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 | ₩66,448 | ₩67,105 | ₩66,415 | ₩66,997 | +0.83% | 2.9만 |
| 2026.10.08 | ₩65,455 | ₩65,951 | ₩65,012 | ₩65,737 | +0.43% | 2.2만 |
| 2026.10.07 | ₩66,515 | ₩66,515 | ₩65,535 | ₩65,589 | -1.39% | 2.7만 |
| 2026.10.06 | ₩65,991 | ₩66,702 | ₩65,991 | ₩66,448 | +0.69% | 1.7만 |
| 2026.10.05 | ₩65,924 | ₩66,219 | ₩65,616 | ₩65,831 | -0.14% | 2.1만 |
| 2026.10.02 | ₩65,924 | ₩66,528 | ₩65,924 | ₩66,193 | +0.41% | 3.6만 |
| 2026.10.01 | ₩66,166 | ₩66,166 | ₩65,535 | ₩65,898 | -0.41% | 4.2만 |
| 2026.09.30 | ₩66,684 | ₩66,684 | ₩66,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,273 |
| -0.62% |
| 7.6만 |
| 2026.09.29 | ₩67,105 | ₩67,145 | ₩66,649 | ₩66,984 | -0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩67,293 | ₩67,333 | ₩66,743 | ₩66,944 | -0.52% | 2.5만 |
|---|
| 2026.09.25 | ₩67,279 | ₩67,279 | ₩66,783 | ₩67,091 | -0.28% | 1.7만 |
|---|
| 2026.09.24 | ₩67,722 | ₩67,829 | ₩67,239 | ₩67,279 | -0.65% | 1.9만 |
|---|
| 2026.09.23 | ₩67,977 | ₩67,977 | ₩67,441 | ₩67,441 | -0.79% | 7.5천 |
|---|
| 2026.09.22 | ₩68,527 | ₩68,527 | ₩68,205 | ₩68,339 | -0.27% | 1.2만 |
|---|
| 2026.09.21 | ₩68,647 | ₩68,942 | ₩68,647 | ₩68,875 | +0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩68,446 | ₩68,500 | ₩68,218 | ₩68,218 | -0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩68,915 | ₩68,983 | ₩68,594 | ₩68,822 | -0.14% | 1.1만 |
|---|
| 2026.09.16 | ₩68,902 | ₩69,479 | ₩68,345 | ₩68,573 | -0.48% | 1.3만 |
|---|
| 2026.09.15 | ₩68,956 | ₩68,956 | ₩68,500 | ₩68,768 | -0.27% | 7.3천 |
|---|
| 2026.09.14 | ₩68,701 | ₩69,063 | ₩68,701 | ₩68,844 | +0.21% | 8.3천 |
|---|
| 2026.09.11 | ₩69,358 | ₩69,566 | ₩69,264 | ₩69,358 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩69,451 | ₩69,606 | ₩68,728 | ₩68,889 | -0.81% | 1.2만 |
|---|
| 2026.09.09 | ₩70,123 | ₩70,123 | ₩69,244 | ₩69,428 | -0.99% | 8.1천 |
|---|
| 2026.09.08 | ₩69,921 | ₩70,404 | ₩69,802 | ₩70,104 | +0.26% | 6.5천 |
|---|
| 2026.09.04 | ₩70,337 | ₩70,525 | ₩69,908 | ₩69,908 | -0.61% | 2.4만 |
|---|
| 2026.09.03 | ₩70,056 | ₩70,431 | ₩69,787 | ₩70,431 | +0.54% | 9.3천 |
|---|
| 2026.09.02 | ₩69,854 | ₩69,975 | ₩69,787 | ₩69,841 | -0.02% | 8.6천 |
|---|
| 2026.09.01 | ₩70,176 | ₩70,431 | ₩70,022 | ₩70,270 | +0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩70,659 | ₩70,659 | ₩69,747 | ₩70,230 | -0.61% | 10.1만 |
|---|
| 2026.08.28 | ₩71,558 | ₩71,558 | ₩70,660 | ₩70,660 | -1.25% | 7.3천 |
|---|
| 2026.08.27 | ₩71,571 | ₩71,652 | ₩71,107 | ₩71,221 | -0.49% | 8.1천 |
