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 | ₩66,385 | ₩67,041 | ₩66,352 | ₩66,934 | +0.83% | 2.9만 |
| 2026.10.08 | ₩65,393 | ₩65,889 | ₩64,951 | ₩65,674 | +0.43% | 2.2만 |
| 2026.10.07 | ₩66,452 | ₩66,452 | ₩65,473 | ₩65,527 | -1.39% | 2.7만 |
| 2026.10.06 | ₩65,929 | ₩66,639 | ₩65,929 | ₩66,385 | +0.69% | 1.7만 |
| 2026.10.05 | ₩65,862 | ₩66,157 | ₩65,554 | ₩65,768 | -0.14% | 2.1만 |
| 2026.10.02 | ₩65,862 | ₩66,465 | ₩65,862 | ₩66,130 | +0.41% | 3.6만 |
| 2026.10.01 | ₩66,103 | ₩66,103 | ₩65,473 | ₩65,835 | -0.41% | 4.2만 |
| 2026.09.30 | ₩66,620 | ₩66,620 | ₩66,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,210 |
| -0.62% |
| 7.6만 |
| 2026.09.29 | ₩67,041 | ₩67,081 | ₩66,586 | ₩66,921 | -0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩67,229 | ₩67,269 | ₩66,679 | ₩66,880 | -0.52% | 2.5만 |
|---|
| 2026.09.25 | ₩67,215 | ₩67,215 | ₩66,720 | ₩67,028 | -0.28% | 1.7만 |
|---|
| 2026.09.24 | ₩67,658 | ₩67,765 | ₩67,175 | ₩67,215 | -0.65% | 1.9만 |
|---|
| 2026.09.23 | ₩67,912 | ₩67,912 | ₩67,378 | ₩67,378 | -0.79% | 7.5천 |
|---|
| 2026.09.22 | ₩68,462 | ₩68,462 | ₩68,140 | ₩68,274 | -0.27% | 1.2만 |
|---|
| 2026.09.21 | ₩68,582 | ₩68,877 | ₩68,582 | ₩68,810 | +0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩68,381 | ₩68,435 | ₩68,153 | ₩68,153 | -0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩68,850 | ₩68,917 | ₩68,529 | ₩68,756 | -0.14% | 1.1만 |
|---|
| 2026.09.16 | ₩68,837 | ₩69,413 | ₩68,281 | ₩68,509 | -0.48% | 1.3만 |
|---|
| 2026.09.15 | ₩68,890 | ₩68,890 | ₩68,435 | ₩68,703 | -0.27% | 7.3천 |
|---|
| 2026.09.14 | ₩68,636 | ₩68,998 | ₩68,636 | ₩68,779 | +0.21% | 8.3천 |
|---|
| 2026.09.11 | ₩69,292 | ₩69,500 | ₩69,199 | ₩69,292 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩69,385 | ₩69,540 | ₩68,663 | ₩68,823 | -0.81% | 1.2만 |
|---|
| 2026.09.09 | ₩70,056 | ₩70,056 | ₩69,179 | ₩69,362 | -0.99% | 8.1천 |
|---|
| 2026.09.08 | ₩69,855 | ₩70,338 | ₩69,736 | ₩70,037 | +0.26% | 6.5천 |
|---|
| 2026.09.04 | ₩70,271 | ₩70,458 | ₩69,842 | ₩69,842 | -0.61% | 2.4만 |
|---|
| 2026.09.03 | ₩69,989 | ₩70,364 | ₩69,721 | ₩70,364 | +0.54% | 9.3천 |
|---|
| 2026.09.02 | ₩69,788 | ₩69,909 | ₩69,721 | ₩69,775 | -0.02% | 8.6천 |
|---|
| 2026.09.01 | ₩70,110 | ₩70,364 | ₩69,956 | ₩70,204 | +0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩70,592 | ₩70,592 | ₩69,681 | ₩70,163 | -0.61% | 10.1만 |
|---|
| 2026.08.28 | ₩71,490 | ₩71,490 | ₩70,594 | ₩70,594 | -1.25% | 7.3천 |
|---|
| 2026.08.27 | ₩71,503 | ₩71,584 | ₩71,040 | ₩71,154 | -0.49% | 8.1천 |
