시장 데이터를 불러오는 중
전체 종목
JPMorgan Realty Income ETF 과거 주가
JPMorgan Realty Income ETF · JPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Realty Income ETF · JPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,428 | ₩67,085 | ₩66,396 | ₩66,978 | +0.83% | 2.9만 |
| 2026.10.08 | ₩65,436 | ₩65,932 | ₩64,993 | ₩65,718 | +0.43% | 2.2만 |
| 2026.10.07 | ₩66,495 | ₩66,495 | ₩65,516 | ₩65,570 | -1.39% | 2.7만 |
| 2026.10.06 | ₩65,972 | ₩66,683 | ₩65,972 | ₩66,428 | +0.69% | 1.7만 |
| 2026.10.05 | ₩65,905 | ₩66,200 | ₩65,597 | ₩65,811 | -0.14% | 2.1만 |
| 2026.10.02 | ₩65,905 | ₩66,509 | ₩65,905 | ₩66,173 | +0.41% | 3.6만 |
| 2026.10.01 | ₩66,147 | ₩66,147 | ₩65,516 | ₩65,878 | -0.41% | 4.2만 |
| 2026.09.30 | ₩66,664 | ₩66,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,254 |
| -0.62% |
| 7.6만 |
| 2026.09.29 | ₩67,085 | ₩67,125 | ₩66,629 | ₩66,965 | -0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩67,273 | ₩67,313 | ₩66,723 | ₩66,924 | -0.52% | 2.5만 |
|---|
| 2026.09.25 | ₩67,260 | ₩67,260 | ₩66,763 | ₩67,072 | -0.28% | 1.7만 |
|---|
| 2026.09.24 | ₩67,702 | ₩67,809 | ₩67,219 | ₩67,260 | -0.65% | 1.9만 |
|---|
| 2026.09.23 | ₩67,957 | ₩67,957 | ₩67,422 | ₩67,422 | -0.79% | 7.5천 |
|---|
| 2026.09.22 | ₩68,507 | ₩68,507 | ₩68,185 | ₩68,319 | -0.27% | 1.2만 |
|---|
| 2026.09.21 | ₩68,627 | ₩68,922 | ₩68,627 | ₩68,855 | +0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩68,426 | ₩68,480 | ₩68,198 | ₩68,198 | -0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩68,895 | ₩68,962 | ₩68,574 | ₩68,802 | -0.14% | 1.1만 |
|---|
| 2026.09.16 | ₩68,882 | ₩69,459 | ₩68,326 | ₩68,554 | -0.48% | 1.3만 |
|---|
| 2026.09.15 | ₩68,936 | ₩68,936 | ₩68,480 | ₩68,748 | -0.27% | 7.3천 |
|---|
| 2026.09.14 | ₩68,681 | ₩69,043 | ₩68,681 | ₩68,824 | +0.21% | 8.3천 |
|---|
| 2026.09.11 | ₩69,338 | ₩69,546 | ₩69,244 | ₩69,338 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩69,430 | ₩69,586 | ₩68,708 | ₩68,869 | -0.81% | 1.2만 |
|---|
| 2026.09.09 | ₩70,102 | ₩70,102 | ₩69,224 | ₩69,408 | -0.99% | 8.1천 |
|---|
| 2026.09.08 | ₩69,901 | ₩70,384 | ₩69,782 | ₩70,083 | +0.26% | 6.5천 |
|---|
| 2026.09.04 | ₩70,317 | ₩70,505 | ₩69,888 | ₩69,888 | -0.61% | 2.4만 |
|---|
| 2026.09.03 | ₩70,035 | ₩70,411 | ₩69,767 | ₩70,411 | +0.54% | 9.3천 |
|---|
| 2026.09.02 | ₩69,834 | ₩69,955 | ₩69,767 | ₩69,821 | -0.02% | 8.6천 |
|---|
| 2026.09.01 | ₩70,156 | ₩70,411 | ₩70,002 | ₩70,250 | +0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩70,639 | ₩70,639 | ₩69,727 | ₩70,210 | -0.61% | 10.1만 |
|---|
