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 | ₩66,437 | ₩67,094 | ₩66,404 | ₩66,986 | +0.83% | 2.9만 |
| 2026.10.08 | ₩65,444 | ₩65,940 | ₩65,002 | ₩65,726 | +0.43% | 2.2만 |
| 2026.10.07 | ₩66,504 | ₩66,504 | ₩65,525 | ₩65,578 | -1.39% | 2.7만 |
| 2026.10.06 | ₩65,981 | ₩66,691 | ₩65,981 | ₩66,437 | +0.69% | 1.7만 |
| 2026.10.05 | ₩65,914 | ₩66,209 | ₩65,605 | ₩65,820 | -0.14% | 2.1만 |
| 2026.10.02 | ₩65,914 | ₩66,517 | ₩65,914 | ₩66,182 | +0.41% | 3.6만 |
| 2026.10.01 | ₩66,155 | ₩66,155 | ₩65,525 | ₩65,887 | -0.41% | 4.2만 |
| 2026.09.30 | ₩66,673 | ₩66,673 | ₩66,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,262 |
| -0.62% |
| 7.6만 |
| 2026.09.29 | ₩67,094 | ₩67,134 | ₩66,638 | ₩66,973 | -0.18% | 1.6만 |
|---|
| 2026.09.28 | ₩67,281 | ₩67,322 | ₩66,732 | ₩66,933 | -0.52% | 2.5만 |
|---|
| 2026.09.25 | ₩67,268 | ₩67,268 | ₩66,772 | ₩67,080 | -0.28% | 1.7만 |
|---|
| 2026.09.24 | ₩67,711 | ₩67,818 | ₩67,228 | ₩67,268 | -0.65% | 1.9만 |
|---|
| 2026.09.23 | ₩67,965 | ₩67,965 | ₩67,430 | ₩67,430 | -0.79% | 7.5천 |
|---|
| 2026.09.22 | ₩68,515 | ₩68,515 | ₩68,193 | ₩68,328 | -0.27% | 1.2만 |
|---|
| 2026.09.21 | ₩68,636 | ₩68,931 | ₩68,636 | ₩68,864 | +0.33% | 1.4만 |
|---|
| 2026.09.18 | ₩68,435 | ₩68,488 | ₩68,207 | ₩68,207 | -0.33% | 1.8만 |
|---|
| 2026.09.17 | ₩68,904 | ₩68,971 | ₩68,582 | ₩68,810 | -0.14% | 1.1만 |
|---|
| 2026.09.16 | ₩68,891 | ₩69,467 | ₩68,334 | ₩68,562 | -0.48% | 1.3만 |
|---|
| 2026.09.15 | ₩68,944 | ₩68,944 | ₩68,488 | ₩68,757 | -0.27% | 7.3천 |
|---|
| 2026.09.14 | ₩68,690 | ₩69,052 | ₩68,690 | ₩68,833 | +0.21% | 8.3천 |
|---|
| 2026.09.11 | ₩69,347 | ₩69,555 | ₩69,253 | ₩69,347 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩69,439 | ₩69,595 | ₩68,716 | ₩68,877 | -0.81% | 1.2만 |
|---|
| 2026.09.09 | ₩70,111 | ₩70,111 | ₩69,233 | ₩69,416 | -0.99% | 8.1천 |
|---|
| 2026.09.08 | ₩69,910 | ₩70,393 | ₩69,791 | ₩70,092 | +0.26% | 6.5천 |
|---|
| 2026.09.04 | ₩70,326 | ₩70,513 | ₩69,897 | ₩69,897 | -0.61% | 2.4만 |
|---|
| 2026.09.03 | ₩70,044 | ₩70,420 | ₩69,776 | ₩70,420 | +0.54% | 9.3천 |
|---|
| 2026.09.02 | ₩69,843 | ₩69,964 | ₩69,776 | ₩69,830 | -0.02% | 8.6천 |
|---|
| 2026.09.01 | ₩70,165 | ₩70,420 | ₩70,011 | ₩70,259 | +0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩70,648 | ₩70,648 | ₩69,736 | ₩70,218 | -0.61% | 10.1만 |
|---|
| 2026.08.28 | ₩71,546 | ₩71,546 | ₩70,649 | ₩70,649 | -1.25% | 7.3천 |
|---|
| 2026.08.27 | ₩71,559 | ₩71,640 | ₩71,095 | ₩71,209 | -0.49% | 8.1천 |
