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 | ₩86,141 | ₩86,295 | ₩86,088 | ₩86,293 | +0.18% | 8.8천 |
| 2026.10.08 | ₩85,151 | ₩85,660 | ₩85,072 | ₩85,254 | +0.12% | 2만 |
| 2026.10.07 | ₩85,593 | ₩85,834 | ₩85,365 | ₩85,606 | +0.02% | 7.8천 |
| 2026.10.06 | ₩86,784 | ₩86,784 | ₩86,449 | ₩86,490 | -0.34% | 1.2만 |
| 2026.10.05 | ₩86,115 | ₩86,436 | ₩86,115 | ₩86,262 | +0.17% | 1.5만 |
| 2026.10.02 | ₩84,589 | ₩84,769 | ₩84,247 | ₩84,747 | +0.19% | 1.3만 |
| 2026.10.01 | ₩84,455 | ₩84,562 | ₩83,919 | ₩84,215 | -0.28% | 1.3만 |
| 2026.09.30 | ₩85,097 | ₩85,111 | ₩84,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,743 |
| -0.42% |
| 1.1만 |
| 2026.09.29 | ₩85,097 | ₩85,111 | ₩84,729 | ₩85,044 | -0.06% | 1.1만 |
|---|
| 2026.09.28 | ₩85,486 | ₩85,670 | ₩85,459 | ₩85,502 | +0.02% | 9.6천 |
|---|
| 2026.09.25 | ₩86,101 | ₩86,310 | ₩85,914 | ₩86,255 | +0.18% | 1.7만 |
|---|
| 2026.09.24 | ₩86,423 | ₩86,480 | ₩85,901 | ₩85,997 | -0.49% | 2.7만 |
|---|
| 2026.09.23 | ₩87,145 | ₩87,179 | ₩86,464 | ₩86,518 | -0.72% | 3.6만 |
|---|
| 2026.09.22 | ₩87,360 | ₩87,694 | ₩87,333 | ₩87,686 | +0.37% | 1.7만 |
|---|
| 2026.09.21 | ₩88,417 | ₩88,672 | ₩88,404 | ₩88,589 | +0.19% | 1.3만 |
|---|
| 2026.09.18 | ₩87,882 | ₩87,882 | ₩87,641 | ₩87,825 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩88,069 | ₩88,514 | ₩88,069 | ₩88,218 | +0.17% | 2.1만 |
|---|
| 2026.09.16 | ₩87,882 | ₩88,230 | ₩87,025 | ₩87,152 | -0.83% | 1.5만 |
|---|
| 2026.09.15 | ₩88,404 | ₩88,404 | ₩88,129 | ₩88,270 | -0.15% | 2.3만 |
|---|
| 2026.09.14 | ₩88,337 | ₩88,946 | ₩88,337 | ₩88,617 | +0.32% | 1.2만 |
|---|
| 2026.09.11 | ₩89,675 | ₩89,716 | ₩89,350 | ₩89,382 | -0.33% | 1.1만 |
|---|
| 2026.09.10 | ₩89,113 | ₩89,354 | ₩88,979 | ₩89,107 | -0.01% | 1.8만 |
|---|
| 2026.09.09 | ₩90,318 | ₩90,398 | ₩89,943 | ₩89,943 | -0.41% | 1.3만 |
|---|
| 2026.09.08 | ₩90,037 | ₩90,385 | ₩89,970 | ₩90,104 | +0.07% | 1.3만 |
|---|
| 2026.09.04 | ₩89,689 | ₩90,117 | ₩89,689 | ₩89,983 | +0.33% | 1.3만 |
|---|
| 2026.09.03 | ₩89,689 | ₩89,742 | ₩89,555 | ₩89,742 | +0.06% | 1.4만 |
|---|
| 2026.09.02 | ₩88,725 | ₩89,194 | ₩88,725 | ₩89,127 | +0.45% | 1.2만 |
|---|
| 2026.09.01 | ₩88,658 | ₩89,274 | ₩88,444 | ₩88,578 | -0.09% | 7.2만 |
|---|
| 2026.08.31 | ₩88,966 | ₩88,966 | ₩88,591 | ₩88,732 | -0.26% | 5.1천 |
|---|
| 2026.08.28 | ₩89,314 | ₩89,327 | ₩88,605 | ₩88,797 | -0.58% | 5.7천 |
|---|
| 2026.08.27 | ₩88,979 | ₩89,107 | ₩88,912 | ₩89,033 | +0.06% | 7.7천 |
|---|
| 2026.08.26 | ₩89,274 | ₩89,314 | ₩89,041 | ₩89,041 | -0.26% | 5천 |