| 2026.08.28 | ₩71,537 | ₩71,537 | ₩70,640 | ₩70,640 | -1.25% | 7.3천 |
|---|
| 2026.08.27 | ₩71,550 | ₩71,631 | ₩71,086 | ₩71,200 | -0.49% | 8.1천 |
|---|
| 2026.08.26 | ₩72,053 | ₩72,053 | ₩71,832 | ₩71,862 | -0.27% | 4.2천 |
|---|
| 2026.08.25 | ₩71,832 | ₩72,254 | ₩71,832 | ₩72,135 | +0.42% | 6.3천 |
|---|
| 2026.08.24 | ₩71,752 | ₩71,966 | ₩71,383 | ₩71,961 | +0.29% | 4.4천 |
|---|
| 2026.08.21 | ₩71,939 | ₩71,939 | ₩71,363 | ₩71,617 | -0.45% | 1만 |
|---|
| 2026.08.20 | ₩71,269 | ₩71,894 | ₩71,269 | ₩71,658 | +0.55% | 1.3만 |
|---|
| 2026.08.19 | ₩71,457 | ₩71,536 | ₩70,893 | ₩71,470 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩71,654 | ₩71,654 | ₩70,987 | ₩70,987 | -0.93% | 1.4만 |
|---|
| 2026.08.17 | ₩71,242 | ₩71,353 | ₩71,121 | ₩71,296 | +0.08% | 8천 |
|---|
| 2026.08.14 | ₩71,819 | ₩71,899 | ₩71,698 | ₩71,832 | +0.02% | 9천 |
|---|
| 2026.08.13 | ₩70,813 | ₩71,685 | ₩70,813 | ₩71,537 | +1.02% | 6.8천 |
|---|
| 2026.08.12 | ₩70,022 | ₩70,706 | ₩70,022 | ₩70,692 | +0.96% | 1.4만 |
|---|
| 2026.08.11 | ₩70,183 | ₩70,277 | ₩69,767 | ₩69,767 | -0.59% | 5.6천 |
|---|
| 2026.08.10 | ₩71,121 | ₩71,121 | ₩70,330 | ₩70,598 | -0.74% | 1.1만 |
|---|
| 2026.08.07 | ₩71,376 | ₩71,765 | ₩71,316 | ₩71,497 | +0.17% | 9.6천 |
|---|
| 2026.08.06 | ₩72,006 | ₩72,006 | ₩71,041 | ₩71,162 | -1.17% | 1.2만 |
|---|
| 2026.08.05 | ₩71,711 | ₩71,819 | ₩71,242 | ₩71,819 | +0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩71,309 | ₩71,731 | ₩70,585 | ₩71,577 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩72,449 | ₩72,449 | ₩71,617 | ₩71,845 | -0.83% | 1.2만 |
|---|
| 2026.07.31 | ₩72,221 | ₩72,221 | ₩71,483 | ₩71,819 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩73,790 | ₩73,790 | ₩71,872 | ₩72,221 | -2.13% | 1.4만 |
|---|
| 2026.07.29 | ₩73,441 | ₩73,441 | ₩72,744 | ₩73,200 | -0.33% | 1.2만 |
|---|
| 2026.07.28 | ₩74,044 | ₩74,044 | ₩73,347 | ₩73,347 | -0.94% | 2만 |
|---|
| 2026.07.27 | ₩73,991 | ₩73,991 | ₩73,173 | ₩73,361 | -0.85% | 2.5만 |
|---|
| 2026.07.24 | ₩72,516 | ₩74,058 | ₩72,516 | ₩73,736 | +1.68% | 4.6만 |
|---|
| 2026.07.23 | ₩72,060 | ₩72,415 | ₩71,986 | ₩72,034 | -0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩72,717 | ₩72,717 | ₩72,053 | ₩72,087 | -0.87% | 6천 |
|---|
| 2026.07.21 | ₩72,529 | ₩72,583 | ₩72,301 | ₩72,543 | +0.02% | 3.6만 |
|---|
| 2026.07.20 | ₩72,697 | ₩72,697 | ₩72,026 | ₩72,143 | -0.76% | 4.7천 |
|---|
| 2026.07.17 | ₩72,556 | ₩73,079 | ₩72,194 | ₩72,529 | -0.04% | 1.7만 |
|---|
| 2026.07.16 | ₩71,108 | ₩72,556 | ₩71,021 | ₩72,556 | +2.04% | 2.8만 |
|---|