|---|
| 2026.08.26 | ₩72,062 | ₩72,062 | ₩71,841 | ₩71,871 | -0.27% | 4.2천 |
|---|
| 2026.08.25 | ₩71,841 | ₩72,264 | ₩71,841 | ₩72,144 | +0.42% | 6.3천 |
|---|
| 2026.08.24 | ₩71,761 | ₩71,975 | ₩71,392 | ₩71,970 | +0.29% | 4.4천 |
|---|
| 2026.08.21 | ₩71,948 | ₩71,948 | ₩71,372 | ₩71,627 | -0.45% | 1만 |
|---|
| 2026.08.20 | ₩71,278 | ₩71,903 | ₩71,278 | ₩71,667 | +0.55% | 1.3만 |
|---|
| 2026.08.19 | ₩71,466 | ₩71,545 | ₩70,902 | ₩71,479 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩71,663 | ₩71,663 | ₩70,996 | ₩70,996 | -0.93% | 1.4만 |
|---|
| 2026.08.17 | ₩71,251 | ₩71,362 | ₩71,130 | ₩71,305 | +0.08% | 8천 |
|---|
| 2026.08.14 | ₩71,828 | ₩71,908 | ₩71,707 | ₩71,841 | +0.02% | 9천 |
|---|
| 2026.08.13 | ₩70,822 | ₩71,694 | ₩70,822 | ₩71,546 | +1.02% | 6.8천 |
|---|
| 2026.08.12 | ₩70,031 | ₩70,715 | ₩70,031 | ₩70,701 | +0.96% | 1.4만 |
|---|
| 2026.08.11 | ₩70,192 | ₩70,285 | ₩69,776 | ₩69,776 | -0.59% | 5.6천 |
|---|
| 2026.08.10 | ₩71,130 | ₩71,130 | ₩70,339 | ₩70,607 | -0.74% | 1.1만 |
|---|
| 2026.08.07 | ₩71,385 | ₩71,774 | ₩71,325 | ₩71,506 | +0.17% | 9.6천 |
|---|
| 2026.08.06 | ₩72,015 | ₩72,015 | ₩71,050 | ₩71,171 | -1.17% | 1.2만 |
|---|
| 2026.08.05 | ₩71,720 | ₩71,828 | ₩71,251 | ₩71,828 | +0.15% | 1.1만 |
|---|
| 2026.08.04 | ₩71,318 | ₩71,741 | ₩70,594 | ₩71,586 | +0.38% | 1.5만 |
|---|
| 2026.08.03 | ₩72,458 | ₩72,458 | ₩71,627 | ₩71,855 | -0.83% | 1.2만 |
|---|
| 2026.07.31 | ₩72,230 | ₩72,230 | ₩71,492 | ₩71,828 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩73,799 | ₩73,799 | ₩71,881 | ₩72,230 | -2.13% | 1.4만 |
|---|
| 2026.07.29 | ₩73,450 | ₩73,450 | ₩72,753 | ₩73,209 | -0.33% | 1.2만 |
|---|
| 2026.07.28 | ₩74,054 | ₩74,054 | ₩73,357 | ₩73,357 | -0.94% | 2만 |
|---|
| 2026.07.27 | ₩74,000 | ₩74,000 | ₩73,182 | ₩73,370 | -0.85% | 2.5만 |
|---|
| 2026.07.24 | ₩72,525 | ₩74,067 | ₩72,525 | ₩73,745 | +1.68% | 4.6만 |
|---|
| 2026.07.23 | ₩72,069 | ₩72,424 | ₩71,995 | ₩72,044 | -0.04% | 5.1천 |
|---|
| 2026.07.22 | ₩72,726 | ₩72,726 | ₩72,062 | ₩72,096 | -0.87% | 6천 |
|---|
| 2026.07.21 | ₩72,538 | ₩72,592 | ₩72,310 | ₩72,552 | +0.02% | 3.6만 |
|---|
| 2026.07.20 | ₩72,706 | ₩72,706 | ₩72,036 | ₩72,152 | -0.76% | 4.7천 |
|---|
| 2026.07.17 | ₩72,565 | ₩73,088 | ₩72,203 | ₩72,538 | -0.04% | 1.7만 |
|---|
| 2026.07.16 | ₩71,117 | ₩72,565 | ₩71,030 | ₩72,565 | +2.04% | 2.8만 |
|---|
| 2026.07.15 | ₩71,559 | ₩71,559 | ₩70,795 | ₩71,023 | -0.75% | 9.2천 |
|---|