|---|
| 2026.08.25 | ₩88,765 | ₩89,274 | ₩88,765 | ₩89,234 | +0.53% | 8.5천 |
|---|
| 2026.08.24 | ₩88,350 | ₩88,645 | ₩88,350 | ₩88,518 | +0.19% | 2.5만 |
|---|
| 2026.08.21 | ₩88,390 | ₩88,638 | ₩88,390 | ₩88,599 | +0.24% | 6.2천 |
|---|
| 2026.08.20 | ₩87,346 | ₩87,815 | ₩87,346 | ₩87,601 | +0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩87,748 | ₩87,962 | ₩87,668 | ₩87,700 | -0.05% | 7.5천 |
|---|
| 2026.08.18 | ₩87,119 | ₩87,212 | ₩86,757 | ₩86,757 | -0.41% | 1.1만 |
|---|
| 2026.08.17 | ₩87,453 | ₩87,460 | ₩87,079 | ₩87,153 | -0.34% | 2.4만 |
|---|
| 2026.08.14 | ₩87,038 | ₩87,212 | ₩86,744 | ₩86,942 | -0.11% | 1.7만 |
|---|
| 2026.08.13 | ₩87,360 | ₩87,381 | ₩87,012 | ₩87,115 | -0.28% | 1만 |
|---|
| 2026.08.12 | ₩87,895 | ₩87,895 | ₩87,360 | ₩87,360 | -0.61% | 1.2만 |
|---|
| 2026.08.11 | ₩88,042 | ₩88,042 | ₩87,199 | ₩87,362 | -0.77% | 1.2만 |
|---|
| 2026.08.10 | ₩87,989 | ₩88,109 | ₩87,908 | ₩88,005 | +0.02% | 1.6만 |
|---|
| 2026.08.07 | ₩88,497 | ₩88,497 | ₩88,109 | ₩88,203 | -0.33% | 8.3천 |
|---|
| 2026.08.06 | ₩87,494 | ₩87,761 | ₩87,393 | ₩87,469 | -0.03% | 8.1천 |
|---|
| 2026.08.05 | ₩87,882 | ₩88,056 | ₩87,655 | ₩87,655 | -0.26% | 3만 |
|---|
| 2026.08.04 | ₩87,467 | ₩87,882 | ₩87,467 | ₩87,730 | +0.30% | 8.4천 |
|---|
| 2026.08.03 | ₩86,730 | ₩87,081 | ₩86,730 | ₩87,081 | +0.40% | 1.2만 |
|---|
| 2026.07.31 | ₩86,771 | ₩86,811 | ₩86,155 | ₩86,704 | -0.08% | 9.3천 |
|---|
| 2026.07.30 | ₩86,048 | ₩86,797 | ₩86,048 | ₩86,784 | +0.86% | 1.3만 |
|---|
| 2026.07.29 | ₩85,472 | ₩86,101 | ₩85,204 | ₩85,245 | -0.27% | 9.1천 |
|---|
| 2026.07.28 | ₩85,419 | ₩85,874 | ₩85,271 | ₩85,668 | +0.29% | 1.2만 |
|---|
| 2026.07.27 | ₩85,740 | ₩85,753 | ₩85,378 | ₩85,708 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩85,004 | ₩85,539 | ₩84,977 | ₩85,004 | 0.00% | 8천 |
|---|
| 2026.07.23 | ₩85,271 | ₩85,559 | ₩85,017 | ₩85,101 | -0.20% | 1.3만 |
|---|
| 2026.07.22 | ₩85,800 | ₩86,041 | ₩85,800 | ₩85,966 | +0.19% | 8.5천 |
|---|
| 2026.07.21 | ₩85,057 | ₩85,577 | ₩85,057 | ₩85,526 | +0.55% | 1.5만 |
|---|
| 2026.07.20 | ₩85,271 | ₩85,445 | ₩84,870 | ₩84,870 | -0.47% | 1.3만 |
|---|
| 2026.07.17 | ₩83,973 | ₩84,461 | ₩83,812 | ₩84,433 | +0.55% | 7천 |
|---|
| 2026.07.16 | ₩84,977 | ₩85,131 | ₩84,812 | ₩84,911 | -0.08% | 7천 |
|---|
| 2026.07.15 | ₩85,097 | ₩85,345 | ₩84,736 | ₩85,225 | +0.15% | 3.7만 |
|---|
| 2026.07.14 | ₩84,883 | ₩85,097 | ₩84,830 | ₩85,001 | +0.14% | 4.5천 |
|---|