| 2026.07.15 | ₩71,550 | ₩71,550 | ₩70,786 | ₩71,014 | -0.75% | 9.2천 |
|---|
| 2026.07.14 | ₩71,269 | ₩71,269 | ₩70,840 | ₩71,144 | -0.17% | 1.4만 |
|---|
| 2026.07.13 | ₩71,577 | ₩71,577 | ₩71,027 | ₩71,194 | -0.54% | 2.3만 |
|---|
| 2026.07.10 | ₩71,121 | ₩71,121 | ₩70,330 | ₩70,867 | -0.36% | 5.3만 |
|---|
| 2026.07.09 | ₩70,800 | ₩70,960 | ₩70,598 | ₩70,665 | -0.19% | 2.1만 |
|---|
| 2026.07.08 | ₩71,430 | ₩71,430 | ₩70,558 | ₩70,585 | -1.18% | 1.3만 |
|---|
| 2026.07.07 | ₩71,497 | ₩71,978 | ₩71,497 | ₩71,631 | +0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩71,430 | ₩71,430 | ₩70,451 | ₩70,652 | -1.09% | 4.6만 |
|---|
| 2026.07.02 | ₩70,652 | ₩71,242 | ₩70,652 | ₩71,242 | +0.84% | 1.1만 |
|---|
| 2026.07.01 | ₩70,102 | ₩70,732 | ₩70,075 | ₩70,344 | +0.34% | 6천 |
|---|
| 2026.06.30 | ₩70,652 | ₩70,652 | ₩69,968 | ₩69,968 | -0.97% | 13.1만 |
|---|
| 2026.06.29 | ₩71,604 | ₩71,604 | ₩70,719 | ₩71,282 | -0.45% | 1.3만 |
|---|
| 2026.06.26 | ₩71,121 | ₩71,725 | ₩71,081 | ₩71,683 | +0.79% | 9.1천 |
|---|
| 2026.06.25 | ₩70,920 | ₩70,920 | ₩69,923 | ₩70,706 | -0.30% | 1.9만 |
|---|
| 2026.06.24 | ₩70,491 | ₩70,813 | ₩70,210 | ₩70,505 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩69,861 | ₩70,692 | ₩69,861 | ₩70,610 | +1.07% | 2.4만 |
|---|
| 2026.06.22 | ₩69,244 | ₩70,263 | ₩69,137 | ₩69,980 | +1.06% | 9.4천 |
|---|
| 2026.06.18 | ₩69,780 | ₩69,780 | ₩69,063 | ₩69,083 | -1.00% | 1만 |
|---|
| 2026.06.17 | ₩70,706 | ₩70,732 | ₩69,097 | ₩69,200 | -2.13% | 1.2만 |
|---|
| 2026.06.16 | ₩71,121 | ₩71,162 | ₩70,659 | ₩70,813 | -0.43% | 7.2천 |
|---|
| 2026.06.15 | ₩71,376 | ₩71,524 | ₩70,551 | ₩70,732 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩70,920 | ₩71,443 | ₩70,920 | ₩71,229 | +0.43% | 2만 |
|---|
| 2026.06.11 | ₩70,665 | ₩70,987 | ₩70,330 | ₩70,625 | -0.06% | 4만 |
|---|
| 2026.06.10 | ₩70,833 | ₩71,115 | ₩70,598 | ₩70,652 | -0.26% | 4.4만 |
|---|
| 2026.06.09 | ₩69,418 | ₩70,826 | ₩69,418 | ₩70,566 | +1.65% | 2.1만 |
|---|
| 2026.06.08 | ₩70,035 | ₩70,035 | ₩68,828 | ₩68,960 | -1.54% | 1.1만 |
|---|
| 2026.06.05 | ₩69,432 | ₩70,525 | ₩69,123 | ₩70,181 | +1.08% | 9.7천 |
|---|
| 2026.06.04 | ₩68,802 | ₩69,380 | ₩68,567 | ₩69,380 | +0.84% | 1.1만 |
|---|
| 2026.06.03 | ₩68,305 | ₩68,869 | ₩68,077 | ₩68,077 | -0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩67,836 | ₩68,252 | ₩67,769 | ₩68,158 | +0.47% | 2.8만 |
|---|
| 2026.06.01 | ₩68,572 | ₩68,761 | ₩67,930 | ₩67,930 | -0.94% | 1.9만 |
|---|
| 2026.05.29 | ₩69,928 | ₩69,928 | ₩69,224 | ₩69,338 | -0.84% | 20.4만 |
|---|