|---|
| 2026.08.26 | ₩72,006 | ₩72,006 | ₩71,785 | ₩71,814 | -0.27% | 4.2천 |
|---|
| 2026.08.25 | ₩71,785 | ₩72,207 | ₩71,785 | ₩72,088 | +0.42% | 6.3천 |
|---|
| 2026.08.24 | ₩71,704 | ₩71,919 | ₩71,336 | ₩71,914 | +0.29% | 4.4천 |
|---|
| 2026.08.21 | ₩71,892 | ₩71,892 | ₩71,316 | ₩71,570 | -0.45% | 1만 |
|---|
| 2026.08.20 | ₩71,222 | ₩71,847 | ₩71,222 | ₩71,611 | +0.55% | 1.3만 |
|---|
| 2026.08.19 | ₩71,410 | ₩71,489 | ₩70,847 | ₩71,423 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩71,607 | ₩71,607 | ₩70,941 | ₩70,941 | -0.93% | 1.4만 |
|---|
| 2026.08.17 | ₩71,195 | ₩71,306 | ₩71,075 | ₩71,249 | +0.08% | 8천 |
|---|
| 2026.08.14 | ₩71,771 | ₩71,852 | ₩71,651 | ₩71,785 | +0.02% | 9천 |
|---|
| 2026.08.13 | ₩70,766 | ₩71,637 | ₩70,766 | ₩71,490 | +1.02% | 6.8천 |
|---|
| 2026.08.12 | ₩69,976 | ₩70,659 | ₩69,976 | ₩70,646 | +0.96% | 1.4만 |
|---|
| 2026.08.11 | ₩70,137 | ₩70,230 | ₩69,721 | ₩69,721 | -0.59% | 5.6천 |
|---|
| 2026.08.10 | ₩71,075 | ₩71,075 | ₩70,284 | ₩70,552 | -0.74% | 1.1만 |
|---|
| 2026.08.07 | ₩71,329 | ₩71,718 | ₩71,269 | ₩71,450 | +0.17% | 9.6천 |
|---|
| 2026.08.06 | ₩71,959 | ₩71,959 | ₩70,994 | ₩71,115 | -1.17% | 1.2만 |
|---|
| 2026.08.05 | ₩71,664 | ₩71,771 | ₩71,195 | ₩71,771 | +0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩71,262 | ₩71,684 | ₩70,539 | ₩71,530 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩72,401 | ₩72,401 | ₩71,570 | ₩71,798 | -0.83% | 1.2만 |
|---|
| 2026.07.31 | ₩72,173 | ₩72,173 | ₩71,436 | ₩71,771 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩73,741 | ₩73,741 | ₩71,825 | ₩72,173 | -2.13% | 1.4만 |
|---|
| 2026.07.29 | ₩73,393 | ₩73,393 | ₩72,696 | ₩73,152 | -0.33% | 1.2만 |
|---|
| 2026.07.28 | ₩73,996 | ₩73,996 | ₩73,299 | ₩73,299 | -0.94% | 2만 |
|---|
| 2026.07.27 | ₩73,942 | ₩73,942 | ₩73,125 | ₩73,312 | -0.85% | 2.5만 |
|---|
| 2026.07.24 | ₩72,468 | ₩74,009 | ₩72,468 | ₩73,688 | +1.68% | 4.6만 |
|---|
| 2026.07.23 | ₩72,013 | ₩72,368 | ₩71,939 | ₩71,987 | -0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩72,669 | ₩72,669 | ₩72,006 | ₩72,039 | -0.87% | 6천 |
|---|
| 2026.07.21 | ₩72,482 | ₩72,535 | ₩72,254 | ₩72,495 | +0.02% | 3.6만 |
|---|
| 2026.07.20 | ₩72,649 | ₩72,649 | ₩71,979 | ₩72,096 | -0.76% | 4.7천 |
|---|
| 2026.07.17 | ₩72,508 | ₩73,031 | ₩72,147 | ₩72,482 | -0.04% | 1.7만 |
|---|
| 2026.07.16 | ₩71,061 | ₩72,508 | ₩70,974 | ₩72,508 | +2.04% | 2.8만 |
|---|
| 2026.07.15 | ₩71,503 | ₩71,503 | ₩70,740 | ₩70,967 | -0.75% | 9.2천 |
|---|