|---|
| 2026.08.26 | ₩72,074 | ₩72,074 | ₩71,853 | ₩71,882 | -0.27% | 4.2천 |
|---|
| 2026.08.25 | ₩71,853 | ₩72,275 | ₩71,853 | ₩72,156 | +0.42% | 6.3천 |
|---|
| 2026.08.24 | ₩71,772 | ₩71,987 | ₩71,404 | ₩71,982 | +0.29% | 4.4천 |
|---|
| 2026.08.21 | ₩71,960 | ₩71,960 | ₩71,383 | ₩71,638 | -0.45% | 1만 |
|---|
| 2026.08.20 | ₩71,290 | ₩71,915 | ₩71,290 | ₩71,679 | +0.55% | 1.3만 |
|---|
| 2026.08.19 | ₩71,477 | ₩71,556 | ₩70,914 | ₩71,491 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩71,675 | ₩71,675 | ₩71,008 | ₩71,008 | -0.93% | 1.4만 |
|---|
| 2026.08.17 | ₩71,263 | ₩71,374 | ₩71,142 | ₩71,316 | +0.08% | 8천 |
|---|
| 2026.08.14 | ₩71,839 | ₩71,920 | ₩71,719 | ₩71,853 | +0.02% | 9천 |
|---|
| 2026.08.13 | ₩70,834 | ₩71,705 | ₩70,834 | ₩71,558 | +1.02% | 6.8천 |
|---|
| 2026.08.12 | ₩70,042 | ₩70,726 | ₩70,042 | ₩70,713 | +0.96% | 1.4만 |
|---|
| 2026.08.11 | ₩70,203 | ₩70,297 | ₩69,787 | ₩69,787 | -0.59% | 5.6천 |
|---|
| 2026.08.10 | ₩71,142 | ₩71,142 | ₩70,351 | ₩70,619 | -0.74% | 1.1만 |
|---|
| 2026.08.07 | ₩71,397 | ₩71,786 | ₩71,337 | ₩71,518 | +0.17% | 9.6천 |
|---|
| 2026.08.06 | ₩72,027 | ₩72,027 | ₩71,062 | ₩71,182 | -1.17% | 1.2만 |
|---|
| 2026.08.05 | ₩71,732 | ₩71,839 | ₩71,263 | ₩71,839 | +0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩71,330 | ₩71,752 | ₩70,606 | ₩71,598 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩72,470 | ₩72,470 | ₩71,638 | ₩71,866 | -0.83% | 1.2만 |
|---|
| 2026.07.31 | ₩72,242 | ₩72,242 | ₩71,504 | ₩71,839 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩73,811 | ₩73,811 | ₩71,893 | ₩72,242 | -2.13% | 1.4만 |
|---|
| 2026.07.29 | ₩73,462 | ₩73,462 | ₩72,765 | ₩73,221 | -0.33% | 1.2만 |
|---|
| 2026.07.28 | ₩74,066 | ₩74,066 | ₩73,369 | ₩73,369 | -0.94% | 2만 |
|---|
| 2026.07.27 | ₩74,012 | ₩74,012 | ₩73,194 | ₩73,382 | -0.85% | 2.5만 |
|---|
| 2026.07.24 | ₩72,537 | ₩74,079 | ₩72,537 | ₩73,758 | +1.68% | 4.6만 |
|---|
| 2026.07.23 | ₩72,081 | ₩72,436 | ₩72,007 | ₩72,055 | -0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩72,738 | ₩72,738 | ₩72,074 | ₩72,108 | -0.87% | 6천 |
|---|
| 2026.07.21 | ₩72,550 | ₩72,604 | ₩72,322 | ₩72,564 | +0.02% | 3.6만 |
|---|
| 2026.07.20 | ₩72,718 | ₩72,718 | ₩72,047 | ₩72,164 | -0.76% | 4.7천 |
|---|
| 2026.07.17 | ₩72,577 | ₩73,100 | ₩72,215 | ₩72,550 | -0.04% | 1.7만 |
|---|
| 2026.07.16 | ₩71,129 | ₩72,577 | ₩71,041 | ₩72,577 | +2.04% | 2.8만 |
|---|
| 2026.07.15 | ₩71,571 | ₩71,571 | ₩70,807 | ₩71,035 | -0.75% | 9.2천 |
|---|