| 2026.05.28 | ₩70,290 | ₩70,518 | ₩69,995 | ₩69,995 | -0.42% | 8.5천 |
|---|
| 2026.05.27 | ₩70,639 | ₩70,813 | ₩70,338 | ₩70,338 | -0.43% | 5.7천 |
|---|
| 2026.05.26 | ₩70,558 | ₩70,840 | ₩70,330 | ₩70,598 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩70,531 | ₩70,652 | ₩69,955 | ₩70,303 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩69,915 | ₩70,236 | ₩69,801 | ₩70,196 | +0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩69,284 | ₩70,169 | ₩69,284 | ₩70,169 | +1.28% | 8.7만 |
|---|
| 2026.05.19 | ₩69,030 | ₩69,418 | ₩69,030 | ₩69,405 | +0.54% | 4.7천 |
|---|
| 2026.05.18 | ₩68,714 | ₩69,043 | ₩68,714 | ₩69,043 | +0.48% | 7.7천 |
|---|
| 2026.05.15 | ₩69,271 | ₩69,271 | ₩68,252 | ₩68,252 | -1.47% | 1.3만 |
|---|
| 2026.05.14 | ₩70,062 | ₩70,062 | ₩69,284 | ₩69,311 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩69,593 | ₩69,821 | ₩69,331 | ₩69,700 | +0.15% | 5.8천 |
|---|
| 2026.05.12 | ₩69,941 | ₩70,270 | ₩69,633 | ₩70,089 | +0.21% | 1.8만 |
|---|
| 2026.05.11 | ₩69,995 | ₩70,330 | ₩69,814 | ₩69,955 | -0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩69,928 | ₩70,223 | ₩69,846 | ₩69,846 | -0.12% | 1.3만 |
|---|
| 2026.05.07 | ₩69,861 | ₩69,861 | ₩69,351 | ₩69,677 | -0.26% | 1.2만 |
|---|
| 2026.05.06 | ₩69,767 | ₩70,236 | ₩69,727 | ₩70,116 | +0.50% | 1.2만 |
|---|
| 2026.05.05 | ₩69,365 | ₩69,365 | ₩68,667 | ₩69,083 | -0.41% | 1.9만 |
|---|
| 2026.05.04 | ₩68,969 | ₩69,579 | ₩68,835 | ₩69,123 | +0.22% | 2.4만 |
|---|
| 2026.05.01 | ₩69,392 | ₩69,633 | ₩69,244 | ₩69,432 | +0.06% | 1만 |
|---|
| 2026.04.30 | ₩68,305 | ₩69,552 | ₩68,305 | ₩69,539 | +1.81% | 12.4만 |
|---|
| 2026.04.29 | ₩69,043 | ₩69,043 | ₩68,500 | ₩68,600 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩68,627 | ₩69,030 | ₩68,091 | ₩69,003 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩68,855 | ₩68,855 | ₩68,339 | ₩68,346 | -0.74% | 2.2만 |
|---|
| 2026.04.24 | ₩68,869 | ₩69,284 | ₩68,828 | ₩68,828 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩67,931 | ₩68,962 | ₩67,931 | ₩68,949 | +1.50% | 4.1만 |
|---|
| 2026.04.22 | ₩68,641 | ₩68,748 | ₩67,782 | ₩67,957 | -1.00% | 1.4만 |
|---|
| 2026.04.21 | ₩69,693 | ₩69,693 | ₩68,594 | ₩68,706 | -1.42% | 1.1만 |
|---|
| 2026.04.20 | ₩69,727 | ₩70,008 | ₩69,566 | ₩69,928 | +0.29% | 1.1만 |
|---|
| 2026.04.17 | ₩69,740 | ₩69,861 | ₩69,566 | ₩69,767 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩68,279 | ₩68,828 | ₩68,279 | ₩68,804 | +0.77% | 1.7만 |
|---|
| 2026.04.15 | ₩67,782 | ₩68,212 | ₩67,782 | ₩68,212 | +0.63% | 3.4천 |
