 | ₩83,696 | ₩83,979 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,187 | ₩83,361 | ₩83,052 | ₩83,274 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,489 | ₩82,918 | ₩82,489 | ₩82,784 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,945 | ₩82,999 | ₩82,784 | ₩82,812 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,744 | ₩83,333 | ₩82,744 | ₩83,106 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩82,073 | ₩82,543 | ₩82,053 | ₩82,409 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩82,114 | ₩82,114 | ₩81,866 | ₩81,993 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,416 | ₩81,487 | ₩81,296 | ₩81,443 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,604 | ₩81,650 | ₩81,457 | ₩81,510 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,148 | ₩81,195 | ₩80,974 | ₩80,974 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,872 | ₩81,872 | ₩81,510 | ₩81,819 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,322 | ₩81,469 | ₩81,229 | ₩81,390 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,987 | ₩81,390 | ₩80,987 | ₩81,202 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,154 | ₩82,248 | ₩82,073 | ₩82,154 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,939 | ₩82,181 | ₩81,805 | ₩81,819 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,844 | ₩83,844 | ₩81,351 | ₩81,537 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,423 | ₩81,423 | ₩80,832 | ₩80,934 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,618 | ₩81,618 | ₩81,266 | ₩81,336 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩82,076 | ₩82,091 | ₩81,852 | ₩81,984 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩82,033 | ₩82,094 | ₩81,384 | ₩81,510 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,349 | ₩82,047 | ₩81,349 | ₩81,631 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩81,041 | ₩81,577 | ₩81,041 | ₩81,510 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,545 | ₩81,041 | ₩80,545 | ₩81,011 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,202 | ₩81,242 | ₩80,836 | ₩80,867 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,248 | ₩82,362 | ₩81,027 | ₩81,363 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,832 | ₩81,939 | ₩81,738 | ₩81,817 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,457 | ₩81,701 | ₩81,457 | ₩81,642 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,255 | ₩81,483 | ₩81,148 | ₩81,467 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,208 | ₩81,376 | ₩81,159 | ₩81,164 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩81,025 | ₩81,096 | ₩81,025 | ₩81,095 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,799 | ₩81,108 | ₩80,773 | ₩81,056 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩80,089 | ₩80,545 | ₩79,995 | ₩80,491 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,928 | ₩80,196 | ₩79,847 | ₩80,158 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,633 | ₩80,089 | ₩79,398 | ₩79,981 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩81,108 | ₩81,183 | ₩79,941 | ₩79,951 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,719 | ₩81,014 | ₩80,598 | ₩80,732 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,531 | ₩80,826 | ₩80,428 | ₩80,636 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,282 | ₩81,383 | ₩80,747 | ₩80,900 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,390 | ₩81,792 | ₩81,390 | ₩81,651 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,208 | ₩82,288 | ₩81,577 | ₩81,666 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,181 | ₩82,275 | ₩82,087 | ₩82,256 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,993 | ₩82,181 | ₩81,711 | ₩82,036 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,550 | ₩81,738 | ₩81,443 | ₩81,707 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,799 | ₩80,974 | ₩80,558 | ₩80,966 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,162 | ₩81,229 | ₩80,719 | ₩80,786 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,344 | ₩80,880 | ₩80,344 | ₩80,814 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩80,102 | ₩80,411 | ₩79,996 | ₩80,015 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,652 | ₩80,799 | ₩80,571 | ₩80,719 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,411 | ₩80,411 | ₩80,156 | ₩80,330 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,585 | ₩80,802 | ₩80,519 | ₩80,620 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,215 | ₩81,254 | ₩80,706 | ₩80,860 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,558 | ₩80,825 | ₩80,397 | ₩80,825 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,625 | ₩80,625 | ₩80,344 | ₩80,625 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,350 | ₩80,411 | ₩80,230 | ₩80,250 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,847 | ₩80,116 | ₩79,847 | ₩80,061 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,405 | ₩79,633 | ₩79,177 | ₩79,465 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,244 | ₩79,418 | ₩79,110 | ₩79,179 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,646 | ₩79,826 | ₩79,566 | ₩79,778 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,143 | ₩79,271 | ₩79,076 | ₩79,271 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,297 | ₩79,733 | ₩79,284 | ₩79,409 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,976 | ₩79,291 | ₩78,976 | ₩79,170 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,238 | ₩78,855 | ₩78,211 | ₩78,616 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,533 | ₩78,820 | ₩78,430 | ₩78,660 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩79,029 | ₩79,090 | ₩77,216 | ₩77,235 | -2.27% | 1.9만 |
|---|