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 | ₩66,440 | ₩67,097 | ₩66,408 | ₩66,990 | +0.83% | 2.9만 |
| 2026.10.08 | ₩65,448 | ₩65,944 | ₩65,005 | ₩65,729 | +0.43% | 2.2만 |
| 2026.10.07 | ₩66,507 | ₩66,507 | ₩65,528 | ₩65,582 | -1.39% | 2.7만 |
| 2026.10.06 | ₩65,984 | ₩66,695 | ₩65,984 | ₩66,440 | +0.69% | 1.7만 |
| 2026.10.05 | ₩65,917 | ₩66,212 | ₩65,609 | ₩65,823 | -0.14% | 2.1만 |
| 2026.10.02 | ₩65,917 | ₩66,521 | ₩65,917 | ₩66,185 | +0.41% | 3.6만 |
| 2026.10.01 | ₩66,158 | ₩66,158 | ₩65,528 | ₩65,890 | -0.41% | 4.2만 |
| 2026.09.30 | ₩66,676 | ₩66,676 | ₩66,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,266 |
| -0.62% |
| 7.6만 |
| 2026.09.29 | ₩67,097 | ₩67,137 | ₩66,641 | ₩66,977 | -0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩67,285 | ₩67,325 | ₩66,735 | ₩66,936 | -0.52% | 2.5만 |
|---|
| 2026.09.25 | ₩67,272 | ₩67,272 | ₩66,775 | ₩67,084 | -0.28% | 1.7만 |
|---|
| 2026.09.24 | ₩67,714 | ₩67,821 | ₩67,231 | ₩67,272 | -0.65% | 1.9만 |
|---|
| 2026.09.23 | ₩67,969 | ₩67,969 | ₩67,434 | ₩67,434 | -0.79% | 7.5천 |
|---|
| 2026.09.22 | ₩68,519 | ₩68,519 | ₩68,197 | ₩68,331 | -0.27% | 1.2만 |
|---|
| 2026.09.21 | ₩68,640 | ₩68,935 | ₩68,640 | ₩68,868 | +0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩68,438 | ₩68,492 | ₩68,210 | ₩68,210 | -0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩68,908 | ₩68,975 | ₩68,586 | ₩68,814 | -0.14% | 1.1만 |
|---|
| 2026.09.16 | ₩68,894 | ₩69,471 | ₩68,338 | ₩68,566 | -0.48% | 1.3만 |
|---|
| 2026.09.15 | ₩68,948 | ₩68,948 | ₩68,492 | ₩68,760 | -0.27% | 7.3천 |
|---|
| 2026.09.14 | ₩68,693 | ₩69,055 | ₩68,693 | ₩68,837 | +0.21% | 8.3천 |
|---|
| 2026.09.11 | ₩69,350 | ₩69,558 | ₩69,256 | ₩69,350 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩69,443 | ₩69,598 | ₩68,720 | ₩68,881 | -0.81% | 1.2만 |
|---|
| 2026.09.09 | ₩70,115 | ₩70,115 | ₩69,236 | ₩69,420 | -0.99% | 8.1천 |
|---|
| 2026.09.08 | ₩69,914 | ₩70,396 | ₩69,794 | ₩70,096 | +0.26% | 6.5천 |
|---|
| 2026.09.04 | ₩70,329 | ₩70,517 | ₩69,900 | ₩69,900 | -0.61% | 2.4만 |
|---|
| 2026.09.03 | ₩70,048 | ₩70,423 | ₩69,780 | ₩70,423 | +0.54% | 9.3천 |
|---|
| 2026.09.02 | ₩69,847 | ₩69,967 | ₩69,780 | ₩69,833 | -0.02% | 8.6천 |
|---|
| 2026.09.01 | ₩70,168 | ₩70,423 | ₩70,014 | ₩70,262 | +0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩70,651 | ₩70,651 | ₩69,739 | ₩70,222 | -0.61% | 10.1만 |
|---|
| 2026.08.28 | ₩71,550 | ₩71,550 | ₩70,653 | ₩70,653 | -1.25% | 7.3천 |
|---|
| 2026.08.27 | ₩71,563 | ₩71,644 | ₩71,099 | ₩71,213 | -0.49% | 8.1천 |