|---|
| 2026.04.14 | ₩67,420 | ₩68,185 | ₩67,420 | ₩68,175 | +1.12% | 1.7만 |
|---|
| 2026.04.13 | ₩67,139 | ₩67,541 | ₩66,918 | ₩67,528 | +0.58% | 9.2천 |
|---|
| 2026.04.10 | ₩67,407 | ₩67,568 | ₩67,045 | ₩67,300 | -0.16% | 7.1천 |
|---|
| 2026.04.09 | ₩66,777 | ₩67,843 | ₩66,777 | ₩67,260 | +0.72% | 4.3만 |
|---|
| 2026.04.08 | ₩66,670 | ₩66,710 | ₩66,388 | ₩66,696 | +0.04% | 3.3만 |
|---|
| 2026.04.07 | ₩65,355 | ₩65,885 | ₩65,195 | ₩65,691 | +0.51% | 1.8만 |
|---|
| 2026.04.06 | ₩65,724 | ₩65,764 | ₩65,583 | ₩65,650 | -0.11% | 7.5천 |
|---|
| 2026.04.02 | ₩64,591 | ₩65,637 | ₩64,457 | ₩65,610 | +1.58% | 4.4천 |
|---|
| 2026.04.01 | ₩64,631 | ₩64,815 | ₩64,562 | ₩64,685 | +0.08% | 6.2천 |
|---|
| 2026.03.31 | ₩64,363 | ₩64,651 | ₩63,948 | ₩64,457 | +0.15% | 10.2만 |
|---|
| 2026.03.30 | ₩63,974 | ₩64,249 | ₩63,425 | ₩63,615 | -0.56% | 2.2만 |
|---|
| 2026.03.27 | ₩63,813 | ₩63,854 | ₩63,317 | ₩63,417 | -0.62% | 1.4만 |
|---|
| 2026.03.26 | ₩63,518 | ₩64,129 | ₩63,518 | ₩63,760 | +0.38% | 9.9천 |
|---|
| 2026.03.25 | ₩64,108 | ₩64,108 | ₩63,740 | ₩63,760 | -0.54% | 1.5만 |
|---|
| 2026.03.24 | ₩63,988 | ₩64,538 | ₩63,773 | ₩63,773 | -0.34% | 1.3만 |
|---|
| 2026.03.23 | ₩64,792 | ₩65,075 | ₩64,430 | ₩64,430 | -0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩66,267 | ₩66,267 | ₩64,108 | ₩64,202 | -3.12% | 2.7만 |
|---|
| 2026.03.19 | ₩66,066 | ₩66,428 | ₩65,878 | ₩66,200 | +0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩67,045 | ₩67,166 | ₩66,375 | ₩66,375 | -1.00% | 1.6만 |
|---|
| 2026.03.17 | ₩67,353 | ₩67,756 | ₩67,288 | ₩67,288 | -0.10% | 5.7만 |
|---|
| 2026.03.16 | ₩67,152 | ₩67,273 | ₩67,029 | ₩67,029 | -0.18% | 7.8천 |
|---|
| 2026.03.13 | ₩66,616 | ₩66,990 | ₩66,415 | ₩66,415 | -0.30% | 11.3만 |
|---|
| 2026.03.12 | ₩66,120 | ₩66,710 | ₩66,106 | ₩66,308 | +0.28% | 1만 |
|---|
| 2026.03.11 | ₩67,139 | ₩67,139 | ₩66,549 | ₩66,643 | -0.74% | 1.3만 |
|---|
| 2026.03.10 | ₩67,327 | ₩67,930 | ₩67,233 | ₩67,355 | +0.04% | 5.6천 |
|---|
| 2026.03.09 | ₩66,643 | ₩67,427 | ₩66,093 | ₩67,367 | +1.09% | 8.2천 |
|---|
| 2026.03.06 | ₩67,367 | ₩67,367 | ₩66,938 | ₩67,192 | -0.26% | 1.1만 |
|---|
| 2026.03.05 | ₩68,359 | ₩68,359 | ₩67,501 | ₩67,930 | -0.63% | 1.8만 |
|---|
| 2026.03.04 | ₩68,480 | ₩68,748 | ₩67,984 | ₩68,694 | +0.31% | 2.3만 |
|---|
| 2026.03.03 | ₩68,292 | ₩68,748 | ₩67,286 | ₩68,547 | +0.37% | 9.5천 |
|---|
| 2026.03.02 | ₩68,399 | ₩68,976 | ₩68,348 | ₩68,828 | +0.63% | 1만 |
|---|
| 2026.02.27 | ₩68,111 | ₩69,003 | ₩68,111 | ₩68,721 | +0.90% | 36만 |
|---|