| 2026.07.14 | ₩71,222 | ₩71,222 | ₩70,793 | ₩71,097 | -0.17% | 1.4만 |
|---|
| 2026.07.13 | ₩71,530 | ₩71,530 | ₩70,981 | ₩71,147 | -0.54% | 2.3만 |
|---|
| 2026.07.10 | ₩71,075 | ₩71,075 | ₩70,284 | ₩70,820 | -0.36% | 5.3만 |
|---|
| 2026.07.09 | ₩70,753 | ₩70,914 | ₩70,552 | ₩70,619 | -0.19% | 2.1만 |
|---|
| 2026.07.08 | ₩71,383 | ₩71,383 | ₩70,512 | ₩70,539 | -1.18% | 1.3만 |
|---|
| 2026.07.07 | ₩71,450 | ₩71,931 | ₩71,450 | ₩71,584 | +0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩71,383 | ₩71,383 | ₩70,405 | ₩70,606 | -1.09% | 4.6만 |
|---|
| 2026.07.02 | ₩70,606 | ₩71,195 | ₩70,606 | ₩71,195 | +0.84% | 1.1만 |
|---|
| 2026.07.01 | ₩70,056 | ₩70,686 | ₩70,029 | ₩70,297 | +0.34% | 6천 |
|---|
| 2026.06.30 | ₩70,606 | ₩70,606 | ₩69,922 | ₩69,922 | -0.97% | 13.1만 |
|---|
| 2026.06.29 | ₩71,557 | ₩71,557 | ₩70,673 | ₩71,235 | -0.45% | 1.3만 |
|---|
| 2026.06.26 | ₩71,075 | ₩71,678 | ₩71,034 | ₩71,636 | +0.79% | 9.1천 |
|---|
| 2026.06.25 | ₩70,874 | ₩70,874 | ₩69,877 | ₩70,659 | -0.30% | 1.9만 |
|---|
| 2026.06.24 | ₩70,445 | ₩70,766 | ₩70,163 | ₩70,458 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩69,815 | ₩70,646 | ₩69,815 | ₩70,564 | +1.07% | 2.4만 |
|---|
| 2026.06.22 | ₩69,199 | ₩70,217 | ₩69,091 | ₩69,934 | +1.06% | 9.4천 |
|---|
| 2026.06.18 | ₩69,735 | ₩69,735 | ₩69,018 | ₩69,038 | -1.00% | 1만 |
|---|
| 2026.06.17 | ₩70,659 | ₩70,686 | ₩69,051 | ₩69,154 | -2.13% | 1.2만 |
|---|
| 2026.06.16 | ₩71,075 | ₩71,115 | ₩70,612 | ₩70,766 | -0.43% | 7.2천 |
|---|
| 2026.06.15 | ₩71,329 | ₩71,477 | ₩70,505 | ₩70,686 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩70,874 | ₩71,396 | ₩70,874 | ₩71,182 | +0.43% | 2만 |
|---|
| 2026.06.11 | ₩70,619 | ₩70,941 | ₩70,284 | ₩70,579 | -0.06% | 4만 |
|---|
| 2026.06.10 | ₩70,787 | ₩71,068 | ₩70,552 | ₩70,606 | -0.26% | 4.4만 |
|---|
| 2026.06.09 | ₩69,373 | ₩70,780 | ₩69,373 | ₩70,520 | +1.65% | 2.1만 |
|---|
| 2026.06.08 | ₩69,989 | ₩69,989 | ₩68,783 | ₩68,915 | -1.54% | 1.1만 |
|---|
| 2026.06.05 | ₩69,386 | ₩70,478 | ₩69,078 | ₩70,135 | +1.08% | 9.7천 |
|---|
| 2026.06.04 | ₩68,756 | ₩69,334 | ₩68,522 | ₩69,334 | +0.84% | 1.1만 |
|---|
| 2026.06.03 | ₩68,261 | ₩68,823 | ₩68,033 | ₩68,033 | -0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩67,792 | ₩68,207 | ₩67,725 | ₩68,113 | +0.47% | 2.8만 |
|---|
| 2026.06.01 | ₩68,527 | ₩68,716 | ₩67,885 | ₩67,885 | -0.94% | 1.9만 |
|---|
| 2026.05.29 | ₩69,882 | ₩69,882 | ₩69,179 | ₩69,292 | -0.84% | 20.4만 |
|---|
| 2026.05.28 | ₩70,244 | ₩70,472 | ₩69,949 | ₩69,949 | -0.42% | 8.5천 |
|---|