| 2026.07.14 | ₩71,278 | ₩71,278 | ₩70,849 | ₩71,153 | -0.17% | 1.4만 |
|---|
| 2026.07.13 | ₩71,586 | ₩71,586 | ₩71,036 | ₩71,203 | -0.54% | 2.3만 |
|---|
| 2026.07.10 | ₩71,130 | ₩71,130 | ₩70,339 | ₩70,876 | -0.36% | 5.3만 |
|---|
| 2026.07.09 | ₩70,808 | ₩70,969 | ₩70,607 | ₩70,674 | -0.19% | 2.1만 |
|---|
| 2026.07.08 | ₩71,439 | ₩71,439 | ₩70,567 | ₩70,594 | -1.18% | 1.3만 |
|---|
| 2026.07.07 | ₩71,506 | ₩71,987 | ₩71,506 | ₩71,640 | +0.19% | 1.2만 |
|---|
| 2026.07.06 | ₩71,439 | ₩71,439 | ₩70,460 | ₩70,661 | -1.09% | 4.6만 |
|---|
| 2026.07.02 | ₩70,661 | ₩71,251 | ₩70,661 | ₩71,251 | +0.84% | 1.1만 |
|---|
| 2026.07.01 | ₩70,111 | ₩70,741 | ₩70,084 | ₩70,353 | +0.34% | 6천 |
|---|
| 2026.06.30 | ₩70,661 | ₩70,661 | ₩69,977 | ₩69,977 | -0.97% | 13.1만 |
|---|
| 2026.06.29 | ₩71,613 | ₩71,613 | ₩70,728 | ₩71,291 | -0.45% | 1.3만 |
|---|
| 2026.06.26 | ₩71,130 | ₩71,734 | ₩71,090 | ₩71,692 | +0.79% | 9.1천 |
|---|
| 2026.06.25 | ₩70,929 | ₩70,929 | ₩69,931 | ₩70,715 | -0.30% | 1.9만 |
|---|
| 2026.06.24 | ₩70,500 | ₩70,822 | ₩70,218 | ₩70,513 | +0.02% | 1.6만 |
|---|
| 2026.06.23 | ₩69,870 | ₩70,701 | ₩69,870 | ₩70,619 | +1.07% | 2.4만 |
|---|
| 2026.06.22 | ₩69,253 | ₩70,272 | ₩69,146 | ₩69,989 | +1.06% | 9.4천 |
|---|
| 2026.06.18 | ₩69,789 | ₩69,789 | ₩69,072 | ₩69,092 | -1.00% | 1만 |
|---|
| 2026.06.17 | ₩70,715 | ₩70,741 | ₩69,105 | ₩69,209 | -2.13% | 1.2만 |
|---|
| 2026.06.16 | ₩71,130 | ₩71,171 | ₩70,668 | ₩70,822 | -0.43% | 7.2천 |
|---|
| 2026.06.15 | ₩71,385 | ₩71,533 | ₩70,560 | ₩70,741 | -0.90% | 1.5만 |
|---|
| 2026.06.12 | ₩70,929 | ₩71,452 | ₩70,929 | ₩71,238 | +0.43% | 2만 |
|---|
| 2026.06.11 | ₩70,674 | ₩70,996 | ₩70,339 | ₩70,634 | -0.06% | 4만 |
|---|
| 2026.06.10 | ₩70,842 | ₩71,124 | ₩70,607 | ₩70,661 | -0.26% | 4.4만 |
|---|
| 2026.06.09 | ₩69,427 | ₩70,835 | ₩69,427 | ₩70,575 | +1.65% | 2.1만 |
|---|
| 2026.06.08 | ₩70,044 | ₩70,044 | ₩68,837 | ₩68,969 | -1.54% | 1.1만 |
|---|
| 2026.06.05 | ₩69,441 | ₩70,534 | ₩69,132 | ₩70,190 | +1.08% | 9.7천 |
|---|
| 2026.06.04 | ₩68,810 | ₩69,388 | ₩68,576 | ₩69,388 | +0.84% | 1.1만 |
|---|
| 2026.06.03 | ₩68,314 | ₩68,877 | ₩68,086 | ₩68,086 | -0.33% | 1.3만 |
|---|
| 2026.06.02 | ₩67,845 | ₩68,260 | ₩67,778 | ₩68,167 | +0.47% | 2.8만 |
|---|
| 2026.06.01 | ₩68,581 | ₩68,770 | ₩67,939 | ₩67,939 | -0.94% | 1.9만 |
|---|
| 2026.05.29 | ₩69,937 | ₩69,937 | ₩69,233 | ₩69,347 | -0.84% | 20.4만 |
|---|
| 2026.05.28 | ₩70,299 | ₩70,527 | ₩70,004 | ₩70,004 | -0.42% | 8.5천 |
|---|