|---|
| 2026.08.26 | ₩72,066 | ₩72,066 | ₩71,845 | ₩71,874 | -0.27% | 4.2천 |
|---|
| 2026.08.25 | ₩71,845 | ₩72,267 | ₩71,845 | ₩72,148 | +0.42% | 6.3천 |
|---|
| 2026.08.24 | ₩71,764 | ₩71,979 | ₩71,396 | ₩71,974 | +0.29% | 4.4천 |
|---|
| 2026.08.21 | ₩71,952 | ₩71,952 | ₩71,375 | ₩71,630 | -0.45% | 1만 |
|---|
| 2026.08.20 | ₩71,282 | ₩71,907 | ₩71,282 | ₩71,671 | +0.55% | 1.3만 |
|---|
| 2026.08.19 | ₩71,469 | ₩71,548 | ₩70,906 | ₩71,483 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩71,666 | ₩71,666 | ₩71,000 | ₩71,000 | -0.93% | 1.4만 |
|---|
| 2026.08.17 | ₩71,255 | ₩71,366 | ₩71,134 | ₩71,308 | +0.08% | 8천 |
|---|
| 2026.08.14 | ₩71,831 | ₩71,912 | ₩71,711 | ₩71,845 | +0.02% | 9천 |
|---|
| 2026.08.13 | ₩70,826 | ₩71,697 | ₩70,826 | ₩71,550 | +1.02% | 6.8천 |
|---|
| 2026.08.12 | ₩70,034 | ₩70,718 | ₩70,034 | ₩70,705 | +0.96% | 1.4만 |
|---|
| 2026.08.11 | ₩70,195 | ₩70,289 | ₩69,780 | ₩69,780 | -0.59% | 5.6천 |
|---|
| 2026.08.10 | ₩71,134 | ₩71,134 | ₩70,343 | ₩70,611 | -0.74% | 1.1만 |
|---|
| 2026.08.07 | ₩71,389 | ₩71,778 | ₩71,329 | ₩71,510 | +0.17% | 9.6천 |
|---|
| 2026.08.06 | ₩72,019 | ₩72,019 | ₩71,054 | ₩71,174 | -1.17% | 1.2만 |
|---|
| 2026.08.05 | ₩71,724 | ₩71,831 | ₩71,255 | ₩71,831 | +0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩71,322 | ₩71,744 | ₩70,598 | ₩71,590 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩72,462 | ₩72,462 | ₩71,630 | ₩71,858 | -0.83% | 1.2만 |
|---|
| 2026.07.31 | ₩72,234 | ₩72,234 | ₩71,496 | ₩71,831 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩73,803 | ₩73,803 | ₩71,885 | ₩72,234 | -2.13% | 1.4만 |
|---|
| 2026.07.29 | ₩73,454 | ₩73,454 | ₩72,757 | ₩73,213 | -0.33% | 1.2만 |
|---|
| 2026.07.28 | ₩74,058 | ₩74,058 | ₩73,360 | ₩73,360 | -0.94% | 2만 |
|---|
| 2026.07.27 | ₩74,004 | ₩74,004 | ₩73,186 | ₩73,374 | -0.85% | 2.5만 |
|---|
| 2026.07.24 | ₩72,529 | ₩74,071 | ₩72,529 | ₩73,749 | +1.68% | 4.6만 |
|---|
| 2026.07.23 | ₩72,073 | ₩72,428 | ₩71,999 | ₩72,047 | -0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩72,730 | ₩72,730 | ₩72,066 | ₩72,100 | -0.87% | 6천 |
|---|
| 2026.07.21 | ₩72,542 | ₩72,596 | ₩72,314 | ₩72,556 | +0.02% | 3.6만 |
|---|
| 2026.07.20 | ₩72,710 | ₩72,710 | ₩72,039 | ₩72,156 | -0.76% | 4.7천 |
|---|
| 2026.07.17 | ₩72,569 | ₩73,092 | ₩72,207 | ₩72,542 | -0.04% | 1.7만 |
|---|
| 2026.07.16 | ₩71,121 | ₩72,569 | ₩71,033 | ₩72,569 | +2.04% | 2.8만 |
|---|
| 2026.07.15 | ₩71,563 | ₩71,563 | ₩70,799 | ₩71,027 | -0.75% | 9.2천 |
|---|