| 2026.07.13 | ₩84,769 | ₩84,876 | ₩84,187 | ₩84,218 | -0.65% | 1.1만 |
|---|
| 2026.07.10 | ₩85,057 | ₩85,230 | ₩84,990 | ₩85,198 | +0.17% | 5천 |
|---|
| 2026.07.09 | ₩84,026 | ₩84,373 | ₩83,645 | ₩84,251 | +0.27% | 1.5만 |
|---|
| 2026.07.08 | ₩83,826 | ₩84,000 | ₩83,451 | ₩83,910 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩84,763 | ₩84,836 | ₩84,261 | ₩84,413 | -0.41% | 1.7만 |
|---|
| 2026.07.06 | ₩84,816 | ₩85,251 | ₩84,816 | ₩85,218 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩84,308 | ₩84,629 | ₩83,676 | ₩83,990 | -0.38% | 1.8만 |
|---|
| 2026.07.01 | ₩83,652 | ₩84,147 | ₩82,741 | ₩83,431 | -0.26% | 10만 |
|---|
| 2026.06.30 | ₩83,759 | ₩84,134 | ₩83,759 | ₩84,040 | +0.34% | 2.1만 |
|---|
| 2026.06.29 | ₩83,946 | ₩84,214 | ₩83,745 | ₩84,120 | +0.21% | 2.3만 |
|---|
| 2026.06.26 | ₩83,893 | ₩84,174 | ₩83,598 | ₩83,906 | +0.02% | 1.7만 |
|---|
| 2026.06.25 | ₩84,428 | ₩84,428 | ₩83,545 | ₩83,953 | -0.56% | 3.6만 |
|---|
| 2026.06.24 | ₩83,852 | ₩84,107 | ₩83,545 | ₩83,732 | -0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩84,401 | ₩85,017 | ₩84,401 | ₩84,504 | +0.12% | 1.3만 |
|---|
| 2026.06.22 | ₩87,119 | ₩87,253 | ₩86,985 | ₩87,024 | -0.11% | 9.3천 |
|---|
| 2026.06.18 | ₩87,199 | ₩87,232 | ₩86,864 | ₩87,044 | -0.18% | 1.1만 |
|---|
| 2026.06.17 | ₩87,668 | ₩87,962 | ₩86,623 | ₩86,647 | -1.16% | 5.8천 |
|---|
| 2026.06.16 | ₩87,708 | ₩87,848 | ₩87,212 | ₩87,618 | -0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩88,257 | ₩88,297 | ₩87,882 | ₩87,971 | -0.32% | 1.8만 |
|---|
| 2026.06.12 | ₩86,704 | ₩86,917 | ₩86,479 | ₩86,744 | +0.05% | 9.5천 |
|---|
| 2026.06.11 | ₩84,361 | ₩86,075 | ₩84,361 | ₩86,008 | +1.95% | 4.9만 |
|---|
| 2026.06.10 | ₩84,910 | ₩86,342 | ₩84,174 | ₩84,229 | -0.80% | 6.7만 |
|---|
| 2026.06.09 | ₩85,579 | ₩85,593 | ₩84,334 | ₩85,014 | -0.66% | 1.3만 |
|---|
| 2026.06.08 | ₩85,238 | ₩85,238 | ₩84,648 | ₩84,648 | -0.69% | 5.3천 |
|---|
| 2026.06.05 | ₩85,860 | ₩85,860 | ₩84,440 | ₩84,557 | -1.52% | 1.6만 |
|---|
| 2026.06.04 | ₩86,690 | ₩86,851 | ₩86,603 | ₩86,836 | +0.17% | 9.8천 |
|---|
| 2026.06.03 | ₩87,520 | ₩87,520 | ₩86,737 | ₩86,775 | -0.85% | 8.2천 |
|---|
| 2026.06.02 | ₩87,649 | ₩88,016 | ₩87,627 | ₩87,895 | +0.28% | 1.2만 |
|---|
| 2026.06.01 | ₩86,664 | ₩87,092 | ₩86,523 | ₩86,935 | +0.31% | 7.1천 |
|---|
| 2026.05.29 | ₩86,751 | ₩86,878 | ₩86,484 | ₩86,647 | -0.12% | 8.6천 |
|---|
| 2026.05.28 | ₩86,208 | ₩86,864 | ₩86,061 | ₩86,688 | +0.56% | 1만 |
|---|
| 2026.05.27 | ₩86,851 | ₩87,025 | ₩86,664 | ₩86,815 | -0.04% | 1.5만 |