| 2026.02.26 | ₩68,198 | ₩68,440 | ₩68,158 | ₩68,386 | +0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩68,332 | ₩68,332 | ₩67,742 | ₩68,010 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩68,051 | ₩68,252 | ₩67,957 | ₩68,171 | +0.18% | 1.8만 |
|---|
| 2026.02.23 | ₩67,903 | ₩68,265 | ₩67,850 | ₩68,091 | +0.28% | 2만 |
|---|
| 2026.02.20 | ₩67,701 | ₩67,850 | ₩67,447 | ₩67,850 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩67,675 | ₩67,957 | ₩67,365 | ₩67,434 | -0.36% | 9.3천 |
|---|
| 2026.02.18 | ₩68,681 | ₩68,681 | ₩67,635 | ₩67,635 | -1.52% | 1.5만 |
|---|
| 2026.02.17 | ₩68,225 | ₩68,949 | ₩68,091 | ₩68,922 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩67,394 | ₩68,319 | ₩67,394 | ₩68,126 | +1.09% | 3.3만 |
|---|
| 2026.02.12 | ₩68,024 | ₩68,413 | ₩67,260 | ₩67,260 | -1.12% | 3.3만 |
|---|
| 2026.02.11 | ₩66,951 | ₩67,353 | ₩66,824 | ₩66,978 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩65,932 | ₩66,898 | ₩65,932 | ₩66,790 | +1.30% | 8.4천 |
|---|
| 2026.02.09 | ₩65,597 | ₩65,885 | ₩65,114 | ₩65,865 | +0.41% | 2.7만 |
|---|
| 2026.02.06 | ₩65,007 | ₩65,557 | ₩64,879 | ₩65,543 | +0.83% | 1.3만 |
|---|
| 2026.02.05 | ₩64,350 | ₩64,755 | ₩64,068 | ₩64,591 | +0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩63,961 | ₩64,867 | ₩63,961 | ₩64,503 | +0.85% | 6.4천 |
|---|
| 2026.02.03 | ₩63,451 | ₩63,699 | ₩63,143 | ₩63,658 | +0.33% | 3.3만 |
|---|
| 2026.02.02 | ₩64,377 | ₩64,377 | ₩63,505 | ₩63,505 | -1.35% | 4.5만 |
|---|
| 2026.01.30 | ₩63,934 | ₩64,243 | ₩63,411 | ₩64,243 | +0.48% | 6.1만 |
|---|
| 2026.01.29 | ₩63,358 | ₩64,108 | ₩63,344 | ₩64,108 | +1.19% | 48.2만 |
|---|
| 2026.01.28 | ₩63,733 | ₩63,800 | ₩63,022 | ₩63,143 | -0.93% | 2.8만 |
|---|
| 2026.01.27 | ₩63,746 | ₩63,948 | ₩63,599 | ₩63,840 | +0.15% | 46.1만 |
|---|
| 2026.01.26 | ₩64,015 | ₩64,149 | ₩63,706 | ₩63,706 | -0.48% | 1.3만 |
|---|
| 2026.01.23 | ₩63,431 | ₩64,015 | ₩63,431 | ₩63,880 | +0.71% | 1.3만 |
|---|
| 2026.01.22 | ₩64,217 | ₩64,229 | ₩63,612 | ₩63,620 | -0.93% | 7.1천 |
|---|
| 2026.01.21 | ₩64,511 | ₩64,611 | ₩63,854 | ₩64,310 | -0.31% | 1만 |
|---|
| 2026.01.20 | ₩64,779 | ₩64,779 | ₩64,135 | ₩64,135 | -0.99% | 1.2만 |
|---|
| 2026.01.16 | ₩64,296 | ₩65,457 | ₩64,296 | ₩65,355 | +1.65% | 1.5만 |
|---|
| 2026.01.15 | ₩64,283 | ₩64,841 | ₩64,283 | ₩64,551 | +0.42% | 1.8만 |
|---|
| 2026.01.14 | ₩63,518 | ₩64,162 | ₩63,518 | ₩64,162 | +1.01% | 1.5만 |
|---|
| 2026.01.13 | ₩63,210 | ₩63,572 | ₩62,635 | ₩63,572 | +0.57% | 2만 |
|---|
| 2026.01.12 | ₩63,170 | ₩63,458 | ₩62,997 | ₩63,130 | -0.06% | 1.6만 |