| 2026.05.27 | ₩70,592 | ₩70,766 | ₩70,292 | ₩70,292 | -0.43% | 5.7천 |
|---|
| 2026.05.26 | ₩70,512 | ₩70,793 | ₩70,284 | ₩70,552 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩70,485 | ₩70,606 | ₩69,909 | ₩70,257 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩69,869 | ₩70,190 | ₩69,755 | ₩70,150 | +0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩69,239 | ₩70,123 | ₩69,239 | ₩70,123 | +1.28% | 8.7만 |
|---|
| 2026.05.19 | ₩68,984 | ₩69,373 | ₩68,984 | ₩69,359 | +0.54% | 4.7천 |
|---|
| 2026.05.18 | ₩68,669 | ₩68,998 | ₩68,669 | ₩68,998 | +0.48% | 7.7천 |
|---|
| 2026.05.15 | ₩69,225 | ₩69,225 | ₩68,207 | ₩68,207 | -1.47% | 1.3만 |
|---|
| 2026.05.14 | ₩70,016 | ₩70,016 | ₩69,239 | ₩69,266 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩69,547 | ₩69,775 | ₩69,286 | ₩69,654 | +0.15% | 5.8천 |
|---|
| 2026.05.12 | ₩69,895 | ₩70,224 | ₩69,587 | ₩70,043 | +0.21% | 1.8만 |
|---|
| 2026.05.11 | ₩69,949 | ₩70,284 | ₩69,768 | ₩69,909 | -0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩69,882 | ₩70,177 | ₩69,800 | ₩69,800 | -0.12% | 1.3만 |
|---|
| 2026.05.07 | ₩69,815 | ₩69,815 | ₩69,306 | ₩69,631 | -0.26% | 1.2만 |
|---|
| 2026.05.06 | ₩69,721 | ₩70,190 | ₩69,681 | ₩70,070 | +0.50% | 1.2만 |
|---|
| 2026.05.05 | ₩69,319 | ₩69,319 | ₩68,622 | ₩69,038 | -0.41% | 1.9만 |
|---|
| 2026.05.04 | ₩68,924 | ₩69,534 | ₩68,790 | ₩69,078 | +0.22% | 2.4만 |
|---|
| 2026.05.01 | ₩69,346 | ₩69,587 | ₩69,199 | ₩69,386 | +0.06% | 1만 |
|---|
| 2026.04.30 | ₩68,261 | ₩69,507 | ₩68,261 | ₩69,493 | +1.81% | 12.4만 |
|---|
| 2026.04.29 | ₩68,998 | ₩68,998 | ₩68,455 | ₩68,555 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩68,582 | ₩68,984 | ₩68,046 | ₩68,957 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩68,810 | ₩68,810 | ₩68,294 | ₩68,301 | -0.74% | 2.2만 |
|---|
| 2026.04.24 | ₩68,823 | ₩69,239 | ₩68,783 | ₩68,783 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩67,887 | ₩68,917 | ₩67,887 | ₩68,904 | +1.50% | 4.1만 |
|---|
| 2026.04.22 | ₩68,596 | ₩68,703 | ₩67,738 | ₩67,912 | -1.00% | 1.4만 |
|---|
| 2026.04.21 | ₩69,648 | ₩69,648 | ₩68,549 | ₩68,661 | -1.42% | 1.1만 |
|---|
| 2026.04.20 | ₩69,681 | ₩69,962 | ₩69,520 | ₩69,882 | +0.29% | 1.1만 |
|---|
| 2026.04.17 | ₩69,694 | ₩69,815 | ₩69,520 | ₩69,721 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩68,234 | ₩68,783 | ₩68,234 | ₩68,759 | +0.77% | 1.7만 |
|---|
| 2026.04.15 | ₩67,738 | ₩68,167 | ₩67,738 | ₩68,167 | +0.63% | 3.4천 |
|---|
| 2026.04.14 | ₩67,376 | ₩68,140 | ₩67,376 | ₩68,131 | +1.12% | 1.7만 |