|---|
| 2026.05.26 | ₩86,704 | ₩86,862 | ₩86,555 | ₩86,838 | +0.15% | 1.1만 |
|---|
| 2026.05.22 | ₩85,887 | ₩86,101 | ₩85,820 | ₩85,902 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩85,593 | ₩85,914 | ₩85,164 | ₩85,673 | +0.09% | 1.7만 |
|---|
| 2026.05.20 | ₩85,552 | ₩86,412 | ₩85,378 | ₩86,360 | +0.94% | 6.8천 |
|---|
| 2026.05.19 | ₩85,071 | ₩85,579 | ₩84,978 | ₩85,216 | +0.17% | 1.1만 |
|---|
| 2026.05.18 | ₩85,874 | ₩85,967 | ₩85,392 | ₩85,847 | -0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩85,874 | ₩85,981 | ₩85,673 | ₩85,847 | -0.03% | 1.4만 |
|---|
| 2026.05.14 | ₩87,547 | ₩87,769 | ₩87,480 | ₩87,575 | +0.03% | 9.4천 |
|---|
| 2026.05.13 | ₩87,440 | ₩88,109 | ₩87,440 | ₩87,672 | +0.26% | 4.7만 |
|---|
| 2026.05.12 | ₩87,855 | ₩87,921 | ₩87,386 | ₩87,852 | -0.00% | 4.5만 |
|---|
| 2026.05.11 | ₩89,046 | ₩89,140 | ₩88,725 | ₩88,925 | -0.14% | 2.3만 |
|---|
| 2026.05.08 | ₩88,926 | ₩89,194 | ₩88,805 | ₩88,931 | +0.01% | 1.7만 |
|---|
| 2026.05.07 | ₩89,127 | ₩89,127 | ₩88,190 | ₩88,230 | -1.01% | 8.3천 |
|---|
| 2026.05.06 | ₩88,618 | ₩89,060 | ₩88,497 | ₩89,033 | +0.47% | 1.2만 |
|---|
| 2026.05.05 | ₩86,985 | ₩87,385 | ₩86,918 | ₩87,239 | +0.29% | 8.2천 |
|---|
| 2026.05.04 | ₩86,677 | ₩86,823 | ₩85,947 | ₩86,068 | -0.70% | 1.7만 |
|---|
| 2026.05.01 | ₩86,744 | ₩87,105 | ₩86,744 | ₩86,796 | +0.06% | 1.7만 |
|---|
| 2026.04.30 | ₩86,289 | ₩86,846 | ₩86,048 | ₩86,846 | +0.65% | 3.2만 |
|---|
| 2026.04.29 | ₩86,329 | ₩86,329 | ₩85,727 | ₩85,874 | -0.53% | 9.4천 |
|---|
| 2026.04.28 | ₩86,490 | ₩86,594 | ₩86,289 | ₩86,504 | +0.02% | 7.6천 |
|---|
| 2026.04.27 | ₩87,400 | ₩87,400 | ₩86,918 | ₩86,945 | -0.52% | 3.3만 |
|---|
| 2026.04.24 | ₩87,079 | ₩87,440 | ₩87,052 | ₩87,373 | +0.34% | 1.3만 |
|---|
| 2026.04.23 | ₩87,279 | ₩87,534 | ₩86,449 | ₩86,756 | -0.60% | 1.7만 |
|---|
| 2026.04.22 | ₩87,868 | ₩87,975 | ₩87,627 | ₩87,842 | -0.03% | 1.5만 |
|---|
| 2026.04.21 | ₩88,524 | ₩88,531 | ₩87,346 | ₩87,385 | -1.29% | 7.6천 |
|---|
| 2026.04.20 | ₩88,564 | ₩88,658 | ₩88,216 | ₩88,552 | -0.01% | 1.4만 |
|---|
| 2026.04.17 | ₩89,207 | ₩89,556 | ₩89,006 | ₩89,140 | -0.08% | 1.1만 |
|---|
| 2026.04.16 | ₩87,922 | ₩87,962 | ₩87,574 | ₩87,962 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩88,016 | ₩88,188 | ₩87,737 | ₩88,038 | +0.03% | 9.6천 |
|---|
| 2026.04.14 | ₩87,908 | ₩88,283 | ₩87,908 | ₩88,129 | +0.25% | 1.3만 |
|---|
| 2026.04.13 | ₩86,637 | ₩87,489 | ₩86,550 | ₩87,489 | +0.98% | 8.2천 |
|---|
| 2026.04.10 | ₩87,132 | ₩87,480 | ₩86,978 | ₩87,058 | -0.08% | 8천 |