| 2026.05.27 | ₩70,648 | ₩70,822 | ₩70,347 | ₩70,347 | -0.43% | 5.7천 |
|---|
| 2026.05.26 | ₩70,567 | ₩70,849 | ₩70,339 | ₩70,607 | +0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩70,540 | ₩70,661 | ₩69,964 | ₩70,312 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩69,923 | ₩70,245 | ₩69,809 | ₩70,205 | +0.40% | 2.1만 |
|---|
| 2026.05.20 | ₩69,293 | ₩70,178 | ₩69,293 | ₩70,178 | +1.28% | 8.7만 |
|---|
| 2026.05.19 | ₩69,038 | ₩69,427 | ₩69,038 | ₩69,414 | +0.54% | 4.7천 |
|---|
| 2026.05.18 | ₩68,723 | ₩69,052 | ₩68,723 | ₩69,052 | +0.48% | 7.7천 |
|---|
| 2026.05.15 | ₩69,280 | ₩69,280 | ₩68,260 | ₩68,260 | -1.47% | 1.3만 |
|---|
| 2026.05.14 | ₩70,071 | ₩70,071 | ₩69,293 | ₩69,320 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩69,602 | ₩69,830 | ₩69,340 | ₩69,709 | +0.15% | 5.8천 |
|---|
| 2026.05.12 | ₩69,950 | ₩70,279 | ₩69,642 | ₩70,098 | +0.21% | 1.8만 |
|---|
| 2026.05.11 | ₩70,004 | ₩70,339 | ₩69,823 | ₩69,964 | -0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩69,937 | ₩70,232 | ₩69,855 | ₩69,855 | -0.12% | 1.3만 |
|---|
| 2026.05.07 | ₩69,870 | ₩69,870 | ₩69,360 | ₩69,686 | -0.26% | 1.2만 |
|---|
| 2026.05.06 | ₩69,776 | ₩70,245 | ₩69,736 | ₩70,125 | +0.50% | 1.2만 |
|---|
| 2026.05.05 | ₩69,374 | ₩69,374 | ₩68,676 | ₩69,092 | -0.41% | 1.9만 |
|---|
| 2026.05.04 | ₩68,978 | ₩69,588 | ₩68,844 | ₩69,132 | +0.22% | 2.4만 |
|---|
| 2026.05.01 | ₩69,400 | ₩69,642 | ₩69,253 | ₩69,441 | +0.06% | 1만 |
|---|
| 2026.04.30 | ₩68,314 | ₩69,561 | ₩68,314 | ₩69,548 | +1.81% | 12.4만 |
|---|
| 2026.04.29 | ₩69,052 | ₩69,052 | ₩68,509 | ₩68,609 | -0.64% | 1.6만 |
|---|
| 2026.04.28 | ₩68,636 | ₩69,038 | ₩68,100 | ₩69,011 | +0.55% | 4.5만 |
|---|
| 2026.04.27 | ₩68,864 | ₩68,864 | ₩68,348 | ₩68,354 | -0.74% | 2.2만 |
|---|
| 2026.04.24 | ₩68,877 | ₩69,293 | ₩68,837 | ₩68,837 | -0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩67,940 | ₩68,971 | ₩67,940 | ₩68,958 | +1.50% | 4.1만 |
|---|
| 2026.04.22 | ₩68,649 | ₩68,757 | ₩67,791 | ₩67,965 | -1.00% | 1.4만 |
|---|
| 2026.04.21 | ₩69,702 | ₩69,702 | ₩68,602 | ₩68,715 | -1.42% | 1.1만 |
|---|
| 2026.04.20 | ₩69,736 | ₩70,017 | ₩69,575 | ₩69,937 | +0.29% | 1.1만 |
|---|
| 2026.04.17 | ₩69,749 | ₩69,870 | ₩69,575 | ₩69,776 | +0.04% | 1.9만 |
|---|
| 2026.04.16 | ₩68,287 | ₩68,837 | ₩68,287 | ₩68,813 | +0.77% | 1.7만 |
|---|
| 2026.04.15 | ₩67,791 | ₩68,220 | ₩67,791 | ₩68,220 | +0.63% | 3.4천 |
|---|
| 2026.04.14 | ₩67,429 | ₩68,193 | ₩67,429 | ₩68,184 | +1.12% | 1.7만 |