|---|
| 2026.04.13 | ₩67,095 | ₩67,497 | ₩66,874 | ₩67,483 | +0.58% | 9.2천 |
|---|
| 2026.04.10 | ₩67,363 | ₩67,524 | ₩67,001 | ₩67,256 | -0.16% | 7.1천 |
|---|
| 2026.04.09 | ₩66,733 | ₩67,798 | ₩66,733 | ₩67,215 | +0.72% | 4.3만 |
|---|
| 2026.04.08 | ₩66,626 | ₩66,666 | ₩66,344 | ₩66,653 | +0.04% | 3.3만 |
|---|
| 2026.04.07 | ₩65,313 | ₩65,842 | ₩65,152 | ₩65,648 | +0.51% | 1.8만 |
|---|
| 2026.04.06 | ₩65,681 | ₩65,721 | ₩65,540 | ₩65,607 | -0.11% | 7.5천 |
|---|
| 2026.04.02 | ₩64,549 | ₩65,594 | ₩64,415 | ₩65,567 | +1.58% | 4.4천 |
|---|
| 2026.04.01 | ₩64,589 | ₩64,773 | ₩64,519 | ₩64,643 | +0.08% | 6.2천 |
|---|
| 2026.03.31 | ₩64,321 | ₩64,609 | ₩63,906 | ₩64,415 | +0.15% | 10.2만 |
|---|
| 2026.03.30 | ₩63,932 | ₩64,207 | ₩63,383 | ₩63,573 | -0.56% | 2.2만 |
|---|
| 2026.03.27 | ₩63,772 | ₩63,812 | ₩63,276 | ₩63,375 | -0.62% | 1.4만 |
|---|
| 2026.03.26 | ₩63,477 | ₩64,086 | ₩63,477 | ₩63,718 | +0.38% | 9.9천 |
|---|
| 2026.03.25 | ₩64,066 | ₩64,066 | ₩63,698 | ₩63,718 | -0.54% | 1.5만 |
|---|
| 2026.03.24 | ₩63,946 | ₩64,495 | ₩63,731 | ₩63,731 | -0.34% | 1.3만 |
|---|
| 2026.03.23 | ₩64,750 | ₩65,033 | ₩64,388 | ₩64,388 | -0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩66,224 | ₩66,224 | ₩64,066 | ₩64,160 | -3.12% | 2.7만 |
|---|
| 2026.03.19 | ₩66,023 | ₩66,385 | ₩65,835 | ₩66,157 | +0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩67,001 | ₩67,122 | ₩66,331 | ₩66,331 | -1.00% | 1.6만 |
|---|
| 2026.03.17 | ₩67,309 | ₩67,711 | ₩67,244 | ₩67,244 | -0.10% | 5.7만 |
|---|
| 2026.03.16 | ₩67,108 | ₩67,229 | ₩66,985 | ₩66,985 | -0.18% | 7.8천 |
|---|
| 2026.03.13 | ₩66,572 | ₩66,946 | ₩66,371 | ₩66,371 | -0.30% | 11.3만 |
|---|
| 2026.03.12 | ₩66,076 | ₩66,666 | ₩66,063 | ₩66,264 | +0.28% | 1만 |
|---|
| 2026.03.11 | ₩67,095 | ₩67,095 | ₩66,505 | ₩66,599 | -0.74% | 1.3만 |
|---|
| 2026.03.10 | ₩67,282 | ₩67,885 | ₩67,189 | ₩67,311 | +0.04% | 5.6천 |
|---|
| 2026.03.09 | ₩66,599 | ₩67,383 | ₩66,050 | ₩67,323 | +1.09% | 8.2천 |
|---|
| 2026.03.06 | ₩67,323 | ₩67,323 | ₩66,894 | ₩67,148 | -0.26% | 1.1만 |
|---|
| 2026.03.05 | ₩68,314 | ₩68,314 | ₩67,457 | ₩67,885 | -0.63% | 1.8만 |
|---|
| 2026.03.04 | ₩68,435 | ₩68,703 | ₩67,939 | ₩68,649 | +0.31% | 2.3만 |
|---|
| 2026.03.03 | ₩68,247 | ₩68,703 | ₩67,242 | ₩68,502 | +0.37% | 9.5천 |
|---|
| 2026.03.02 | ₩68,354 | ₩68,931 | ₩68,303 | ₩68,783 | +0.63% | 1만 |
|---|
| 2026.02.27 | ₩68,066 | ₩68,957 | ₩68,066 | ₩68,676 | +0.90% | 36만 |
|---|