| 2026.07.14 | ₩71,282 | ₩71,282 | ₩70,852 | ₩71,157 | -0.17% | 1.4만 |
|---|
| 2026.07.13 | ₩71,590 | ₩71,590 | ₩71,040 | ₩71,206 | -0.54% | 2.3만 |
|---|
| 2026.07.10 | ₩71,134 | ₩71,134 | ₩70,343 | ₩70,879 | -0.36% | 5.3만 |
|---|
| 2026.07.09 | ₩70,812 | ₩70,973 | ₩70,611 | ₩70,678 | -0.19% | 2.1만 |
|---|
| 2026.07.08 | ₩71,443 | ₩71,443 | ₩70,571 | ₩70,598 | -1.18% | 1.3만 |
|---|
| 2026.07.07 | ₩71,510 | ₩71,991 | ₩71,510 | ₩71,644 | +0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩71,443 | ₩71,443 | ₩70,463 | ₩70,665 | -1.09% | 4.6만 |
|---|
| 2026.07.02 | ₩70,665 | ₩71,255 | ₩70,665 | ₩71,255 | +0.84% | 1.1만 |
|---|
| 2026.07.01 | ₩70,115 | ₩70,745 | ₩70,088 | ₩70,356 | +0.34% | 6천 |
|---|
| 2026.06.30 | ₩70,665 | ₩70,665 | ₩69,981 | ₩69,981 | -0.97% | 13.1만 |
|---|
| 2026.06.29 | ₩71,617 | ₩71,617 | ₩70,732 | ₩71,295 | -0.45% | 1.3만 |
|---|
| 2026.06.26 | ₩71,134 | ₩71,738 | ₩71,094 | ₩71,696 | +0.79% | 9.1천 |
|---|
| 2026.06.25 | ₩70,933 | ₩70,933 | ₩69,935 | ₩70,718 | -0.30% | 1.9만 |
|---|
| 2026.06.24 | ₩70,504 | ₩70,826 | ₩70,222 | ₩70,517 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩69,873 | ₩70,705 | ₩69,873 | ₩70,623 | +1.07% | 2.4만 |
|---|
| 2026.06.22 | ₩69,256 | ₩70,276 | ₩69,149 | ₩69,993 | +1.06% | 9.4천 |
|---|
| 2026.06.18 | ₩69,793 | ₩69,793 | ₩69,075 | ₩69,096 | -1.00% | 1만 |
|---|
| 2026.06.17 | ₩70,718 | ₩70,745 | ₩69,109 | ₩69,212 | -2.13% | 1.2만 |
|---|
| 2026.06.16 | ₩71,134 | ₩71,174 | ₩70,671 | ₩70,826 | -0.43% | 7.2천 |
|---|
| 2026.06.15 | ₩71,389 | ₩71,536 | ₩70,564 | ₩70,745 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩70,933 | ₩71,456 | ₩70,933 | ₩71,241 | +0.43% | 2만 |
|---|
| 2026.06.11 | ₩70,678 | ₩71,000 | ₩70,343 | ₩70,638 | -0.06% | 4만 |
|---|
| 2026.06.10 | ₩70,846 | ₩71,127 | ₩70,611 | ₩70,665 | -0.26% | 4.4만 |
|---|
| 2026.06.09 | ₩69,431 | ₩70,839 | ₩69,431 | ₩70,579 | +1.65% | 2.1만 |
|---|
| 2026.06.08 | ₩70,048 | ₩70,048 | ₩68,841 | ₩68,972 | -1.54% | 1.1만 |
|---|
| 2026.06.05 | ₩69,444 | ₩70,537 | ₩69,136 | ₩70,194 | +1.08% | 9.7천 |
|---|
| 2026.06.04 | ₩68,814 | ₩69,392 | ₩68,579 | ₩69,392 | +0.84% | 1.1만 |
|---|
| 2026.06.03 | ₩68,318 | ₩68,881 | ₩68,090 | ₩68,090 | -0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩67,848 | ₩68,264 | ₩67,781 | ₩68,170 | +0.47% | 2.8만 |
|---|
| 2026.06.01 | ₩68,585 | ₩68,774 | ₩67,942 | ₩67,942 | -0.94% | 1.9만 |
|---|
| 2026.05.29 | ₩69,940 | ₩69,940 | ₩69,236 | ₩69,350 | -0.84% | 20.4만 |
|---|
| 2026.05.28 | ₩70,303 | ₩70,531 | ₩70,008 | ₩70,008 | -0.42% | 8.5천 |
|---|