|---|
| 2026.04.13 | ₩67,147 | ₩67,550 | ₩66,926 | ₩67,536 | +0.58% | 9.2천 |
|---|
| 2026.04.10 | ₩67,416 | ₩67,577 | ₩67,054 | ₩67,308 | -0.16% | 7.1천 |
|---|
| 2026.04.09 | ₩66,785 | ₩67,851 | ₩66,785 | ₩67,268 | +0.72% | 4.3만 |
|---|
| 2026.04.08 | ₩66,678 | ₩66,718 | ₩66,396 | ₩66,705 | +0.04% | 3.3만 |
|---|
| 2026.04.07 | ₩65,364 | ₩65,893 | ₩65,203 | ₩65,699 | +0.51% | 1.8만 |
|---|
| 2026.04.06 | ₩65,733 | ₩65,773 | ₩65,592 | ₩65,659 | -0.11% | 7.5천 |
|---|
| 2026.04.02 | ₩64,599 | ₩65,645 | ₩64,465 | ₩65,619 | +1.58% | 4.4천 |
|---|
| 2026.04.01 | ₩64,640 | ₩64,823 | ₩64,570 | ₩64,693 | +0.08% | 6.2천 |
|---|
| 2026.03.31 | ₩64,371 | ₩64,660 | ₩63,956 | ₩64,465 | +0.15% | 10.2만 |
|---|
| 2026.03.30 | ₩63,982 | ₩64,257 | ₩63,433 | ₩63,623 | -0.56% | 2.2만 |
|---|
| 2026.03.27 | ₩63,822 | ₩63,862 | ₩63,325 | ₩63,425 | -0.62% | 1.4만 |
|---|
| 2026.03.26 | ₩63,526 | ₩64,137 | ₩63,526 | ₩63,768 | +0.38% | 9.9천 |
|---|
| 2026.03.25 | ₩64,117 | ₩64,117 | ₩63,748 | ₩63,768 | -0.54% | 1.5만 |
|---|
| 2026.03.24 | ₩63,996 | ₩64,546 | ₩63,781 | ₩63,781 | -0.34% | 1.3만 |
|---|
| 2026.03.23 | ₩64,801 | ₩65,083 | ₩64,438 | ₩64,438 | -0.56% | 1.9만 |
|---|
| 2026.03.20 | ₩66,276 | ₩66,276 | ₩64,117 | ₩64,210 | -3.12% | 2.7만 |
|---|
| 2026.03.19 | ₩66,075 | ₩66,437 | ₩65,887 | ₩66,209 | +0.20% | 1.3만 |
|---|
| 2026.03.18 | ₩67,054 | ₩67,174 | ₩66,383 | ₩66,383 | -1.00% | 1.6만 |
|---|
| 2026.03.17 | ₩67,362 | ₩67,764 | ₩67,296 | ₩67,296 | -0.10% | 5.7만 |
|---|
| 2026.03.16 | ₩67,161 | ₩67,281 | ₩67,037 | ₩67,037 | -0.18% | 7.8천 |
|---|
| 2026.03.13 | ₩66,624 | ₩66,999 | ₩66,423 | ₩66,423 | -0.30% | 11.3만 |
|---|
| 2026.03.12 | ₩66,128 | ₩66,718 | ₩66,115 | ₩66,316 | +0.28% | 1만 |
|---|
| 2026.03.11 | ₩67,147 | ₩67,147 | ₩66,557 | ₩66,651 | -0.74% | 1.3만 |
|---|
| 2026.03.10 | ₩67,335 | ₩67,939 | ₩67,241 | ₩67,363 | +0.04% | 5.6천 |
|---|
| 2026.03.09 | ₩66,651 | ₩67,436 | ₩66,101 | ₩67,375 | +1.09% | 8.2천 |
|---|
| 2026.03.06 | ₩67,375 | ₩67,375 | ₩66,946 | ₩67,201 | -0.26% | 1.1만 |
|---|
| 2026.03.05 | ₩68,368 | ₩68,368 | ₩67,509 | ₩67,939 | -0.63% | 1.8만 |
|---|
| 2026.03.04 | ₩68,488 | ₩68,757 | ₩67,992 | ₩68,703 | +0.31% | 2.3만 |
|---|
| 2026.03.03 | ₩68,301 | ₩68,757 | ₩67,295 | ₩68,555 | +0.37% | 9.5천 |
|---|
| 2026.03.02 | ₩68,408 | ₩68,985 | ₩68,357 | ₩68,837 | +0.63% | 1만 |
|---|
| 2026.02.27 | ₩68,120 | ₩69,011 | ₩68,120 | ₩68,730 | +0.90% | 36만 |
|---|
| 2026.02.26 | ₩68,207 | ₩68,448 | ₩68,167 | ₩68,395 | +0.28% | 1.3만 |