|---|
| 2026.01.09 | ₩62,861 | ₩63,349 | ₩62,861 | ₩63,036 | +0.28% | 1.2만 |
|---|
| 2026.01.08 | ₩62,097 | ₩63,103 | ₩62,097 | ₩62,969 | +1.40% | 1.3만 |
|---|
| 2026.01.07 | ₩63,532 | ₩63,532 | ₩62,365 | ₩62,365 | -1.84% | 1.9만 |
|---|
| 2026.01.06 | ₩62,754 | ₩63,290 | ₩62,754 | ₩63,237 | +0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩62,486 | ₩63,022 | ₩62,198 | ₩62,754 | +0.43% | 5.6만 |
|---|
| 2026.01.02 | ₩62,234 | ₩62,928 | ₩62,234 | ₩62,749 | +0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩63,237 | ₩63,237 | ₩62,633 | ₩62,633 | -0.95% | 4.4만 |
|---|
| 2025.12.30 | ₩63,250 | ₩63,250 | ₩62,994 | ₩63,214 | -0.06% | 1.8만 |
|---|
| 2025.12.29 | ₩63,036 | ₩63,130 | ₩62,982 | ₩63,049 | +0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩62,727 | ₩62,888 | ₩62,619 | ₩62,888 | +0.26% | 1.7만 |
|---|
| 2025.12.24 | ₩62,486 | ₩62,835 | ₩62,486 | ₩62,788 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩62,365 | ₩62,419 | ₩62,137 | ₩62,338 | -0.04% | 2.9만 |
|---|
| 2025.12.22 | ₩62,003 | ₩62,473 | ₩62,003 | ₩62,365 | +0.58% | 1.7만 |
|---|
| 2025.12.19 | ₩62,191 | ₩62,486 | ₩62,057 | ₩62,057 | -0.22% | 1.6만 |
|---|
| 2025.12.18 | ₩62,861 | ₩62,989 | ₩62,271 | ₩62,325 | -0.85% | 2.6만 |
|---|
| 2025.12.17 | ₩62,352 | ₩62,828 | ₩62,352 | ₩62,620 | +0.43% | 5.4만 |
|---|
| 2025.12.16 | ₩62,848 | ₩62,848 | ₩62,271 | ₩62,379 | -0.75% | 1.5만 |
|---|
| 2025.12.15 | ₩63,358 | ₩63,572 | ₩63,076 | ₩63,559 | +0.32% | 1.5만 |
|---|
| 2025.12.12 | ₩63,384 | ₩63,384 | ₩62,982 | ₩63,076 | -0.49% | 2.7만 |
|---|
| 2025.12.11 | ₩62,915 | ₩63,421 | ₩62,915 | ₩63,116 | +0.32% | 11.9만 |
|---|
| 2025.12.10 | ₩62,848 | ₩63,358 | ₩62,848 | ₩62,888 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩63,331 | ₩63,472 | ₩62,674 | ₩62,714 | -0.97% | 1.2만 |
|---|
| 2025.12.08 | ₩63,438 | ₩63,438 | ₩63,072 | ₩63,143 | -0.47% | 1.6만 |
|---|
| 2025.12.05 | ₩63,304 | ₩63,712 | ₩63,304 | ₩63,505 | +0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩63,451 | ₩63,840 | ₩63,411 | ₩63,451 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩63,626 | ₩63,812 | ₩63,371 | ₩63,639 | +0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩64,082 | ₩64,082 | ₩63,557 | ₩63,720 | -0.56% | 2.1만 |
|---|
| 2025.12.01 | ₩63,961 | ₩64,243 | ₩63,889 | ₩63,894 | -0.10% | 2.6만 |
|---|
| 2025.11.28 | ₩64,256 | ₩64,900 | ₩64,256 | ₩64,698 | +0.69% | 14.4만 |
|---|
| 2025.11.26 | ₩64,129 | ₩64,739 | ₩64,129 | ₩64,484 | +0.55% | 1.6만 |
|---|
| 2025.11.25 | ₩63,948 | ₩64,377 | ₩63,934 | ₩64,108 | +0.25% | 2.2만 |