| 2026.07.14 | ₩71,290 | ₩71,290 | ₩70,860 | ₩71,165 | -0.17% | 1.4만 |
|---|
| 2026.07.13 | ₩71,598 | ₩71,598 | ₩71,048 | ₩71,214 | -0.54% | 2.3만 |
|---|
| 2026.07.10 | ₩71,142 | ₩71,142 | ₩70,351 | ₩70,887 | -0.36% | 5.3만 |
|---|
| 2026.07.09 | ₩70,820 | ₩70,981 | ₩70,619 | ₩70,686 | -0.19% | 2.1만 |
|---|
| 2026.07.08 | ₩71,451 | ₩71,451 | ₩70,579 | ₩70,606 | -1.18% | 1.3만 |
|---|
| 2026.07.07 | ₩71,518 | ₩71,999 | ₩71,518 | ₩71,652 | +0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩71,451 | ₩71,451 | ₩70,471 | ₩70,673 | -1.09% | 4.6만 |
|---|
| 2026.07.02 | ₩70,673 | ₩71,263 | ₩70,673 | ₩71,263 | +0.84% | 1.1만 |
|---|
| 2026.07.01 | ₩70,123 | ₩70,753 | ₩70,096 | ₩70,364 | +0.34% | 6천 |
|---|
| 2026.06.30 | ₩70,673 | ₩70,673 | ₩69,989 | ₩69,989 | -0.97% | 13.1만 |
|---|
| 2026.06.29 | ₩71,625 | ₩71,625 | ₩70,740 | ₩71,303 | -0.45% | 1.3만 |
|---|
| 2026.06.26 | ₩71,142 | ₩71,746 | ₩71,102 | ₩71,704 | +0.79% | 9.1천 |
|---|
| 2026.06.25 | ₩70,941 | ₩70,941 | ₩69,943 | ₩70,726 | -0.30% | 1.9만 |
|---|
| 2026.06.24 | ₩70,512 | ₩70,834 | ₩70,230 | ₩70,525 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩69,881 | ₩70,713 | ₩69,881 | ₩70,631 | +1.07% | 2.4만 |
|---|
| 2026.06.22 | ₩69,264 | ₩70,284 | ₩69,157 | ₩70,001 | +1.06% | 9.4천 |
|---|
| 2026.06.18 | ₩69,801 | ₩69,801 | ₩69,083 | ₩69,103 | -1.00% | 1만 |
|---|
| 2026.06.17 | ₩70,726 | ₩70,753 | ₩69,117 | ₩69,220 | -2.13% | 1.2만 |
|---|
| 2026.06.16 | ₩71,142 | ₩71,182 | ₩70,679 | ₩70,834 | -0.43% | 7.2천 |
|---|
| 2026.06.15 | ₩71,397 | ₩71,544 | ₩70,572 | ₩70,753 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩70,941 | ₩71,464 | ₩70,941 | ₩71,249 | +0.43% | 2만 |
|---|
| 2026.06.11 | ₩70,686 | ₩71,008 | ₩70,351 | ₩70,646 | -0.06% | 4만 |
|---|
| 2026.06.10 | ₩70,854 | ₩71,135 | ₩70,619 | ₩70,673 | -0.26% | 4.4만 |
|---|
| 2026.06.09 | ₩69,439 | ₩70,847 | ₩69,439 | ₩70,587 | +1.65% | 2.1만 |
|---|
| 2026.06.08 | ₩70,056 | ₩70,056 | ₩68,848 | ₩68,980 | -1.54% | 1.1만 |
|---|
| 2026.06.05 | ₩69,452 | ₩70,545 | ₩69,143 | ₩70,202 | +1.08% | 9.7천 |
|---|
| 2026.06.04 | ₩68,822 | ₩69,400 | ₩68,587 | ₩69,400 | +0.84% | 1.1만 |
|---|
| 2026.06.03 | ₩68,325 | ₩68,889 | ₩68,097 | ₩68,097 | -0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩67,856 | ₩68,272 | ₩67,789 | ₩68,178 | +0.47% | 2.8만 |
|---|
| 2026.06.01 | ₩68,592 | ₩68,781 | ₩67,950 | ₩67,950 | -0.94% | 1.9만 |
|---|
| 2026.05.29 | ₩69,948 | ₩69,948 | ₩69,244 | ₩69,358 | -0.84% | 20.4만 |
|---|
| 2026.05.28 | ₩70,310 | ₩70,538 | ₩70,015 | ₩70,015 | -0.42% | 8.5천 |
|---|