|---|
| 2026.02.25 | ₩68,341 | ₩68,341 | ₩67,751 | ₩68,019 | -0.47% | 1.8만 |
|---|
| 2026.02.24 | ₩68,059 | ₩68,260 | ₩67,965 | ₩68,180 | +0.18% | 1.8만 |
|---|
| 2026.02.23 | ₩67,912 | ₩68,274 | ₩67,858 | ₩68,100 | +0.28% | 2만 |
|---|
| 2026.02.20 | ₩67,709 | ₩67,858 | ₩67,456 | ₩67,858 | +0.22% | 1.2만 |
|---|
| 2026.02.19 | ₩67,684 | ₩67,965 | ₩67,374 | ₩67,442 | -0.36% | 9.3천 |
|---|
| 2026.02.18 | ₩68,690 | ₩68,690 | ₩67,644 | ₩67,644 | -1.52% | 1.5만 |
|---|
| 2026.02.17 | ₩68,234 | ₩68,958 | ₩68,100 | ₩68,931 | +1.02% | 1.3만 |
|---|
| 2026.02.13 | ₩67,402 | ₩68,328 | ₩67,402 | ₩68,134 | +1.09% | 3.3만 |
|---|
| 2026.02.12 | ₩68,032 | ₩68,421 | ₩67,268 | ₩67,268 | -1.12% | 3.3만 |
|---|
| 2026.02.11 | ₩66,960 | ₩67,362 | ₩66,832 | ₩66,986 | +0.04% | 1.9만 |
|---|
| 2026.02.10 | ₩65,940 | ₩66,906 | ₩65,940 | ₩66,799 | +1.30% | 8.4천 |
|---|
| 2026.02.09 | ₩65,605 | ₩65,893 | ₩65,122 | ₩65,873 | +0.41% | 2.7만 |
|---|
| 2026.02.06 | ₩65,015 | ₩65,565 | ₩64,888 | ₩65,552 | +0.83% | 1.3만 |
|---|
| 2026.02.05 | ₩64,358 | ₩64,763 | ₩64,076 | ₩64,599 | +0.38% | 1.2만 |
|---|
| 2026.02.04 | ₩63,969 | ₩64,876 | ₩63,969 | ₩64,511 | +0.85% | 6.4천 |
|---|
| 2026.02.03 | ₩63,459 | ₩63,708 | ₩63,151 | ₩63,666 | +0.33% | 3.3만 |
|---|
| 2026.02.02 | ₩64,385 | ₩64,385 | ₩63,513 | ₩63,513 | -1.35% | 4.5만 |
|---|
| 2026.01.30 | ₩63,942 | ₩64,251 | ₩63,419 | ₩64,251 | +0.48% | 6.1만 |
|---|
| 2026.01.29 | ₩63,366 | ₩64,117 | ₩63,352 | ₩64,117 | +1.19% | 48.2만 |
|---|
| 2026.01.28 | ₩63,741 | ₩63,808 | ₩63,030 | ₩63,151 | -0.93% | 2.8만 |
|---|
| 2026.01.27 | ₩63,754 | ₩63,956 | ₩63,607 | ₩63,848 | +0.15% | 46.1만 |
|---|
| 2026.01.26 | ₩64,023 | ₩64,157 | ₩63,714 | ₩63,714 | -0.48% | 1.3만 |
|---|
| 2026.01.23 | ₩63,439 | ₩64,023 | ₩63,439 | ₩63,889 | +0.71% | 1.3만 |
|---|
| 2026.01.22 | ₩64,225 | ₩64,237 | ₩63,620 | ₩63,628 | -0.93% | 7.1천 |
|---|
| 2026.01.21 | ₩64,519 | ₩64,619 | ₩63,862 | ₩64,318 | -0.31% | 1만 |
|---|
| 2026.01.20 | ₩64,787 | ₩64,787 | ₩64,143 | ₩64,143 | -0.99% | 1.2만 |
|---|
| 2026.01.16 | ₩64,304 | ₩65,466 | ₩64,304 | ₩65,364 | +1.65% | 1.5만 |
|---|
| 2026.01.15 | ₩64,291 | ₩64,849 | ₩64,291 | ₩64,559 | +0.42% | 1.8만 |
|---|
| 2026.01.14 | ₩63,526 | ₩64,170 | ₩63,526 | ₩64,170 | +1.01% | 1.5만 |
|---|
| 2026.01.13 | ₩63,218 | ₩63,580 | ₩62,643 | ₩63,580 | +0.57% | 2만 |
|---|
| 2026.01.12 | ₩63,178 | ₩63,466 | ₩63,005 | ₩63,138 | -0.06% | 1.6만 |
|---|