| 2026.02.26 | ₩68,153 | ₩68,395 | ₩68,113 | ₩68,341 | +0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩68,287 | ₩68,287 | ₩67,698 | ₩67,966 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩68,006 | ₩68,207 | ₩67,912 | ₩68,127 | +0.18% | 1.8만 |
|---|
| 2026.02.23 | ₩67,859 | ₩68,220 | ₩67,805 | ₩68,046 | +0.28% | 2만 |
|---|
| 2026.02.20 | ₩67,656 | ₩67,805 | ₩67,403 | ₩67,805 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩67,631 | ₩67,912 | ₩67,321 | ₩67,390 | -0.36% | 9.3천 |
|---|
| 2026.02.18 | ₩68,636 | ₩68,636 | ₩67,591 | ₩67,591 | -1.52% | 1.5만 |
|---|
| 2026.02.17 | ₩68,180 | ₩68,904 | ₩68,046 | ₩68,877 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩67,349 | ₩68,274 | ₩67,349 | ₩68,081 | +1.09% | 3.3만 |
|---|
| 2026.02.12 | ₩67,979 | ₩68,368 | ₩67,215 | ₩67,215 | -1.12% | 3.3만 |
|---|
| 2026.02.11 | ₩66,907 | ₩67,309 | ₩66,780 | ₩66,934 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩65,889 | ₩66,854 | ₩65,889 | ₩66,746 | +1.30% | 8.4천 |
|---|
| 2026.02.09 | ₩65,554 | ₩65,842 | ₩65,071 | ₩65,822 | +0.41% | 2.7만 |
|---|
| 2026.02.06 | ₩64,964 | ₩65,514 | ₩64,837 | ₩65,500 | +0.83% | 1.3만 |
|---|
| 2026.02.05 | ₩64,308 | ₩64,712 | ₩64,026 | ₩64,549 | +0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩63,919 | ₩64,825 | ₩63,919 | ₩64,460 | +0.85% | 6.4천 |
|---|
| 2026.02.03 | ₩63,410 | ₩63,658 | ₩63,102 | ₩63,616 | +0.33% | 3.3만 |
|---|
| 2026.02.02 | ₩64,334 | ₩64,334 | ₩63,463 | ₩63,463 | -1.35% | 4.5만 |
|---|
| 2026.01.30 | ₩63,892 | ₩64,200 | ₩63,370 | ₩64,200 | +0.48% | 6.1만 |
|---|
| 2026.01.29 | ₩63,316 | ₩64,066 | ₩63,303 | ₩64,066 | +1.19% | 48.2만 |
|---|
| 2026.01.28 | ₩63,691 | ₩63,758 | ₩62,981 | ₩63,102 | -0.93% | 2.8만 |
|---|
| 2026.01.27 | ₩63,705 | ₩63,906 | ₩63,557 | ₩63,798 | +0.15% | 46.1만 |
|---|
| 2026.01.26 | ₩63,973 | ₩64,107 | ₩63,664 | ₩63,664 | -0.48% | 1.3만 |
|---|
| 2026.01.23 | ₩63,390 | ₩63,973 | ₩63,390 | ₩63,839 | +0.71% | 1.3만 |
|---|
| 2026.01.22 | ₩64,175 | ₩64,187 | ₩63,571 | ₩63,579 | -0.93% | 7.1천 |
|---|
| 2026.01.21 | ₩64,468 | ₩64,569 | ₩63,812 | ₩64,267 | -0.31% | 1만 |
|---|
| 2026.01.20 | ₩64,736 | ₩64,736 | ₩64,093 | ₩64,093 | -0.99% | 1.2만 |
|---|
| 2026.01.16 | ₩64,254 | ₩65,414 | ₩64,254 | ₩65,313 | +1.65% | 1.5만 |
|---|
| 2026.01.15 | ₩64,241 | ₩64,798 | ₩64,241 | ₩64,509 | +0.42% | 1.8만 |
|---|
| 2026.01.14 | ₩63,477 | ₩64,120 | ₩63,477 | ₩64,120 | +1.01% | 1.5만 |
|---|
| 2026.01.13 | ₩63,169 | ₩63,530 | ₩62,594 | ₩63,530 | +0.57% | 2만 |
|---|
| 2026.01.12 | ₩63,128 | ₩63,416 | ₩62,955 | ₩63,088 | -0.06% | 1.6만 |
|---|