|---|
| 2025.11.24 | ₩63,331 | ₩63,639 | ₩63,331 | ₩63,639 | +0.49% | 1.9만 |
|---|
| 2025.11.21 | ₩63,063 | ₩63,694 | ₩62,848 | ₩63,492 | +0.68% | 3.3만 |
|---|
| 2025.11.20 | ₩63,505 | ₩63,505 | ₩62,727 | ₩62,727 | -1.22% | 1.3만 |
|---|
| 2025.11.19 | ₩63,371 | ₩63,371 | ₩62,687 | ₩62,888 | -0.76% | 1.8만 |
|---|
| 2025.11.18 | ₩63,022 | ₩63,518 | ₩63,009 | ₩63,358 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩63,626 | ₩63,626 | ₩62,942 | ₩63,097 | -0.83% | 9.9천 |
|---|
| 2025.11.14 | ₩63,585 | ₩63,585 | ₩63,182 | ₩63,518 | -0.11% | 2.3만 |
|---|
| 2025.11.13 | ₩63,862 | ₩63,862 | ₩63,264 | ₩63,290 | -0.89% | 2.5만 |
|---|
| 2025.11.12 | ₩64,454 | ₩64,454 | ₩64,090 | ₩64,090 | -0.57% | 1.2만 |
|---|
| 2025.11.11 | ₩64,068 | ₩64,605 | ₩64,068 | ₩64,605 | +0.84% | 1.5만 |
|---|
| 2025.11.10 | ₩63,880 | ₩64,216 | ₩63,572 | ₩64,025 | +0.23% | 9.1천 |
|---|
| 2025.11.07 | ₩63,277 | ₩64,055 | ₩63,277 | ₩64,041 | +1.21% | 1.9만 |
|---|
| 2025.11.06 | ₩63,163 | ₩63,478 | ₩63,156 | ₩63,156 | -0.01% | 1.1만 |
|---|
| 2025.11.05 | ₩63,116 | ₩63,465 | ₩63,021 | ₩63,317 | +0.32% | 1.2만 |
|---|
| 2025.11.04 | ₩62,995 | ₩63,358 | ₩62,995 | ₩63,249 | +0.40% | 2.9만 |
|---|
| 2025.11.03 | ₩62,902 | ₩63,049 | ₩62,352 | ₩63,049 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩62,662 | ₩63,438 | ₩62,662 | ₩63,197 | +0.85% | 12.2만 |
|---|
| 2025.10.30 | ₩62,553 | ₩63,585 | ₩62,553 | ₩63,223 | +1.07% | 8.9천 |
|---|
| 2025.10.29 | ₩63,706 | ₩63,706 | ₩62,542 | ₩62,628 | -1.69% | 7.9천 |
|---|
| 2025.10.28 | ₩65,248 | ₩65,248 | ₩64,052 | ₩64,052 | -1.83% | 2.4만 |
|---|
| 2025.10.27 | ₩65,409 | ₩65,503 | ₩65,154 | ₩65,423 | +0.02% | 5천 |
|---|
| 2025.10.24 | ₩65,235 | ₩65,570 | ₩65,235 | ₩65,326 | +0.14% | 4.9천 |
|---|
| 2025.10.23 | ₩65,288 | ₩65,288 | ₩64,564 | ₩64,967 | -0.49% | 1.2만 |
|---|
| 2025.10.22 | ₩65,128 | ₩65,208 | ₩64,839 | ₩65,103 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩64,940 | ₩65,123 | ₩64,806 | ₩64,833 | -0.17% | 1.3만 |
|---|
| 2025.10.20 | ₩64,806 | ₩65,034 | ₩64,645 | ₩65,020 | +0.33% | 2.1만 |
|---|
| 2025.10.17 | ₩64,229 | ₩64,592 | ₩64,162 | ₩64,592 | +0.57% | 9.4천 |
|---|
| 2025.10.16 | ₩64,296 | ₩64,631 | ₩64,012 | ₩64,120 | -0.27% | 1.5만 |
|---|
| 2025.10.15 | ₩63,599 | ₩64,456 | ₩63,384 | ₩64,209 | +0.96% | 5.4만 |
|---|
| 2025.10.14 | ₩62,573 | ₩63,398 | ₩62,573 | ₩63,311 | +1.18% | 1만 |
|---|
| 2025.10.13 | ₩62,271 | ₩62,593 | ₩62,097 | ₩62,593 | +0.52% | 1.7만 |
|---|
| 2025.10.10 | ₩63,042 | ₩63,147 | ₩62,271 | ₩62,298 | -1.18% | 4.4만 |
|---|