| 2026.01.09 | ₩62,869 | ₩63,358 | ₩62,869 | ₩63,044 | +0.28% | 1.2만 |
|---|
| 2026.01.08 | ₩62,105 | ₩63,111 | ₩62,105 | ₩62,977 | +1.40% | 1.3만 |
|---|
| 2026.01.07 | ₩63,540 | ₩63,540 | ₩62,373 | ₩62,373 | -1.84% | 1.9만 |
|---|
| 2026.01.06 | ₩62,762 | ₩63,299 | ₩62,762 | ₩63,245 | +0.77% | 1.5만 |
|---|
| 2026.01.05 | ₩62,494 | ₩63,030 | ₩62,206 | ₩62,762 | +0.43% | 5.6만 |
|---|
| 2026.01.02 | ₩62,242 | ₩62,936 | ₩62,242 | ₩62,757 | +0.83% | 1.5만 |
|---|
| 2025.12.31 | ₩63,245 | ₩63,245 | ₩62,641 | ₩62,641 | -0.95% | 4.4만 |
|---|
| 2025.12.30 | ₩63,258 | ₩63,258 | ₩63,002 | ₩63,222 | -0.06% | 1.8만 |
|---|
| 2025.12.29 | ₩63,044 | ₩63,138 | ₩62,990 | ₩63,057 | +0.02% | 2.3만 |
|---|
| 2025.12.26 | ₩62,735 | ₩62,896 | ₩62,627 | ₩62,896 | +0.26% | 1.7만 |
|---|
| 2025.12.24 | ₩62,494 | ₩62,843 | ₩62,494 | ₩62,796 | +0.48% | 3.7만 |
|---|
| 2025.12.23 | ₩62,373 | ₩62,427 | ₩62,145 | ₩62,346 | -0.04% | 2.9만 |
|---|
| 2025.12.22 | ₩62,011 | ₩62,480 | ₩62,011 | ₩62,373 | +0.58% | 1.7만 |
|---|
| 2025.12.19 | ₩62,199 | ₩62,494 | ₩62,065 | ₩62,065 | -0.22% | 1.6만 |
|---|
| 2025.12.18 | ₩62,869 | ₩62,997 | ₩62,279 | ₩62,333 | -0.85% | 2.6만 |
|---|
| 2025.12.17 | ₩62,360 | ₩62,836 | ₩62,360 | ₩62,628 | +0.43% | 5.4만 |
|---|
| 2025.12.16 | ₩62,856 | ₩62,856 | ₩62,279 | ₩62,387 | -0.75% | 1.5만 |
|---|
| 2025.12.15 | ₩63,366 | ₩63,580 | ₩63,084 | ₩63,567 | +0.32% | 1.5만 |
|---|
| 2025.12.12 | ₩63,392 | ₩63,392 | ₩62,990 | ₩63,084 | -0.49% | 2.7만 |
|---|
| 2025.12.11 | ₩62,923 | ₩63,429 | ₩62,923 | ₩63,124 | +0.32% | 11.9만 |
|---|
| 2025.12.10 | ₩62,856 | ₩63,366 | ₩62,856 | ₩62,896 | +0.06% | 1.8만 |
|---|
| 2025.12.09 | ₩63,339 | ₩63,480 | ₩62,682 | ₩62,722 | -0.97% | 1.2만 |
|---|
| 2025.12.08 | ₩63,446 | ₩63,446 | ₩63,080 | ₩63,151 | -0.47% | 1.6만 |
|---|
| 2025.12.05 | ₩63,312 | ₩63,720 | ₩63,312 | ₩63,513 | +0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩63,459 | ₩63,848 | ₩63,419 | ₩63,459 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩63,634 | ₩63,820 | ₩63,379 | ₩63,647 | +0.02% | 1.6만 |
|---|
| 2025.12.02 | ₩64,090 | ₩64,090 | ₩63,565 | ₩63,728 | -0.56% | 2.1만 |
|---|
| 2025.12.01 | ₩63,969 | ₩64,251 | ₩63,897 | ₩63,902 | -0.10% | 2.6만 |
|---|
| 2025.11.28 | ₩64,264 | ₩64,908 | ₩64,264 | ₩64,707 | +0.69% | 14.4만 |
|---|
| 2025.11.26 | ₩64,137 | ₩64,747 | ₩64,137 | ₩64,492 | +0.55% | 1.6만 |
|---|
| 2025.11.25 | ₩63,956 | ₩64,385 | ₩63,942 | ₩64,117 | +0.25% | 2.2만 |
|---|
| 2025.11.24 | ₩63,339 | ₩63,647 | ₩63,339 | ₩63,647 | +0.49% | 1.9만 |