| 2026.05.27 | ₩70,651 | ₩70,826 | ₩70,351 | ₩70,351 | -0.43% | 5.7천 |
|---|
| 2026.05.26 | ₩70,571 | ₩70,852 | ₩70,343 | ₩70,611 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩70,544 | ₩70,665 | ₩69,967 | ₩70,316 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩69,927 | ₩70,249 | ₩69,813 | ₩70,209 | +0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩69,297 | ₩70,182 | ₩69,297 | ₩70,182 | +1.28% | 8.7만 |
|---|
| 2026.05.19 | ₩69,042 | ₩69,431 | ₩69,042 | ₩69,417 | +0.54% | 4.7천 |
|---|
| 2026.05.18 | ₩68,727 | ₩69,055 | ₩68,727 | ₩69,055 | +0.48% | 7.7천 |
|---|
| 2026.05.15 | ₩69,283 | ₩69,283 | ₩68,264 | ₩68,264 | -1.47% | 1.3만 |
|---|
| 2026.05.14 | ₩70,075 | ₩70,075 | ₩69,297 | ₩69,324 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩69,605 | ₩69,833 | ₩69,344 | ₩69,712 | +0.15% | 5.8천 |
|---|
| 2026.05.12 | ₩69,954 | ₩70,282 | ₩69,645 | ₩70,101 | +0.21% | 1.8만 |
|---|
| 2026.05.11 | ₩70,008 | ₩70,343 | ₩69,826 | ₩69,967 | -0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩69,940 | ₩70,236 | ₩69,859 | ₩69,859 | -0.12% | 1.3만 |
|---|
| 2026.05.07 | ₩69,873 | ₩69,873 | ₩69,364 | ₩69,690 | -0.26% | 1.2만 |
|---|
| 2026.05.06 | ₩69,780 | ₩70,249 | ₩69,739 | ₩70,128 | +0.50% | 1.2만 |
|---|
| 2026.05.05 | ₩69,377 | ₩69,377 | ₩68,680 | ₩69,096 | -0.41% | 1.9만 |
|---|
| 2026.05.04 | ₩68,982 | ₩69,592 | ₩68,847 | ₩69,136 | +0.22% | 2.4만 |
|---|
| 2026.05.01 | ₩69,404 | ₩69,645 | ₩69,256 | ₩69,444 | +0.06% | 1만 |
|---|
| 2026.04.30 | ₩68,318 | ₩69,565 | ₩68,318 | ₩69,552 | +1.81% | 12.4만 |
|---|
| 2026.04.29 | ₩69,055 | ₩69,055 | ₩68,512 | ₩68,613 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩68,640 | ₩69,042 | ₩68,103 | ₩69,015 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩68,868 | ₩68,868 | ₩68,351 | ₩68,358 | -0.74% | 2.2만 |
|---|
| 2026.04.24 | ₩68,881 | ₩69,297 | ₩68,841 | ₩68,841 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩67,943 | ₩68,975 | ₩67,943 | ₩68,961 | +1.50% | 4.1만 |
|---|
| 2026.04.22 | ₩68,653 | ₩68,760 | ₩67,795 | ₩67,969 | -1.00% | 1.4만 |
|---|
| 2026.04.21 | ₩69,706 | ₩69,706 | ₩68,606 | ₩68,719 | -1.42% | 1.1만 |
|---|
| 2026.04.20 | ₩69,739 | ₩70,021 | ₩69,578 | ₩69,940 | +0.29% | 1.1만 |
|---|
| 2026.04.17 | ₩69,753 | ₩69,873 | ₩69,578 | ₩69,780 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩68,291 | ₩68,841 | ₩68,291 | ₩68,817 | +0.77% | 1.7만 |
|---|
| 2026.04.15 | ₩67,795 | ₩68,224 | ₩67,795 | ₩68,224 | +0.63% | 3.4천 |
|---|
| 2026.04.14 | ₩67,433 | ₩68,197 | ₩67,433 | ₩68,188 | +1.12% | 1.7만 |