| 2026.01.09 | ₩62,820 | ₩63,308 | ₩62,820 | ₩62,994 | +0.28% | 1.2만 |
|---|
| 2026.01.08 | ₩62,056 | ₩63,061 | ₩62,056 | ₩62,927 | +1.40% | 1.3만 |
|---|
| 2026.01.07 | ₩63,490 | ₩63,490 | ₩62,324 | ₩62,324 | -1.84% | 1.9만 |
|---|
| 2026.01.06 | ₩62,713 | ₩63,249 | ₩62,713 | ₩63,195 | +0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩62,445 | ₩62,981 | ₩62,157 | ₩62,713 | +0.43% | 5.6만 |
|---|
| 2026.01.02 | ₩62,193 | ₩62,887 | ₩62,193 | ₩62,708 | +0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩63,195 | ₩63,195 | ₩62,592 | ₩62,592 | -0.95% | 4.4만 |
|---|
| 2025.12.30 | ₩63,209 | ₩63,209 | ₩62,953 | ₩63,173 | -0.06% | 1.8만 |
|---|
| 2025.12.29 | ₩62,994 | ₩63,088 | ₩62,941 | ₩63,008 | +0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩62,686 | ₩62,847 | ₩62,578 | ₩62,847 | +0.26% | 1.7만 |
|---|
| 2025.12.24 | ₩62,445 | ₩62,793 | ₩62,445 | ₩62,746 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩62,324 | ₩62,378 | ₩62,097 | ₩62,298 | -0.04% | 2.9만 |
|---|
| 2025.12.22 | ₩61,963 | ₩62,432 | ₩61,963 | ₩62,324 | +0.58% | 1.7만 |
|---|
| 2025.12.19 | ₩62,150 | ₩62,445 | ₩62,016 | ₩62,016 | -0.22% | 1.6만 |
|---|
| 2025.12.18 | ₩62,820 | ₩62,947 | ₩62,231 | ₩62,284 | -0.85% | 2.6만 |
|---|
| 2025.12.17 | ₩62,311 | ₩62,787 | ₩62,311 | ₩62,579 | +0.43% | 5.4만 |
|---|
| 2025.12.16 | ₩62,807 | ₩62,807 | ₩62,231 | ₩62,338 | -0.75% | 1.5만 |
|---|
| 2025.12.15 | ₩63,316 | ₩63,530 | ₩63,035 | ₩63,517 | +0.32% | 1.5만 |
|---|
| 2025.12.12 | ₩63,343 | ₩63,343 | ₩62,941 | ₩63,035 | -0.49% | 2.7만 |
|---|
| 2025.12.11 | ₩62,874 | ₩63,379 | ₩62,874 | ₩63,075 | +0.32% | 11.9만 |
|---|
| 2025.12.10 | ₩62,807 | ₩63,316 | ₩62,807 | ₩62,847 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩63,289 | ₩63,430 | ₩62,633 | ₩62,673 | -0.97% | 1.2만 |
|---|
| 2025.12.08 | ₩63,396 | ₩63,396 | ₩63,031 | ₩63,102 | -0.47% | 1.6만 |
|---|
| 2025.12.05 | ₩63,262 | ₩63,670 | ₩63,262 | ₩63,463 | +0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩63,410 | ₩63,798 | ₩63,370 | ₩63,410 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩63,584 | ₩63,770 | ₩63,329 | ₩63,597 | +0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩64,040 | ₩64,040 | ₩63,516 | ₩63,678 | -0.56% | 2.1만 |
|---|
| 2025.12.01 | ₩63,919 | ₩64,200 | ₩63,847 | ₩63,852 | -0.10% | 2.6만 |
|---|
| 2025.11.28 | ₩64,214 | ₩64,857 | ₩64,214 | ₩64,656 | +0.69% | 14.4만 |
|---|
| 2025.11.26 | ₩64,086 | ₩64,696 | ₩64,086 | ₩64,442 | +0.55% | 1.6만 |
|---|
| 2025.11.25 | ₩63,906 | ₩64,334 | ₩63,892 | ₩64,066 | +0.25% | 2.2만 |
|---|