|---|
| 2026.04.09 | ₩86,396 | ₩86,998 | ₩86,021 | ₩86,704 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩86,650 | ₩86,650 | ₩85,971 | ₩86,423 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩83,156 | ₩85,633 | ₩81,737 | ₩83,638 | +0.58% | 5만 |
|---|
| 2026.04.06 | ₩83,384 | ₩83,727 | ₩83,304 | ₩83,464 | +0.10% | 1.4만 |
|---|
| 2026.04.02 | ₩82,594 | ₩83,705 | ₩82,393 | ₩83,404 | +0.98% | 1.1만 |
|---|
| 2026.04.01 | ₩83,384 | ₩83,933 | ₩83,330 | ₩83,547 | +0.20% | 9.3천 |
|---|
| 2026.03.31 | ₩81,654 | ₩83,166 | ₩81,617 | ₩83,166 | +1.85% | 1.6만 |
|---|
| 2026.03.30 | ₩81,296 | ₩81,296 | ₩80,486 | ₩80,691 | -0.74% | 8.6천 |
|---|
| 2026.03.27 | ₩80,840 | ₩81,135 | ₩80,492 | ₩80,546 | -0.36% | 1.9만 |
|---|
| 2026.03.26 | ₩81,952 | ₩82,096 | ₩80,974 | ₩81,001 | -1.16% | 1.4만 |
|---|
| 2026.03.25 | ₩82,594 | ₩83,036 | ₩82,433 | ₩82,862 | +0.32% | 3.1만 |
|---|
| 2026.03.24 | ₩80,693 | ₩81,563 | ₩80,693 | ₩81,322 | +0.78% | 22.5만 |
|---|
| 2026.03.23 | ₩81,590 | ₩82,594 | ₩81,563 | ₩82,340 | +0.92% | 2.8만 |
|---|
| 2026.03.20 | ₩82,099 | ₩82,206 | ₩80,372 | ₩80,626 | -1.79% | 11.6만 |
|---|
| 2026.03.19 | ₩81,992 | ₩82,795 | ₩81,992 | ₩82,674 | +0.83% | 29.2만 |
|---|
| 2026.03.18 | ₩83,558 | ₩83,812 | ₩83,022 | ₩83,022 | -0.64% | 2.2만 |
|---|
| 2026.03.17 | ₩84,549 | ₩84,622 | ₩84,199 | ₩84,200 | -0.41% | 6.9천 |
|---|
| 2026.03.16 | ₩83,437 | ₩84,146 | ₩83,437 | ₩83,879 | +0.53% | 7.6천 |
|---|
| 2026.03.13 | ₩83,745 | ₩84,241 | ₩82,808 | ₩82,822 | -1.10% | 3.1만 |
|---|
| 2026.03.12 | ₩84,615 | ₩84,615 | ₩83,598 | ₩83,598 | -1.20% | 6천 |
|---|
| 2026.03.11 | ₩84,923 | ₩85,218 | ₩84,641 | ₩85,024 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩85,044 | ₩85,946 | ₩84,720 | ₩85,001 | -0.05% | 1.7만 |
|---|
| 2026.03.09 | ₩83,210 | ₩84,863 | ₩83,022 | ₩84,797 | +1.91% | 1.7만 |
|---|
| 2026.03.06 | ₩83,598 | ₩84,388 | ₩83,524 | ₩83,933 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩85,151 | ₩85,352 | ₩84,080 | ₩84,736 | -0.49% | 1.9만 |
|---|
| 2026.03.04 | ₩85,619 | ₩86,188 | ₩85,421 | ₩85,793 | +0.20% | 2.8만 |
|---|
| 2026.03.03 | ₩84,856 | ₩85,686 | ₩83,812 | ₩85,258 | +0.47% | 2.2만 |
|---|
| 2026.03.02 | ₩87,868 | ₩88,471 | ₩87,668 | ₩88,230 | +0.41% | 6.6만 |
|---|
| 2026.02.27 | ₩89,274 | ₩89,448 | ₩89,194 | ₩89,348 | +0.08% | 9.6천 |
|---|
| 2026.02.26 | ₩89,622 | ₩89,635 | ₩89,093 | ₩89,635 | +0.01% | 1.3만 |
|---|
| 2026.02.25 | ₩90,010 | ₩90,224 | ₩89,665 | ₩89,908 | -0.11% | 5.7만 |
|---|