|---|
| 2026.04.13 | ₩67,151 | ₩67,553 | ₩66,930 | ₩67,540 | +0.58% | 9.2천 |
|---|
| 2026.04.10 | ₩67,419 | ₩67,580 | ₩67,057 | ₩67,312 | -0.16% | 7.1천 |
|---|
| 2026.04.09 | ₩66,789 | ₩67,855 | ₩66,789 | ₩67,272 | +0.72% | 4.3만 |
|---|
| 2026.04.08 | ₩66,681 | ₩66,722 | ₩66,400 | ₩66,708 | +0.04% | 3.3만 |
|---|
| 2026.04.07 | ₩65,367 | ₩65,897 | ₩65,206 | ₩65,702 | +0.51% | 1.8만 |
|---|
| 2026.04.06 | ₩65,736 | ₩65,776 | ₩65,595 | ₩65,662 | -0.11% | 7.5천 |
|---|
| 2026.04.02 | ₩64,603 | ₩65,649 | ₩64,469 | ₩65,622 | +1.58% | 4.4천 |
|---|
| 2026.04.01 | ₩64,643 | ₩64,827 | ₩64,573 | ₩64,697 | +0.08% | 6.2천 |
|---|
| 2026.03.31 | ₩64,375 | ₩64,663 | ₩63,959 | ₩64,469 | +0.15% | 10.2만 |
|---|
| 2026.03.30 | ₩63,986 | ₩64,261 | ₩63,436 | ₩63,626 | -0.56% | 2.2만 |
|---|
| 2026.03.27 | ₩63,825 | ₩63,865 | ₩63,329 | ₩63,428 | -0.62% | 1.4만 |
|---|
| 2026.03.26 | ₩63,530 | ₩64,140 | ₩63,530 | ₩63,771 | +0.38% | 9.9천 |
|---|
| 2026.03.25 | ₩64,120 | ₩64,120 | ₩63,751 | ₩63,771 | -0.54% | 1.5만 |
|---|
| 2026.03.24 | ₩63,999 | ₩64,549 | ₩63,785 | ₩63,785 | -0.34% | 1.3만 |
|---|
| 2026.03.23 | ₩64,804 | ₩65,087 | ₩64,442 | ₩64,442 | -0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩66,279 | ₩66,279 | ₩64,120 | ₩64,214 | -3.12% | 2.7만 |
|---|
| 2026.03.19 | ₩66,078 | ₩66,440 | ₩65,890 | ₩66,212 | +0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩67,057 | ₩67,178 | ₩66,386 | ₩66,386 | -1.00% | 1.6만 |
|---|
| 2026.03.17 | ₩67,365 | ₩67,768 | ₩67,300 | ₩67,300 | -0.10% | 5.7만 |
|---|
| 2026.03.16 | ₩67,164 | ₩67,285 | ₩67,041 | ₩67,041 | -0.18% | 7.8천 |
|---|
| 2026.03.13 | ₩66,628 | ₩67,002 | ₩66,427 | ₩66,427 | -0.30% | 11.3만 |
|---|
| 2026.03.12 | ₩66,132 | ₩66,722 | ₩66,118 | ₩66,319 | +0.28% | 1만 |
|---|
| 2026.03.11 | ₩67,151 | ₩67,151 | ₩66,561 | ₩66,655 | -0.74% | 1.3만 |
|---|
| 2026.03.10 | ₩67,339 | ₩67,942 | ₩67,245 | ₩67,367 | +0.04% | 5.6천 |
|---|
| 2026.03.09 | ₩66,655 | ₩67,439 | ₩66,105 | ₩67,379 | +1.09% | 8.2천 |
|---|
| 2026.03.06 | ₩67,379 | ₩67,379 | ₩66,950 | ₩67,205 | -0.26% | 1.1만 |
|---|
| 2026.03.05 | ₩68,371 | ₩68,371 | ₩67,513 | ₩67,942 | -0.63% | 1.8만 |
|---|
| 2026.03.04 | ₩68,492 | ₩68,760 | ₩67,996 | ₩68,707 | +0.31% | 2.3만 |
|---|
| 2026.03.03 | ₩68,304 | ₩68,760 | ₩67,298 | ₩68,559 | +0.37% | 9.5천 |
|---|
| 2026.03.02 | ₩68,412 | ₩68,988 | ₩68,361 | ₩68,841 | +0.63% | 1만 |
|---|
| 2026.02.27 | ₩68,123 | ₩69,015 | ₩68,123 | ₩68,733 | +0.90% | 36만 |
|---|