|---|
| 2025.11.21 | ₩63,071 | ₩63,702 | ₩62,856 | ₩63,500 | +0.68% | 3.3만 |
|---|
| 2025.11.20 | ₩63,513 | ₩63,513 | ₩62,735 | ₩62,735 | -1.22% | 1.3만 |
|---|
| 2025.11.19 | ₩63,379 | ₩63,379 | ₩62,695 | ₩62,896 | -0.76% | 1.8만 |
|---|
| 2025.11.18 | ₩63,030 | ₩63,526 | ₩63,017 | ₩63,366 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩63,634 | ₩63,634 | ₩62,950 | ₩63,105 | -0.83% | 9.9천 |
|---|
| 2025.11.14 | ₩63,594 | ₩63,594 | ₩63,190 | ₩63,526 | -0.11% | 2.3만 |
|---|
| 2025.11.13 | ₩63,870 | ₩63,870 | ₩63,272 | ₩63,299 | -0.89% | 2.5만 |
|---|
| 2025.11.12 | ₩64,463 | ₩64,463 | ₩64,098 | ₩64,098 | -0.57% | 1.2만 |
|---|
| 2025.11.11 | ₩64,076 | ₩64,613 | ₩64,076 | ₩64,613 | +0.84% | 1.5만 |
|---|
| 2025.11.10 | ₩63,889 | ₩64,224 | ₩63,580 | ₩64,033 | +0.23% | 9.1천 |
|---|
| 2025.11.07 | ₩63,285 | ₩64,063 | ₩63,285 | ₩64,050 | +1.21% | 1.9만 |
|---|
| 2025.11.06 | ₩63,171 | ₩63,486 | ₩63,164 | ₩63,164 | -0.01% | 1.1만 |
|---|
| 2025.11.05 | ₩63,124 | ₩63,473 | ₩63,029 | ₩63,325 | +0.32% | 1.2만 |
|---|
| 2025.11.04 | ₩63,003 | ₩63,366 | ₩63,003 | ₩63,257 | +0.40% | 2.9만 |
|---|
| 2025.11.03 | ₩62,910 | ₩63,057 | ₩62,360 | ₩63,057 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩62,670 | ₩63,446 | ₩62,670 | ₩63,205 | +0.85% | 12.2만 |
|---|
| 2025.10.30 | ₩62,561 | ₩63,594 | ₩62,561 | ₩63,231 | +1.07% | 8.9천 |
|---|
| 2025.10.29 | ₩63,714 | ₩63,714 | ₩62,550 | ₩62,636 | -1.69% | 7.9천 |
|---|
| 2025.10.28 | ₩65,256 | ₩65,256 | ₩64,060 | ₩64,060 | -1.83% | 2.4만 |
|---|
| 2025.10.27 | ₩65,417 | ₩65,511 | ₩65,163 | ₩65,431 | +0.02% | 5천 |
|---|
| 2025.10.24 | ₩65,243 | ₩65,578 | ₩65,243 | ₩65,334 | +0.14% | 4.9천 |
|---|
| 2025.10.23 | ₩65,297 | ₩65,297 | ₩64,573 | ₩64,975 | -0.49% | 1.2만 |
|---|
| 2025.10.22 | ₩65,136 | ₩65,216 | ₩64,847 | ₩65,112 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩64,948 | ₩65,132 | ₩64,814 | ₩64,841 | -0.17% | 1.3만 |
|---|
| 2025.10.20 | ₩64,814 | ₩65,042 | ₩64,653 | ₩65,028 | +0.33% | 2.1만 |
|---|
| 2025.10.17 | ₩64,237 | ₩64,601 | ₩64,170 | ₩64,601 | +0.57% | 9.4천 |
|---|
| 2025.10.16 | ₩64,304 | ₩64,640 | ₩64,020 | ₩64,129 | -0.27% | 1.5만 |
|---|
| 2025.10.15 | ₩63,607 | ₩64,464 | ₩63,392 | ₩64,217 | +0.96% | 5.4만 |
|---|
| 2025.10.14 | ₩62,581 | ₩63,406 | ₩62,581 | ₩63,319 | +1.18% | 1만 |
|---|
| 2025.10.13 | ₩62,279 | ₩62,601 | ₩62,105 | ₩62,601 | +0.52% | 1.7만 |
|---|
| 2025.10.10 | ₩63,050 | ₩63,155 | ₩62,279 | ₩62,306 | -1.18% | 4.4만 |
|---|