| 2026.02.24 | ₩88,939 | ₩89,662 | ₩88,886 | ₩89,582 | +0.72% | 2.4만 |
|---|
| 2026.02.23 | ₩89,020 | ₩89,261 | ₩88,712 | ₩88,712 | -0.35% | 2.3만 |
|---|
| 2026.02.20 | ₩88,083 | ₩90,050 | ₩88,083 | ₩89,153 | +1.22% | 3.4만 |
|---|
| 2026.02.19 | ₩87,788 | ₩88,230 | ₩87,647 | ₩88,230 | +0.50% | 9.7천 |
|---|
| 2026.02.18 | ₩88,618 | ₩88,966 | ₩88,271 | ₩88,364 | -0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩87,908 | ₩88,377 | ₩87,507 | ₩88,156 | +0.28% | 1.5만 |
|---|
| 2026.02.13 | ₩87,855 | ₩88,230 | ₩87,494 | ₩88,230 | +0.43% | 2만 |
|---|
| 2026.02.12 | ₩89,394 | ₩89,394 | ₩88,163 | ₩88,230 | -1.30% | 2.7만 |
|---|
| 2026.02.11 | ₩88,698 | ₩88,966 | ₩88,364 | ₩88,966 | +0.30% | 2.5만 |
|---|
| 2026.02.10 | ₩88,337 | ₩88,337 | ₩88,042 | ₩88,176 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩87,601 | ₩88,337 | ₩87,540 | ₩88,337 | +0.84% | 2.2만 |
|---|
| 2026.02.06 | ₩86,530 | ₩87,333 | ₩86,530 | ₩87,293 | +0.88% | 2.1만 |
|---|
| 2026.02.05 | ₩86,075 | ₩86,423 | ₩85,686 | ₩85,773 | -0.35% | 2.8만 |
|---|
| 2026.02.04 | ₩87,668 | ₩87,681 | ₩86,061 | ₩86,338 | -1.52% | 14.5만 |
|---|
| 2026.02.03 | ₩87,065 | ₩87,453 | ₩86,657 | ₩86,985 | -0.09% | 3.4만 |
|---|
| 2026.02.02 | ₩85,967 | ₩86,664 | ₩85,606 | ₩86,235 | +0.31% | 8.2만 |
|---|
| 2026.01.30 | ₩87,440 | ₩87,520 | ₩86,195 | ₩86,516 | -1.06% | 5만 |
|---|
| 2026.01.29 | ₩88,805 | ₩88,999 | ₩87,788 | ₩88,524 | -0.32% | 1만 |
|---|
| 2026.01.28 | ₩88,752 | ₩88,846 | ₩88,216 | ₩88,792 | +0.05% | 2.9만 |
|---|
| 2026.01.27 | ₩87,641 | ₩88,297 | ₩87,641 | ₩88,297 | +0.75% | 1.3만 |
|---|
| 2026.01.26 | ₩87,079 | ₩87,473 | ₩87,079 | ₩87,199 | +0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩85,941 | ₩86,609 | ₩85,941 | ₩86,609 | +0.78% | 13만 |
|---|
| 2026.01.22 | ₩85,874 | ₩86,411 | ₩85,780 | ₩86,242 | +0.43% | 4.4만 |
|---|
| 2026.01.21 | ₩84,883 | ₩85,325 | ₩84,859 | ₩85,111 | +0.27% | 1.3만 |
|---|
| 2026.01.20 | ₩84,334 | ₩84,783 | ₩84,281 | ₩84,467 | +0.16% | 1만 |
|---|
| 2026.01.16 | ₩84,174 | ₩84,301 | ₩84,026 | ₩84,241 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩84,348 | ₩84,682 | ₩84,200 | ₩84,549 | +0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩83,879 | ₩84,100 | ₩83,759 | ₩84,026 | +0.18% | 1.3만 |
|---|
| 2026.01.13 | ₩84,120 | ₩84,120 | ₩83,558 | ₩83,636 | -0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩83,625 | ₩83,839 | ₩83,545 | ₩83,827 | +0.24% | 2.3만 |
|---|