| 2026.05.27 | ₩70,659 | ₩70,834 | ₩70,359 | ₩70,359 | -0.43% | 5.7천 |
|---|
| 2026.05.26 | ₩70,579 | ₩70,860 | ₩70,351 | ₩70,619 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩70,552 | ₩70,673 | ₩69,975 | ₩70,324 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩69,935 | ₩70,257 | ₩69,821 | ₩70,217 | +0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩69,304 | ₩70,190 | ₩69,304 | ₩70,190 | +1.28% | 8.7만 |
|---|
| 2026.05.19 | ₩69,050 | ₩69,439 | ₩69,050 | ₩69,425 | +0.54% | 4.7천 |
|---|
| 2026.05.18 | ₩68,734 | ₩69,063 | ₩68,734 | ₩69,063 | +0.48% | 7.7천 |
|---|
| 2026.05.15 | ₩69,291 | ₩69,291 | ₩68,272 | ₩68,272 | -1.47% | 1.3만 |
|---|
| 2026.05.14 | ₩70,082 | ₩70,082 | ₩69,304 | ₩69,331 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩69,613 | ₩69,841 | ₩69,351 | ₩69,720 | +0.15% | 5.8천 |
|---|
| 2026.05.12 | ₩69,962 | ₩70,290 | ₩69,653 | ₩70,109 | +0.21% | 1.8만 |
|---|
| 2026.05.11 | ₩70,015 | ₩70,351 | ₩69,834 | ₩69,975 | -0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩69,948 | ₩70,243 | ₩69,866 | ₩69,866 | -0.12% | 1.3만 |
|---|
| 2026.05.07 | ₩69,881 | ₩69,881 | ₩69,372 | ₩69,697 | -0.26% | 1.2만 |
|---|
| 2026.05.06 | ₩69,787 | ₩70,257 | ₩69,747 | ₩70,136 | +0.50% | 1.2만 |
|---|
| 2026.05.05 | ₩69,385 | ₩69,385 | ₩68,687 | ₩69,103 | -0.41% | 1.9만 |
|---|
| 2026.05.04 | ₩68,989 | ₩69,600 | ₩68,855 | ₩69,143 | +0.22% | 2.4만 |
|---|
| 2026.05.01 | ₩69,412 | ₩69,653 | ₩69,264 | ₩69,452 | +0.06% | 1만 |
|---|
| 2026.04.30 | ₩68,325 | ₩69,573 | ₩68,325 | ₩69,559 | +1.81% | 12.4만 |
|---|
| 2026.04.29 | ₩69,063 | ₩69,063 | ₩68,520 | ₩68,620 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩68,647 | ₩69,050 | ₩68,111 | ₩69,023 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩68,875 | ₩68,875 | ₩68,359 | ₩68,366 | -0.74% | 2.2만 |
|---|
| 2026.04.24 | ₩68,889 | ₩69,304 | ₩68,848 | ₩68,848 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩67,951 | ₩68,983 | ₩67,951 | ₩68,969 | +1.50% | 4.1만 |
|---|
| 2026.04.22 | ₩68,661 | ₩68,768 | ₩67,802 | ₩67,977 | -1.00% | 1.4만 |
|---|
| 2026.04.21 | ₩69,714 | ₩69,714 | ₩68,614 | ₩68,726 | -1.42% | 1.1만 |
|---|
| 2026.04.20 | ₩69,747 | ₩70,029 | ₩69,586 | ₩69,948 | +0.29% | 1.1만 |
|---|
| 2026.04.17 | ₩69,760 | ₩69,881 | ₩69,586 | ₩69,787 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩68,298 | ₩68,848 | ₩68,298 | ₩68,824 | +0.77% | 1.7만 |
|---|
| 2026.04.15 | ₩67,802 | ₩68,231 | ₩67,802 | ₩68,231 | +0.63% | 3.4천 |
|---|
| 2026.04.14 | ₩67,440 | ₩68,205 | ₩67,440 | ₩68,195 | +1.12% | 1.7만 |
