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 | ₩86,060 | ₩86,214 | ₩86,007 | ₩86,212 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,071 | ₩85,579 | ₩84,992 | ₩85,174 | +0.12% | 2만 |
| 2026.10.07 | ₩85,512 | ₩85,753 | ₩85,285 | ₩85,525 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,702 | ₩86,702 | ₩86,368 | ₩86,408 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,034 | ₩86,355 | ₩86,034 | ₩86,181 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,509 | ₩84,690 | ₩84,168 | ₩84,667 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,375 | ₩84,482 | ₩83,840 | ₩84,136 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,017 | ₩85,031 | ₩84,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,663 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,017 | ₩85,031 | ₩84,649 | ₩84,964 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,405 | ₩85,590 | ₩85,378 | ₩85,421 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,020 | ₩86,229 | ₩85,833 | ₩86,174 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,341 | ₩86,399 | ₩85,820 | ₩85,916 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,063 | ₩87,097 | ₩86,383 | ₩86,436 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,277 | ₩87,612 | ₩87,251 | ₩87,604 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,334 | ₩88,588 | ₩88,321 | ₩88,505 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩87,799 | ₩87,799 | ₩87,558 | ₩87,743 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩87,986 | ₩88,430 | ₩87,986 | ₩88,135 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩87,799 | ₩88,147 | ₩86,943 | ₩87,070 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,321 | ₩88,321 | ₩88,046 | ₩88,187 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,254 | ₩88,862 | ₩88,254 | ₩88,533 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,591 | ₩89,631 | ₩89,266 | ₩89,298 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,029 | ₩89,270 | ₩88,896 | ₩89,023 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,233 | ₩90,313 | ₩89,859 | ₩89,859 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩89,952 | ₩90,300 | ₩89,885 | ₩90,019 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,604 | ₩90,032 | ₩89,604 | ₩89,899 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,604 | ₩89,658 | ₩89,471 | ₩89,658 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,642 | ₩89,110 | ₩88,642 | ₩89,043 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,575 | ₩89,190 | ₩88,361 | ₩88,494 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩88,882 | ₩88,882 | ₩88,508 | ₩88,648 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,230 | ₩89,243 | ₩88,521 | ₩88,714 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩88,896 | ₩89,023 | ₩88,829 | ₩88,949 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,190 | ₩89,230 | ₩88,957 | ₩88,957 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,682 | ₩89,190 | ₩88,682 | ₩89,150 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,267 | ₩88,561 | ₩88,267 | ₩88,434 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,307 | ₩88,555 | ₩88,307 | ₩88,516 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,264 | ₩87,732 | ₩87,264 | ₩87,518 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,665 | ₩87,879 | ₩87,585 | ₩87,617 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,037 | ₩87,130 | ₩86,676 | ₩86,676 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,371 | ₩87,378 | ₩86,997 | ₩87,071 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩86,956 | ₩87,130 | ₩86,662 | ₩86,860 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,277 | ₩87,299 | ₩86,930 | ₩87,033 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩87,812 | ₩87,812 | ₩87,277 | ₩87,277 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩87,959 | ₩87,959 | ₩87,117 | ₩87,280 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩87,906 | ₩88,026 | ₩87,826 | ₩87,922 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,414 | ₩88,414 | ₩88,026 | ₩88,120 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,411 | ₩87,679 | ₩87,311 | ₩87,387 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩87,799 | ₩87,973 | ₩87,573 | ₩87,573 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,384 | ₩87,799 | ₩87,384 | ₩87,648 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,649 | ₩86,999 | ₩86,649 | ₩86,999 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,689 | ₩86,729 | ₩86,074 | ₩86,622 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩85,967 | ₩86,716 | ₩85,967 | ₩86,702 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,392 | ₩86,020 | ₩85,124 | ₩85,164 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,338 | ₩85,793 | ₩85,191 | ₩85,587 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,659 | ₩85,673 | ₩85,298 | ₩85,627 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩84,924 | ₩85,459 | ₩84,897 | ₩84,924 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,191 | ₩85,479 | ₩84,937 | ₩85,021 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,719 | ₩85,960 | ₩85,719 | ₩85,885 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩84,977 | ₩85,496 | ₩84,977 | ₩85,445 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,191 | ₩85,365 | ₩84,790 | ₩84,790 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩83,894 | ₩84,382 | ₩83,733 | ₩84,354 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩84,897 | ₩85,051 | ₩84,732 | ₩84,831 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,017 | ₩85,265 | ₩84,656 | ₩85,144 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩84,803 | ₩85,017 | ₩84,750 | ₩84,921 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,690 | ₩84,797 | ₩84,108 | ₩84,139 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩84,977 | ₩85,150 | ₩84,910 | ₩85,118 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩83,947 | ₩84,294 | ₩83,566 | ₩84,172 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,747 | ₩83,921 | ₩83,372 | ₩83,831 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,683 | ₩84,756 | ₩84,181 | ₩84,334 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,736 | ₩85,171 | ₩84,736 | ₩85,138 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,228 | ₩84,549 | ₩83,597 | ₩83,911 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,573 | ₩84,068 | ₩82,663 | ₩83,352 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,680 | ₩84,054 | ₩83,680 | ₩83,961 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩83,867 | ₩84,135 | ₩83,666 | ₩84,041 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩83,814 | ₩84,094 | ₩83,519 | ₩83,827 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,349 | ₩84,349 | ₩83,466 | ₩83,874 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩83,773 | ₩84,028 | ₩83,466 | ₩83,653 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,322 | ₩84,937 | ₩84,322 | ₩84,425 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,037 | ₩87,170 | ₩86,903 | ₩86,942 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,117 | ₩87,150 | ₩86,783 | ₩86,962 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,585 | ₩87,879 | ₩86,542 | ₩86,566 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,625 | ₩87,766 | ₩87,130 | ₩87,536 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,173 | ₩88,214 | ₩87,799 | ₩87,889 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,622 | ₩86,835 | ₩86,397 | ₩86,662 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,282 | ₩85,994 | ₩84,282 | ₩85,927 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩84,830 | ₩86,261 | ₩84,094 | ₩84,149 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,499 | ₩85,512 | ₩84,255 | ₩84,934 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,158 | ₩85,158 | ₩84,568 | ₩84,568 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩85,780 | ₩85,780 | ₩84,361 | ₩84,477 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,609 | ₩86,769 | ₩86,522 | ₩86,755 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,438 | ₩87,438 | ₩86,656 | ₩86,693 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,566 | ₩87,933 | ₩87,545 | ₩87,812 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,582 | ₩87,010 | ₩86,442 | ₩86,853 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,669 | ₩86,796 | ₩86,403 | ₩86,566 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,127 | ₩86,783 | ₩85,980 | ₩86,606 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩86,769 | ₩86,943 | ₩86,582 | ₩86,733 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,622 | ₩86,780 | ₩86,474 | ₩86,756 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩85,806 | ₩86,020 | ₩85,739 | ₩85,821 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,512 | ₩85,833 | ₩85,084 | ₩85,592 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,472 | ₩86,331 | ₩85,298 | ₩86,278 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩84,990 | ₩85,499 | ₩84,898 | ₩85,136 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩85,793 | ₩85,887 | ₩85,311 | ₩85,766 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩85,793 | ₩85,900 | ₩85,592 | ₩85,766 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,465 | ₩87,687 | ₩87,398 | ₩87,493 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,358 | ₩88,026 | ₩87,358 | ₩87,589 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩87,772 | ₩87,838 | ₩87,304 | ₩87,770 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩88,963 | ₩89,056 | ₩88,642 | ₩88,841 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩88,842 | ₩89,110 | ₩88,722 | ₩88,848 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,043 | ₩89,043 | ₩88,107 | ₩88,147 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,535 | ₩88,976 | ₩88,414 | ₩88,949 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩86,903 | ₩87,303 | ₩86,836 | ₩87,157 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,595 | ₩86,741 | ₩85,866 | ₩85,987 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,662 | ₩87,023 | ₩86,662 | ₩86,714 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,208 | ₩86,764 | ₩85,967 | ₩86,764 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,248 | ₩86,248 | ₩85,646 | ₩85,793 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,408 | ₩86,512 | ₩86,208 | ₩86,423 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,318 | ₩87,318 | ₩86,836 | ₩86,863 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩86,997 | ₩87,358 | ₩86,970 | ₩87,291 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,197 | ₩87,451 | ₩86,368 | ₩86,674 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩87,786 | ₩87,893 | ₩87,545 | ₩87,759 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,441 | ₩88,448 | ₩87,264 | ₩87,303 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,481 | ₩88,575 | ₩88,133 | ₩88,469 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,123 | ₩89,472 | ₩88,922 | ₩89,056 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩87,839 | ₩87,879 | ₩87,491 | ₩87,879 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩87,933 | ₩88,105 | ₩87,655 | ₩87,955 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩87,826 | ₩88,200 | ₩87,826 | ₩88,046 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,555 | ₩87,407 | ₩86,468 | ₩87,407 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,050 | ₩87,398 | ₩86,896 | ₩86,977 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,315 | ₩86,916 | ₩85,940 | ₩86,622 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,569 | ₩86,569 | ₩85,891 | ₩86,341 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,078 | ₩85,552 | ₩81,660 | ₩83,560 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,305 | ₩83,648 | ₩83,225 | ₩83,386 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,516 | ₩83,626 | ₩82,316 | ₩83,325 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,305 | ₩83,854 | ₩83,252 | ₩83,469 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,578 | ₩83,087 | ₩81,540 | ₩83,087 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,219 | ₩81,219 | ₩80,410 | ₩80,615 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,764 | ₩81,059 | ₩80,417 | ₩80,470 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩81,874 | ₩82,019 | ₩80,898 | ₩80,925 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,516 | ₩82,958 | ₩82,356 | ₩82,784 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,617 | ₩81,487 | ₩80,617 | ₩81,246 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,513 | ₩82,516 | ₩81,487 | ₩82,262 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,022 | ₩82,129 | ₩80,296 | ₩80,550 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩81,915 | ₩82,717 | ₩81,915 | ₩82,597 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,479 | ₩83,733 | ₩82,944 | ₩82,944 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,469 | ₩84,542 | ₩84,120 | ₩84,121 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,359 | ₩84,066 | ₩83,359 | ₩83,800 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,666 | ₩84,161 | ₩82,730 | ₩82,744 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,536 | ₩84,536 | ₩83,519 | ₩83,519 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩84,843 | ₩85,138 | ₩84,561 | ₩84,944 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩84,964 | ₩85,865 | ₩84,640 | ₩84,921 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,132 | ₩84,783 | ₩82,944 | ₩84,718 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,519 | ₩84,308 | ₩83,446 | ₩83,854 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,071 | ₩85,271 | ₩84,001 | ₩84,656 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,539 | ₩86,107 | ₩85,341 | ₩85,713 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩84,777 | ₩85,606 | ₩83,733 | ₩85,178 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩87,786 | ₩88,387 | ₩87,585 | ₩88,147 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,190 | ₩89,364 | ₩89,110 | ₩89,263 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,538 | ₩89,551 | ₩89,009 | ₩89,551 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩89,925 | ₩90,139 | ₩89,580 | ₩89,824 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩88,856 | ₩89,578 | ₩88,802 | ₩89,497 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩88,936 | ₩89,176 | ₩88,628 | ₩88,628 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,000 | ₩89,966 | ₩88,000 | ₩89,070 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,705 | ₩88,147 | ₩87,565 | ₩88,147 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,535 | ₩88,882 | ₩88,188 | ₩88,280 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩87,826 | ₩88,294 | ₩87,425 | ₩88,073 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩87,772 | ₩88,147 | ₩87,411 | ₩88,147 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,310 | ₩89,310 | ₩88,080 | ₩88,147 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,615 | ₩88,882 | ₩88,280 | ₩88,882 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,254 | ₩88,254 | ₩87,959 | ₩88,093 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,518 | ₩88,254 | ₩87,458 | ₩88,254 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,448 | ₩87,251 | ₩86,448 | ₩87,211 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩85,994 | ₩86,341 | ₩85,606 | ₩85,693 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,585 | ₩87,598 | ₩85,980 | ₩86,257 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩86,983 | ₩87,371 | ₩86,575 | ₩86,903 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩85,887 | ₩86,582 | ₩85,525 | ₩86,154 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,358 | ₩87,438 | ₩86,114 | ₩86,435 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,722 | ₩88,916 | ₩87,705 | ₩88,441 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,668 | ₩88,762 | ₩88,133 | ₩88,708 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,558 | ₩88,214 | ₩87,558 | ₩88,214 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩86,997 | ₩87,391 | ₩86,997 | ₩87,117 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩85,860 | ₩86,527 | ₩85,860 | ₩86,527 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩85,793 | ₩86,329 | ₩85,699 | ₩86,161 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩84,803 | ₩85,245 | ₩84,779 | ₩85,031 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,255 | ₩84,703 | ₩84,201 | ₩84,387 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,094 | ₩84,222 | ₩83,947 | ₩84,161 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,268 | ₩84,603 | ₩84,121 | ₩84,469 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩83,800 | ₩84,021 | ₩83,680 | ₩83,947 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,041 | ₩84,041 | ₩83,479 | ₩83,557 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,546 | ₩83,760 | ₩83,466 | ₩83,748 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩82,958 | ₩83,132 | ₩82,824 | ₩83,045 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,262 | ₩82,690 | ₩82,262 | ₩82,556 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,717 | ₩82,770 | ₩82,556 | ₩82,585 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,516 | ₩83,103 | ₩82,516 | ₩82,877 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩81,848 | ₩82,316 | ₩81,828 | ₩82,182 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩81,888 | ₩81,888 | ₩81,640 | ₩81,767 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,192 | ₩81,263 | ₩81,072 | ₩81,219 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,380 | ₩81,425 | ₩81,232 | ₩81,286 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩80,925 | ₩80,972 | ₩80,751 | ₩80,751 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,647 | ₩81,647 | ₩81,286 | ₩81,594 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,099 | ₩81,244 | ₩81,005 | ₩81,166 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,764 | ₩81,166 | ₩80,764 | ₩80,978 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩81,928 | ₩82,022 | ₩81,848 | ₩81,928 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,714 | ₩81,955 | ₩81,580 | ₩81,594 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,613 | ₩83,613 | ₩81,127 | ₩81,313 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,199 | ₩81,199 | ₩80,609 | ₩80,711 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,393 | ₩81,393 | ₩81,043 | ₩81,112 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩81,850 | ₩81,865 | ₩81,627 | ₩81,758 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩81,808 | ₩81,868 | ₩81,160 | ₩81,286 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,125 | ₩81,821 | ₩81,125 | ₩81,406 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩80,818 | ₩81,353 | ₩80,818 | ₩81,286 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,323 | ₩80,818 | ₩80,323 | ₩80,788 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩80,978 | ₩81,018 | ₩80,613 | ₩80,644 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,022 | ₩82,135 | ₩80,804 | ₩81,139 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,607 | ₩81,714 | ₩81,513 | ₩81,592 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,232 | ₩81,476 | ₩81,232 | ₩81,417 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,032 | ₩81,259 | ₩80,925 | ₩81,243 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩80,985 | ₩81,152 | ₩80,936 | ₩80,941 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩80,802 | ₩80,873 | ₩80,802 | ₩80,871 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,577 | ₩80,885 | ₩80,550 | ₩80,833 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩79,868 | ₩80,323 | ₩79,775 | ₩80,270 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,708 | ₩79,975 | ₩79,628 | ₩79,938 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,414 | ₩79,868 | ₩79,180 | ₩79,761 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩80,885 | ₩80,960 | ₩79,721 | ₩79,731 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,497 | ₩80,791 | ₩80,377 | ₩80,510 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,310 | ₩80,604 | ₩80,207 | ₩80,414 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,059 | ₩81,159 | ₩80,525 | ₩80,677 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,166 | ₩81,567 | ₩81,166 | ₩81,426 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩81,981 | ₩82,062 | ₩81,353 | ₩81,441 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩81,955 | ₩82,048 | ₩81,861 | ₩82,030 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,767 | ₩81,955 | ₩81,487 | ₩81,810 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,326 | ₩81,513 | ₩81,219 | ₩81,483 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,577 | ₩80,751 | ₩80,336 | ₩80,743 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩80,938 | ₩81,005 | ₩80,497 | ₩80,564 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,122 | ₩80,657 | ₩80,122 | ₩80,592 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩79,882 | ₩80,189 | ₩79,776 | ₩79,795 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,430 | ₩80,577 | ₩80,350 | ₩80,497 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,189 | ₩80,189 | ₩79,935 | ₩80,109 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,363 | ₩80,580 | ₩80,298 | ₩80,398 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩80,992 | ₩81,031 | ₩80,484 | ₩80,637 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,336 | ₩80,603 | ₩80,176 | ₩80,603 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,403 | ₩80,403 | ₩80,122 | ₩80,403 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,129 | ₩80,189 | ₩80,009 | ₩80,029 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,628 | ₩79,895 | ₩79,628 | ₩79,840 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,186 | ₩79,414 | ₩78,959 | ₩79,246 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,026 | ₩79,200 | ₩78,892 | ₩78,962 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,427 | ₩79,606 | ₩79,347 | ₩79,558 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩78,925 | ₩79,053 | ₩78,859 | ₩79,053 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,079 | ₩79,514 | ₩79,066 | ₩79,190 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,758 | ₩79,073 | ₩78,758 | ₩78,952 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,023 | ₩78,638 | ₩77,996 | ₩78,400 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,317 | ₩78,603 | ₩78,214 | ₩78,444 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩78,812 | ₩78,872 | ₩77,004 | ₩77,022 | -2.27% | 1.9만 |
|---|