| 2026.01.09 | ₩83,036 | ₩83,210 | ₩82,902 | ₩83,123 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩82,340 | ₩82,768 | ₩82,340 | ₩82,634 | +0.36% | 1.5만 |
|---|
| 2026.01.07 | ₩82,795 | ₩82,848 | ₩82,634 | ₩82,662 | -0.16% | 1.3만 |
|---|
| 2026.01.06 | ₩82,594 | ₩83,182 | ₩82,594 | ₩82,956 | +0.44% | 1.2만 |
|---|
| 2026.01.05 | ₩81,925 | ₩82,393 | ₩81,905 | ₩82,259 | +0.41% | 1.7만 |
|---|
| 2026.01.02 | ₩81,965 | ₩81,965 | ₩81,717 | ₩81,844 | -0.15% | 9.8천 |
|---|
| 2025.12.31 | ₩81,269 | ₩81,340 | ₩81,148 | ₩81,296 | +0.03% | 1만 |
|---|
| 2025.12.30 | ₩81,456 | ₩81,502 | ₩81,309 | ₩81,363 | -0.12% | 9천 |
|---|
| 2025.12.29 | ₩81,001 | ₩81,048 | ₩80,827 | ₩80,827 | -0.21% | 1.3만 |
|---|
| 2025.12.26 | ₩81,724 | ₩81,724 | ₩81,363 | ₩81,670 | -0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩81,175 | ₩81,321 | ₩81,081 | ₩81,242 | +0.08% | 1.2만 |
|---|
| 2025.12.23 | ₩80,840 | ₩81,242 | ₩80,840 | ₩81,055 | +0.26% | 2.3만 |
|---|
| 2025.12.22 | ₩82,005 | ₩82,099 | ₩81,925 | ₩82,005 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩81,791 | ₩82,032 | ₩81,657 | ₩81,670 | -0.15% | 2.2만 |
|---|
| 2025.12.18 | ₩83,692 | ₩83,692 | ₩81,203 | ₩81,389 | -2.75% | 6만 |
|---|
| 2025.12.17 | ₩81,276 | ₩81,276 | ₩80,685 | ₩80,787 | -0.60% | 1.4만 |
|---|
| 2025.12.16 | ₩81,470 | ₩81,470 | ₩81,119 | ₩81,189 | -0.35% | 6.2천 |
|---|
| 2025.12.15 | ₩81,927 | ₩81,942 | ₩81,704 | ₩81,835 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩81,885 | ₩81,945 | ₩81,237 | ₩81,363 | -0.64% | 8.2천 |
|---|
| 2025.12.11 | ₩81,202 | ₩81,898 | ₩81,202 | ₩81,483 | +0.35% | 1만 |
|---|
| 2025.12.10 | ₩80,894 | ₩81,429 | ₩80,894 | ₩81,363 | +0.58% | 4천 |
|---|
| 2025.12.09 | ₩80,399 | ₩80,894 | ₩80,399 | ₩80,865 | +0.58% | 1.3만 |
|---|
| 2025.12.08 | ₩81,055 | ₩81,095 | ₩80,689 | ₩80,720 | -0.41% | 1.9만 |
|---|
| 2025.12.05 | ₩82,099 | ₩82,213 | ₩80,881 | ₩81,215 | -1.08% | 4.7만 |
|---|
| 2025.12.04 | ₩81,684 | ₩81,791 | ₩81,590 | ₩81,669 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩81,309 | ₩81,553 | ₩81,309 | ₩81,494 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩81,108 | ₩81,336 | ₩81,001 | ₩81,320 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩81,061 | ₩81,229 | ₩81,012 | ₩81,017 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩80,878 | ₩80,949 | ₩80,878 | ₩80,948 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩80,653 | ₩80,961 | ₩80,626 | ₩80,909 | +0.32% | 1.5만 |
|---|
| 2025.11.25 | ₩79,944 | ₩80,399 | ₩79,850 | ₩80,345 | +0.50% | 2.9만 |
|---|
| 2025.11.24 | ₩79,783 | ₩80,051 | ₩79,703 | ₩80,013 | +0.29% | 7.5천 |