|---|
| 2026.04.13 | ₩67,158 | ₩67,561 | ₩66,937 | ₩67,547 | +0.58% | 9.2천 |
|---|
| 2026.04.10 | ₩67,427 | ₩67,588 | ₩67,065 | ₩67,319 | -0.16% | 7.1천 |
|---|
| 2026.04.09 | ₩66,796 | ₩67,863 | ₩66,796 | ₩67,279 | +0.72% | 4.3만 |
|---|
| 2026.04.08 | ₩66,689 | ₩66,729 | ₩66,407 | ₩66,716 | +0.04% | 3.3만 |
|---|
| 2026.04.07 | ₩65,374 | ₩65,904 | ₩65,214 | ₩65,710 | +0.51% | 1.8만 |
|---|
| 2026.04.06 | ₩65,743 | ₩65,784 | ₩65,602 | ₩65,670 | -0.11% | 7.5천 |
|---|
| 2026.04.02 | ₩64,610 | ₩65,656 | ₩64,476 | ₩65,629 | +1.58% | 4.4천 |
|---|
| 2026.04.01 | ₩64,650 | ₩64,834 | ₩64,580 | ₩64,704 | +0.08% | 6.2천 |
|---|
| 2026.03.31 | ₩64,382 | ₩64,670 | ₩63,966 | ₩64,476 | +0.15% | 10.2만 |
|---|
| 2026.03.30 | ₩63,993 | ₩64,268 | ₩63,443 | ₩63,633 | -0.56% | 2.2만 |
|---|
| 2026.03.27 | ₩63,832 | ₩63,872 | ₩63,336 | ₩63,435 | -0.62% | 1.4만 |
|---|
| 2026.03.26 | ₩63,537 | ₩64,147 | ₩63,537 | ₩63,778 | +0.38% | 9.9천 |
|---|
| 2026.03.25 | ₩64,127 | ₩64,127 | ₩63,758 | ₩63,778 | -0.54% | 1.5만 |
|---|
| 2026.03.24 | ₩64,006 | ₩64,556 | ₩63,792 | ₩63,792 | -0.34% | 1.3만 |
|---|
| 2026.03.23 | ₩64,811 | ₩65,094 | ₩64,449 | ₩64,449 | -0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩66,287 | ₩66,287 | ₩64,127 | ₩64,221 | -3.12% | 2.7만 |
|---|
| 2026.03.19 | ₩66,085 | ₩66,448 | ₩65,898 | ₩66,219 | +0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩67,065 | ₩67,185 | ₩66,394 | ₩66,394 | -1.00% | 1.6만 |
|---|
| 2026.03.17 | ₩67,373 | ₩67,775 | ₩67,307 | ₩67,307 | -0.10% | 5.7만 |
|---|
| 2026.03.16 | ₩67,172 | ₩67,293 | ₩67,048 | ₩67,048 | -0.18% | 7.8천 |
|---|
| 2026.03.13 | ₩66,635 | ₩67,010 | ₩66,434 | ₩66,434 | -0.30% | 11.3만 |
|---|
| 2026.03.12 | ₩66,139 | ₩66,729 | ₩66,126 | ₩66,327 | +0.28% | 1만 |
|---|
| 2026.03.11 | ₩67,158 | ₩67,158 | ₩66,568 | ₩66,662 | -0.74% | 1.3만 |
|---|
| 2026.03.10 | ₩67,346 | ₩67,950 | ₩67,252 | ₩67,374 | +0.04% | 5.6천 |
|---|
| 2026.03.09 | ₩66,662 | ₩67,447 | ₩66,112 | ₩67,386 | +1.09% | 8.2천 |
|---|
| 2026.03.06 | ₩67,386 | ₩67,386 | ₩66,957 | ₩67,212 | -0.26% | 1.1만 |
|---|
| 2026.03.05 | ₩68,379 | ₩68,379 | ₩67,521 | ₩67,950 | -0.63% | 1.8만 |
|---|
| 2026.03.04 | ₩68,500 | ₩68,768 | ₩68,003 | ₩68,714 | +0.31% | 2.3만 |
|---|
| 2026.03.03 | ₩68,312 | ₩68,768 | ₩67,306 | ₩68,567 | +0.37% | 9.5천 |
|---|
| 2026.03.02 | ₩68,419 | ₩68,996 | ₩68,368 | ₩68,848 | +0.63% | 1만 |
|---|
| 2026.02.27 | ₩68,131 | ₩69,023 | ₩68,131 | ₩68,741 | +0.90% | 36만 |
|---|