| 2026.02.26 | ₩68,210 | ₩68,452 | ₩68,170 | ₩68,398 | +0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩68,344 | ₩68,344 | ₩67,754 | ₩68,023 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩68,063 | ₩68,264 | ₩67,969 | ₩68,184 | +0.18% | 1.8만 |
|---|
| 2026.02.23 | ₩67,915 | ₩68,277 | ₩67,862 | ₩68,103 | +0.28% | 2만 |
|---|
| 2026.02.20 | ₩67,713 | ₩67,862 | ₩67,459 | ₩67,862 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩67,687 | ₩67,969 | ₩67,378 | ₩67,446 | -0.36% | 9.3천 |
|---|
| 2026.02.18 | ₩68,693 | ₩68,693 | ₩67,647 | ₩67,647 | -1.52% | 1.5만 |
|---|
| 2026.02.17 | ₩68,237 | ₩68,961 | ₩68,103 | ₩68,935 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩67,406 | ₩68,331 | ₩67,406 | ₩68,138 | +1.09% | 3.3만 |
|---|
| 2026.02.12 | ₩68,036 | ₩68,425 | ₩67,272 | ₩67,272 | -1.12% | 3.3만 |
|---|
| 2026.02.11 | ₩66,963 | ₩67,365 | ₩66,836 | ₩66,990 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩65,944 | ₩66,909 | ₩65,944 | ₩66,802 | +1.30% | 8.4천 |
|---|
| 2026.02.09 | ₩65,609 | ₩65,897 | ₩65,126 | ₩65,877 | +0.41% | 2.7만 |
|---|
| 2026.02.06 | ₩65,018 | ₩65,568 | ₩64,891 | ₩65,555 | +0.83% | 1.3만 |
|---|
| 2026.02.05 | ₩64,361 | ₩64,766 | ₩64,080 | ₩64,603 | +0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩63,972 | ₩64,879 | ₩63,972 | ₩64,514 | +0.85% | 6.4천 |
|---|
| 2026.02.03 | ₩63,463 | ₩63,711 | ₩63,154 | ₩63,669 | +0.33% | 3.3만 |
|---|
| 2026.02.02 | ₩64,388 | ₩64,388 | ₩63,516 | ₩63,516 | -1.35% | 4.5만 |
|---|
| 2026.01.30 | ₩63,946 | ₩64,254 | ₩63,423 | ₩64,254 | +0.48% | 6.1만 |
|---|
| 2026.01.29 | ₩63,369 | ₩64,120 | ₩63,355 | ₩64,120 | +1.19% | 48.2만 |
|---|
| 2026.01.28 | ₩63,744 | ₩63,811 | ₩63,034 | ₩63,154 | -0.93% | 2.8만 |
|---|
| 2026.01.27 | ₩63,758 | ₩63,959 | ₩63,610 | ₩63,852 | +0.15% | 46.1만 |
|---|
| 2026.01.26 | ₩64,026 | ₩64,160 | ₩63,718 | ₩63,718 | -0.48% | 1.3만 |
|---|
| 2026.01.23 | ₩63,443 | ₩64,026 | ₩63,443 | ₩63,892 | +0.71% | 1.3만 |
|---|
| 2026.01.22 | ₩64,229 | ₩64,241 | ₩63,624 | ₩63,632 | -0.93% | 7.1천 |
|---|
| 2026.01.21 | ₩64,522 | ₩64,623 | ₩63,865 | ₩64,321 | -0.31% | 1만 |
|---|
| 2026.01.20 | ₩64,790 | ₩64,790 | ₩64,147 | ₩64,147 | -0.99% | 1.2만 |
|---|
| 2026.01.16 | ₩64,308 | ₩65,469 | ₩64,308 | ₩65,367 | +1.65% | 1.5만 |
|---|
| 2026.01.15 | ₩64,294 | ₩64,852 | ₩64,294 | ₩64,562 | +0.42% | 1.8만 |
|---|
| 2026.01.14 | ₩63,530 | ₩64,174 | ₩63,530 | ₩64,174 | +1.01% | 1.5만 |
|---|
| 2026.01.13 | ₩63,221 | ₩63,583 | ₩62,646 | ₩63,583 | +0.57% | 2만 |
|---|
| 2026.01.12 | ₩63,181 | ₩63,469 | ₩63,008 | ₩63,141 | -0.06% | 1.6만 |
|---|