| 2025.11.24 | ₩63,289 | ₩63,597 | ₩63,289 | ₩63,597 | +0.49% | 1.9만 |
|---|
| 2025.11.21 | ₩63,021 | ₩63,652 | ₩62,807 | ₩63,450 | +0.68% | 3.3만 |
|---|
| 2025.11.20 | ₩63,463 | ₩63,463 | ₩62,686 | ₩62,686 | -1.22% | 1.3만 |
|---|
| 2025.11.19 | ₩63,329 | ₩63,329 | ₩62,646 | ₩62,847 | -0.76% | 1.8만 |
|---|
| 2025.11.18 | ₩62,981 | ₩63,477 | ₩62,968 | ₩63,316 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩63,584 | ₩63,584 | ₩62,901 | ₩63,056 | -0.83% | 9.9천 |
|---|
| 2025.11.14 | ₩63,544 | ₩63,544 | ₩63,140 | ₩63,477 | -0.11% | 2.3만 |
|---|
| 2025.11.13 | ₩63,820 | ₩63,820 | ₩63,222 | ₩63,249 | -0.89% | 2.5만 |
|---|
| 2025.11.12 | ₩64,412 | ₩64,412 | ₩64,048 | ₩64,048 | -0.57% | 1.2만 |
|---|
| 2025.11.11 | ₩64,026 | ₩64,562 | ₩64,026 | ₩64,562 | +0.84% | 1.5만 |
|---|
| 2025.11.10 | ₩63,839 | ₩64,174 | ₩63,530 | ₩63,983 | +0.23% | 9.1천 |
|---|
| 2025.11.07 | ₩63,236 | ₩64,013 | ₩63,236 | ₩63,999 | +1.21% | 1.9만 |
|---|
| 2025.11.06 | ₩63,122 | ₩63,437 | ₩63,115 | ₩63,115 | -0.01% | 1.1만 |
|---|
| 2025.11.05 | ₩63,075 | ₩63,423 | ₩62,980 | ₩63,276 | +0.32% | 1.2만 |
|---|
| 2025.11.04 | ₩62,954 | ₩63,316 | ₩62,954 | ₩63,207 | +0.40% | 2.9만 |
|---|
| 2025.11.03 | ₩62,860 | ₩63,008 | ₩62,311 | ₩63,008 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩62,620 | ₩63,396 | ₩62,620 | ₩63,155 | +0.85% | 12.2만 |
|---|
| 2025.10.30 | ₩62,512 | ₩63,544 | ₩62,512 | ₩63,182 | +1.07% | 8.9천 |
|---|
| 2025.10.29 | ₩63,664 | ₩63,664 | ₩62,501 | ₩62,587 | -1.69% | 7.9천 |
|---|
| 2025.10.28 | ₩65,205 | ₩65,205 | ₩64,010 | ₩64,010 | -1.83% | 2.4만 |
|---|
| 2025.10.27 | ₩65,366 | ₩65,460 | ₩65,112 | ₩65,380 | +0.02% | 5천 |
|---|
| 2025.10.24 | ₩65,192 | ₩65,527 | ₩65,192 | ₩65,283 | +0.14% | 4.9천 |
|---|
| 2025.10.23 | ₩65,246 | ₩65,246 | ₩64,522 | ₩64,924 | -0.49% | 1.2만 |
|---|
| 2025.10.22 | ₩65,085 | ₩65,165 | ₩64,797 | ₩65,061 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩64,897 | ₩65,081 | ₩64,763 | ₩64,790 | -0.17% | 1.3만 |
|---|
| 2025.10.20 | ₩64,763 | ₩64,991 | ₩64,602 | ₩64,978 | +0.33% | 2.1만 |
|---|
| 2025.10.17 | ₩64,187 | ₩64,550 | ₩64,120 | ₩64,550 | +0.57% | 9.4천 |
|---|
| 2025.10.16 | ₩64,254 | ₩64,589 | ₩63,970 | ₩64,078 | -0.27% | 1.5만 |
|---|
| 2025.10.15 | ₩63,557 | ₩64,413 | ₩63,343 | ₩64,167 | +0.96% | 5.4만 |
|---|
| 2025.10.14 | ₩62,532 | ₩63,356 | ₩62,532 | ₩63,269 | +1.18% | 1만 |
|---|
| 2025.10.13 | ₩62,231 | ₩62,552 | ₩62,056 | ₩62,552 | +0.52% | 1.7만 |
|---|
| 2025.10.10 | ₩63,001 | ₩63,106 | ₩62,231 | ₩62,257 | -1.18% | 4.4만 |
|---|