| 2026.02.26 | ₩68,218 | ₩68,459 | ₩68,178 | ₩68,406 | +0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩68,352 | ₩68,352 | ₩67,762 | ₩68,030 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩68,070 | ₩68,272 | ₩67,977 | ₩68,191 | +0.18% | 1.8만 |
|---|
| 2026.02.23 | ₩67,923 | ₩68,285 | ₩67,869 | ₩68,111 | +0.28% | 2만 |
|---|
| 2026.02.20 | ₩67,720 | ₩67,869 | ₩67,467 | ₩67,869 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩67,695 | ₩67,977 | ₩67,385 | ₩67,453 | -0.36% | 9.3천 |
|---|
| 2026.02.18 | ₩68,701 | ₩68,701 | ₩67,655 | ₩67,655 | -1.52% | 1.5만 |
|---|
| 2026.02.17 | ₩68,245 | ₩68,969 | ₩68,111 | ₩68,942 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩67,413 | ₩68,339 | ₩67,413 | ₩68,146 | +1.09% | 3.3만 |
|---|
| 2026.02.12 | ₩68,044 | ₩68,433 | ₩67,279 | ₩67,279 | -1.12% | 3.3만 |
|---|
| 2026.02.11 | ₩66,971 | ₩67,373 | ₩66,843 | ₩66,997 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩65,951 | ₩66,917 | ₩65,951 | ₩66,810 | +1.30% | 8.4천 |
|---|
| 2026.02.09 | ₩65,616 | ₩65,904 | ₩65,133 | ₩65,884 | +0.41% | 2.7만 |
|---|
| 2026.02.06 | ₩65,026 | ₩65,576 | ₩64,898 | ₩65,562 | +0.83% | 1.3만 |
|---|
| 2026.02.05 | ₩64,369 | ₩64,774 | ₩64,087 | ₩64,610 | +0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩63,980 | ₩64,886 | ₩63,980 | ₩64,521 | +0.85% | 6.4천 |
|---|
| 2026.02.03 | ₩63,470 | ₩63,718 | ₩63,161 | ₩63,676 | +0.33% | 3.3만 |
|---|
| 2026.02.02 | ₩64,395 | ₩64,395 | ₩63,523 | ₩63,523 | -1.35% | 4.5만 |
|---|
| 2026.01.30 | ₩63,953 | ₩64,261 | ₩63,430 | ₩64,261 | +0.48% | 6.1만 |
|---|
| 2026.01.29 | ₩63,376 | ₩64,127 | ₩63,363 | ₩64,127 | +1.19% | 48.2만 |
|---|
| 2026.01.28 | ₩63,752 | ₩63,819 | ₩63,041 | ₩63,161 | -0.93% | 2.8만 |
|---|
| 2026.01.27 | ₩63,765 | ₩63,966 | ₩63,617 | ₩63,859 | +0.15% | 46.1만 |
|---|
| 2026.01.26 | ₩64,033 | ₩64,167 | ₩63,725 | ₩63,725 | -0.48% | 1.3만 |
|---|
| 2026.01.23 | ₩63,450 | ₩64,033 | ₩63,450 | ₩63,899 | +0.71% | 1.3만 |
|---|
| 2026.01.22 | ₩64,236 | ₩64,248 | ₩63,631 | ₩63,639 | -0.93% | 7.1천 |
|---|
| 2026.01.21 | ₩64,529 | ₩64,630 | ₩63,872 | ₩64,328 | -0.31% | 1만 |
|---|
| 2026.01.20 | ₩64,798 | ₩64,798 | ₩64,154 | ₩64,154 | -0.99% | 1.2만 |
|---|
| 2026.01.16 | ₩64,315 | ₩65,476 | ₩64,315 | ₩65,374 | +1.65% | 1.5만 |
|---|
| 2026.01.15 | ₩64,301 | ₩64,859 | ₩64,301 | ₩64,570 | +0.42% | 1.8만 |
|---|
| 2026.01.14 | ₩63,537 | ₩64,181 | ₩63,537 | ₩64,181 | +1.01% | 1.5만 |
|---|
| 2026.01.13 | ₩63,228 | ₩63,591 | ₩62,653 | ₩63,591 | +0.57% | 2만 |
|---|
| 2026.01.12 | ₩63,188 | ₩63,477 | ₩63,015 | ₩63,148 | -0.06% | 1.6만 |
|---|