| 2026.01.09 | ₩62,873 | ₩63,361 | ₩62,873 | ₩63,047 | +0.28% | 1.2만 |
|---|
| 2026.01.08 | ₩62,108 | ₩63,114 | ₩62,108 | ₩62,980 | +1.40% | 1.3만 |
|---|
| 2026.01.07 | ₩63,543 | ₩63,543 | ₩62,376 | ₩62,376 | -1.84% | 1.9만 |
|---|
| 2026.01.06 | ₩62,765 | ₩63,302 | ₩62,765 | ₩63,248 | +0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩62,497 | ₩63,034 | ₩62,209 | ₩62,765 | +0.43% | 5.6만 |
|---|
| 2026.01.02 | ₩62,245 | ₩62,940 | ₩62,245 | ₩62,760 | +0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩63,248 | ₩63,248 | ₩62,645 | ₩62,645 | -0.95% | 4.4만 |
|---|
| 2025.12.30 | ₩63,262 | ₩63,262 | ₩63,005 | ₩63,225 | -0.06% | 1.8만 |
|---|
| 2025.12.29 | ₩63,047 | ₩63,141 | ₩62,993 | ₩63,060 | +0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩62,739 | ₩62,899 | ₩62,630 | ₩62,899 | +0.26% | 1.7만 |
|---|
| 2025.12.24 | ₩62,497 | ₩62,846 | ₩62,497 | ₩62,799 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩62,376 | ₩62,430 | ₩62,148 | ₩62,350 | -0.04% | 2.9만 |
|---|
| 2025.12.22 | ₩62,014 | ₩62,484 | ₩62,014 | ₩62,376 | +0.58% | 1.7만 |
|---|
| 2025.12.19 | ₩62,202 | ₩62,497 | ₩62,068 | ₩62,068 | -0.22% | 1.6만 |
|---|
| 2025.12.18 | ₩62,873 | ₩63,000 | ₩62,283 | ₩62,336 | -0.85% | 2.6만 |
|---|
| 2025.12.17 | ₩62,363 | ₩62,839 | ₩62,363 | ₩62,631 | +0.43% | 5.4만 |
|---|
| 2025.12.16 | ₩62,859 | ₩62,859 | ₩62,283 | ₩62,390 | -0.75% | 1.5만 |
|---|
| 2025.12.15 | ₩63,369 | ₩63,583 | ₩63,087 | ₩63,570 | +0.32% | 1.5만 |
|---|
| 2025.12.12 | ₩63,396 | ₩63,396 | ₩62,993 | ₩63,087 | -0.49% | 2.7만 |
|---|
| 2025.12.11 | ₩62,926 | ₩63,432 | ₩62,926 | ₩63,127 | +0.32% | 11.9만 |
|---|
| 2025.12.10 | ₩62,859 | ₩63,369 | ₩62,859 | ₩62,899 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩63,342 | ₩63,483 | ₩62,685 | ₩62,725 | -0.97% | 1.2만 |
|---|
| 2025.12.08 | ₩63,449 | ₩63,449 | ₩63,083 | ₩63,154 | -0.47% | 1.6만 |
|---|
| 2025.12.05 | ₩63,315 | ₩63,723 | ₩63,315 | ₩63,516 | +0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩63,463 | ₩63,852 | ₩63,423 | ₩63,463 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩63,637 | ₩63,824 | ₩63,382 | ₩63,651 | +0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩64,093 | ₩64,093 | ₩63,569 | ₩63,731 | -0.56% | 2.1만 |
|---|
| 2025.12.01 | ₩63,972 | ₩64,254 | ₩63,900 | ₩63,905 | -0.10% | 2.6만 |
|---|
| 2025.11.28 | ₩64,267 | ₩64,911 | ₩64,267 | ₩64,710 | +0.69% | 14.4만 |
|---|
| 2025.11.26 | ₩64,140 | ₩64,750 | ₩64,140 | ₩64,495 | +0.55% | 1.6만 |
|---|
| 2025.11.25 | ₩63,959 | ₩64,388 | ₩63,946 | ₩64,120 | +0.25% | 2.2만 |
|---|