|---|
| 2025.11.21 | ₩79,488 | ₩79,944 | ₩79,254 | ₩79,836 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩80,961 | ₩81,036 | ₩79,796 | ₩79,806 | -1.43% | 4.7만 |
|---|
| 2025.11.19 | ₩80,573 | ₩80,867 | ₩80,452 | ₩80,586 | +0.02% | 1.8만 |
|---|
| 2025.11.18 | ₩80,385 | ₩80,680 | ₩80,282 | ₩80,490 | +0.13% | 2만 |
|---|
| 2025.11.17 | ₩81,135 | ₩81,235 | ₩80,601 | ₩80,753 | -0.47% | 8.2천 |
|---|
| 2025.11.14 | ₩81,242 | ₩81,644 | ₩81,242 | ₩81,503 | +0.32% | 5.4천 |
|---|
| 2025.11.13 | ₩82,059 | ₩82,139 | ₩81,429 | ₩81,518 | -0.66% | 8.8천 |
|---|
| 2025.11.12 | ₩82,032 | ₩82,126 | ₩81,938 | ₩82,107 | +0.09% | 2.2만 |
|---|
| 2025.11.11 | ₩81,844 | ₩82,032 | ₩81,563 | ₩81,887 | +0.05% | 2.2만 |
|---|
| 2025.11.10 | ₩81,403 | ₩81,590 | ₩81,296 | ₩81,559 | +0.19% | 9.9천 |
|---|
| 2025.11.07 | ₩80,653 | ₩80,827 | ₩80,412 | ₩80,819 | +0.21% | 1.3만 |
|---|
| 2025.11.06 | ₩81,014 | ₩81,081 | ₩80,573 | ₩80,640 | -0.46% | 1.2만 |
|---|
| 2025.11.05 | ₩80,198 | ₩80,733 | ₩80,198 | ₩80,668 | +0.59% | 1만 |
|---|
| 2025.11.04 | ₩79,957 | ₩80,265 | ₩79,851 | ₩79,870 | -0.11% | 4.5만 |
|---|
| 2025.11.03 | ₩80,506 | ₩80,653 | ₩80,425 | ₩80,573 | +0.08% | 2.6만 |
|---|
| 2025.10.31 | ₩80,265 | ₩80,265 | ₩80,011 | ₩80,185 | -0.10% | 3만 |
|---|
| 2025.10.30 | ₩80,439 | ₩80,656 | ₩80,373 | ₩80,474 | +0.04% | 7.6천 |
|---|
| 2025.10.29 | ₩81,068 | ₩81,107 | ₩80,559 | ₩80,713 | -0.44% | 1.2만 |
|---|
| 2025.10.28 | ₩80,412 | ₩80,678 | ₩80,251 | ₩80,678 | +0.33% | 9.2천 |
|---|
| 2025.10.27 | ₩80,479 | ₩80,479 | ₩80,198 | ₩80,479 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩80,205 | ₩80,265 | ₩80,084 | ₩80,104 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩79,703 | ₩79,970 | ₩79,703 | ₩79,915 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩79,261 | ₩79,488 | ₩79,033 | ₩79,321 | +0.08% | 7.2천 |
|---|
| 2025.10.21 | ₩79,100 | ₩79,274 | ₩78,966 | ₩79,036 | -0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩79,502 | ₩79,681 | ₩79,422 | ₩79,633 | +0.17% | 8.8천 |
|---|
| 2025.10.17 | ₩79,000 | ₩79,127 | ₩78,933 | ₩79,127 | +0.16% | 6.9천 |
|---|
| 2025.10.16 | ₩79,154 | ₩79,589 | ₩79,140 | ₩79,265 | +0.14% | 9.9천 |
|---|
| 2025.10.15 | ₩78,833 | ₩79,147 | ₩78,833 | ₩79,027 | +0.25% | 9천 |
|---|
| 2025.10.14 | ₩78,096 | ₩78,712 | ₩78,069 | ₩78,474 | +0.48% | 1만 |
|---|
| 2025.10.13 | ₩78,391 | ₩78,677 | ₩78,288 | ₩78,518 | +0.16% | 3.2만 |
|---|
| 2025.10.10 | ₩78,886 | ₩78,946 | ₩77,076 | ₩77,095 | -2.27% | 1.9만 |
|---|