| 2026.01.09 | ₩62,880 | ₩63,368 | ₩62,880 | ₩63,054 | +0.28% | 1.2만 |
|---|
| 2026.01.08 | ₩62,115 | ₩63,121 | ₩62,115 | ₩62,987 | +1.40% | 1.3만 |
|---|
| 2026.01.07 | ₩63,550 | ₩63,550 | ₩62,383 | ₩62,383 | -1.84% | 1.9만 |
|---|
| 2026.01.06 | ₩62,772 | ₩63,309 | ₩62,772 | ₩63,255 | +0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩62,504 | ₩63,041 | ₩62,216 | ₩62,772 | +0.43% | 5.6만 |
|---|
| 2026.01.02 | ₩62,252 | ₩62,947 | ₩62,252 | ₩62,767 | +0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩63,255 | ₩63,255 | ₩62,652 | ₩62,652 | -0.95% | 4.4만 |
|---|
| 2025.12.30 | ₩63,269 | ₩63,269 | ₩63,012 | ₩63,232 | -0.06% | 1.8만 |
|---|
| 2025.12.29 | ₩63,054 | ₩63,148 | ₩63,000 | ₩63,067 | +0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩62,746 | ₩62,907 | ₩62,637 | ₩62,907 | +0.26% | 1.7만 |
|---|
| 2025.12.24 | ₩62,504 | ₩62,853 | ₩62,504 | ₩62,806 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩62,383 | ₩62,437 | ₩62,155 | ₩62,357 | -0.04% | 2.9만 |
|---|
| 2025.12.22 | ₩62,021 | ₩62,491 | ₩62,021 | ₩62,383 | +0.58% | 1.7만 |
|---|
| 2025.12.19 | ₩62,209 | ₩62,504 | ₩62,075 | ₩62,075 | -0.22% | 1.6만 |
|---|
| 2025.12.18 | ₩62,880 | ₩63,007 | ₩62,290 | ₩62,343 | -0.85% | 2.6만 |
|---|
| 2025.12.17 | ₩62,370 | ₩62,846 | ₩62,370 | ₩62,638 | +0.43% | 5.4만 |
|---|
| 2025.12.16 | ₩62,866 | ₩62,866 | ₩62,290 | ₩62,397 | -0.75% | 1.5만 |
|---|
| 2025.12.15 | ₩63,376 | ₩63,591 | ₩63,094 | ₩63,577 | +0.32% | 1.5만 |
|---|
| 2025.12.12 | ₩63,403 | ₩63,403 | ₩63,000 | ₩63,094 | -0.49% | 2.7만 |
|---|
| 2025.12.11 | ₩62,933 | ₩63,439 | ₩62,933 | ₩63,135 | +0.32% | 11.9만 |
|---|
| 2025.12.10 | ₩62,866 | ₩63,376 | ₩62,866 | ₩62,907 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩63,349 | ₩63,490 | ₩62,692 | ₩62,732 | -0.97% | 1.2만 |
|---|
| 2025.12.08 | ₩63,456 | ₩63,456 | ₩63,090 | ₩63,161 | -0.47% | 1.6만 |
|---|
| 2025.12.05 | ₩63,322 | ₩63,730 | ₩63,322 | ₩63,523 | +0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩63,470 | ₩63,859 | ₩63,430 | ₩63,470 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩63,644 | ₩63,831 | ₩63,389 | ₩63,658 | +0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩64,100 | ₩64,100 | ₩63,576 | ₩63,738 | -0.56% | 2.1만 |
|---|
| 2025.12.01 | ₩63,980 | ₩64,261 | ₩63,907 | ₩63,912 | -0.10% | 2.6만 |
|---|
| 2025.11.28 | ₩64,275 | ₩64,918 | ₩64,275 | ₩64,717 | +0.69% | 14.4만 |
|---|
| 2025.11.26 | ₩64,147 | ₩64,757 | ₩64,147 | ₩64,503 | +0.55% | 1.6만 |
|---|
| 2025.11.25 | ₩63,966 | ₩64,395 | ₩63,953 | ₩64,127 | +0.25% | 2.2만 |
|---|