| 2025.11.24 | ₩63,342 | ₩63,651 | ₩63,342 | ₩63,651 | +0.49% | 1.9만 |
|---|
| 2025.11.21 | ₩63,074 | ₩63,705 | ₩62,859 | ₩63,503 | +0.68% | 3.3만 |
|---|
| 2025.11.20 | ₩63,516 | ₩63,516 | ₩62,739 | ₩62,739 | -1.22% | 1.3만 |
|---|
| 2025.11.19 | ₩63,382 | ₩63,382 | ₩62,698 | ₩62,899 | -0.76% | 1.8만 |
|---|
| 2025.11.18 | ₩63,034 | ₩63,530 | ₩63,020 | ₩63,369 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩63,637 | ₩63,637 | ₩62,953 | ₩63,109 | -0.83% | 9.9천 |
|---|
| 2025.11.14 | ₩63,597 | ₩63,597 | ₩63,193 | ₩63,530 | -0.11% | 2.3만 |
|---|
| 2025.11.13 | ₩63,873 | ₩63,873 | ₩63,275 | ₩63,302 | -0.89% | 2.5만 |
|---|
| 2025.11.12 | ₩64,466 | ₩64,466 | ₩64,101 | ₩64,101 | -0.57% | 1.2만 |
|---|
| 2025.11.11 | ₩64,080 | ₩64,616 | ₩64,080 | ₩64,616 | +0.84% | 1.5만 |
|---|
| 2025.11.10 | ₩63,892 | ₩64,227 | ₩63,583 | ₩64,037 | +0.23% | 9.1천 |
|---|
| 2025.11.07 | ₩63,288 | ₩64,066 | ₩63,288 | ₩64,053 | +1.21% | 1.9만 |
|---|
| 2025.11.06 | ₩63,174 | ₩63,490 | ₩63,168 | ₩63,168 | -0.01% | 1.1만 |
|---|
| 2025.11.05 | ₩63,127 | ₩63,476 | ₩63,032 | ₩63,329 | +0.32% | 1.2만 |
|---|
| 2025.11.04 | ₩63,007 | ₩63,369 | ₩63,007 | ₩63,260 | +0.40% | 2.9만 |
|---|
| 2025.11.03 | ₩62,913 | ₩63,060 | ₩62,363 | ₩63,060 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩62,673 | ₩63,449 | ₩62,673 | ₩63,208 | +0.85% | 12.2만 |
|---|
| 2025.10.30 | ₩62,564 | ₩63,597 | ₩62,564 | ₩63,235 | +1.07% | 8.9천 |
|---|
| 2025.10.29 | ₩63,718 | ₩63,718 | ₩62,553 | ₩62,639 | -1.69% | 7.9천 |
|---|
| 2025.10.28 | ₩65,260 | ₩65,260 | ₩64,064 | ₩64,064 | -1.83% | 2.4만 |
|---|
| 2025.10.27 | ₩65,421 | ₩65,515 | ₩65,166 | ₩65,434 | +0.02% | 5천 |
|---|
| 2025.10.24 | ₩65,246 | ₩65,582 | ₩65,246 | ₩65,338 | +0.14% | 4.9천 |
|---|
| 2025.10.23 | ₩65,300 | ₩65,300 | ₩64,576 | ₩64,978 | -0.49% | 1.2만 |
|---|
| 2025.10.22 | ₩65,139 | ₩65,220 | ₩64,851 | ₩65,115 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩64,951 | ₩65,135 | ₩64,817 | ₩64,844 | -0.17% | 1.3만 |
|---|
| 2025.10.20 | ₩64,817 | ₩65,045 | ₩64,656 | ₩65,032 | +0.33% | 2.1만 |
|---|
| 2025.10.17 | ₩64,241 | ₩64,604 | ₩64,174 | ₩64,604 | +0.57% | 9.4천 |
|---|
| 2025.10.16 | ₩64,308 | ₩64,643 | ₩64,023 | ₩64,132 | -0.27% | 1.5만 |
|---|
| 2025.10.15 | ₩63,610 | ₩64,467 | ₩63,396 | ₩64,220 | +0.96% | 5.4만 |
|---|
| 2025.10.14 | ₩62,584 | ₩63,409 | ₩62,584 | ₩63,322 | +1.18% | 1만 |
|---|
| 2025.10.13 | ₩62,283 | ₩62,604 | ₩62,108 | ₩62,604 | +0.52% | 1.7만 |
|---|
| 2025.10.10 | ₩63,054 | ₩63,158 | ₩62,283 | ₩62,309 | -1.18% | 4.4만 |
|---|