| 2025.11.24 | ₩63,349 | ₩63,658 | ₩63,349 | ₩63,658 | +0.49% | 1.9만 |
|---|
| 2025.11.21 | ₩63,081 | ₩63,713 | ₩62,866 | ₩63,510 | +0.68% | 3.3만 |
|---|
| 2025.11.20 | ₩63,523 | ₩63,523 | ₩62,746 | ₩62,746 | -1.22% | 1.3만 |
|---|
| 2025.11.19 | ₩63,389 | ₩63,389 | ₩62,705 | ₩62,907 | -0.76% | 1.8만 |
|---|
| 2025.11.18 | ₩63,041 | ₩63,537 | ₩63,027 | ₩63,376 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩63,644 | ₩63,644 | ₩62,960 | ₩63,116 | -0.83% | 9.9천 |
|---|
| 2025.11.14 | ₩63,604 | ₩63,604 | ₩63,200 | ₩63,537 | -0.11% | 2.3만 |
|---|
| 2025.11.13 | ₩63,880 | ₩63,880 | ₩63,282 | ₩63,309 | -0.89% | 2.5만 |
|---|
| 2025.11.12 | ₩64,473 | ₩64,473 | ₩64,108 | ₩64,108 | -0.57% | 1.2만 |
|---|
| 2025.11.11 | ₩64,087 | ₩64,623 | ₩64,087 | ₩64,623 | +0.84% | 1.5만 |
|---|
| 2025.11.10 | ₩63,899 | ₩64,234 | ₩63,591 | ₩64,044 | +0.23% | 9.1천 |
|---|
| 2025.11.07 | ₩63,295 | ₩64,073 | ₩63,295 | ₩64,060 | +1.21% | 1.9만 |
|---|
| 2025.11.06 | ₩63,181 | ₩63,497 | ₩63,175 | ₩63,175 | -0.01% | 1.1만 |
|---|
| 2025.11.05 | ₩63,135 | ₩63,483 | ₩63,039 | ₩63,336 | +0.32% | 1.2만 |
|---|
| 2025.11.04 | ₩63,014 | ₩63,376 | ₩63,014 | ₩63,267 | +0.40% | 2.9만 |
|---|
| 2025.11.03 | ₩62,920 | ₩63,067 | ₩62,370 | ₩63,067 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩62,680 | ₩63,456 | ₩62,680 | ₩63,215 | +0.85% | 12.2만 |
|---|
| 2025.10.30 | ₩62,571 | ₩63,604 | ₩62,571 | ₩63,242 | +1.07% | 8.9천 |
|---|
| 2025.10.29 | ₩63,725 | ₩63,725 | ₩62,560 | ₩62,646 | -1.69% | 7.9천 |
|---|
| 2025.10.28 | ₩65,267 | ₩65,267 | ₩64,071 | ₩64,071 | -1.83% | 2.4만 |
|---|
| 2025.10.27 | ₩65,428 | ₩65,522 | ₩65,173 | ₩65,442 | +0.02% | 5천 |
|---|
| 2025.10.24 | ₩65,254 | ₩65,589 | ₩65,254 | ₩65,345 | +0.14% | 4.9천 |
|---|
| 2025.10.23 | ₩65,307 | ₩65,307 | ₩64,583 | ₩64,986 | -0.49% | 1.2만 |
|---|
| 2025.10.22 | ₩65,146 | ₩65,227 | ₩64,858 | ₩65,122 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩64,959 | ₩65,142 | ₩64,825 | ₩64,851 | -0.17% | 1.3만 |
|---|
| 2025.10.20 | ₩64,825 | ₩65,053 | ₩64,664 | ₩65,039 | +0.33% | 2.1만 |
|---|
| 2025.10.17 | ₩64,248 | ₩64,611 | ₩64,181 | ₩64,611 | +0.57% | 9.4천 |
|---|
| 2025.10.16 | ₩64,315 | ₩64,650 | ₩64,031 | ₩64,139 | -0.27% | 1.5만 |
|---|
| 2025.10.15 | ₩63,617 | ₩64,474 | ₩63,403 | ₩64,228 | +0.96% | 5.4만 |
|---|
| 2025.10.14 | ₩62,591 | ₩63,416 | ₩62,591 | ₩63,329 | +1.18% | 1만 |
|---|
| 2025.10.13 | ₩62,290 | ₩62,611 | ₩62,115 | ₩62,611 | +0.52% | 1.7만 |
|---|
| 2025.10.10 | ₩63,061 | ₩63,165 | ₩62,290 | ₩62,316 | -1.18% | 4.4만 |
|---|