시장 데이터를 불러오는 중
전체 종목
Putnam Emerging Markets ex-China ETF 과거 주가
Putnam Emerging Markets ex-China ETF · PEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Putnam Emerging Markets ex-China ETF · PEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,711 | ₩115,711 | ₩115,688 | ₩115,688 | -0.02% | 600 |
| 2026.10.08 | ₩115,496 | ₩115,697 | ₩114,545 | ₩114,621 | -0.76% | 1.9천 |
| 2026.10.07 | ₩117,118 | ₩117,399 | ₩117,118 | ₩117,392 | +0.23% | 2.7천 |
| 2026.10.06 | ₩119,222 | ₩119,222 | ₩118,923 | ₩118,923 | -0.25% | 300 |
| 2026.10.05 | ₩119,114 | ₩119,449 | ₩119,114 | ₩119,449 | +0.28% | 700 |
| 2026.10.02 | ₩117,091 | ₩117,571 | ₩117,091 | ₩117,571 | +0.41% | 1.4천 |
| 2026.10.01 | ₩114,947 | ₩115,252 | ₩114,947 | ₩115,252 | +0.27% | 400 |
| 2026.09.30 | ₩115,684 | ₩115,684 | ₩114,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,967 |
| -0.62% |
| 1천 |
| 2026.09.29 | ₩116,501 | ₩116,501 | ₩116,501 | ₩116,501 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩115,798 | ₩115,798 | ₩115,766 | ₩115,766 | -0.03% | 300 |
|---|
| 2026.09.25 | ₩116,783 | ₩117,773 | ₩116,783 | ₩117,773 | +0.85% | 500 |
|---|
| 2026.09.24 | ₩116,287 | ₩116,475 | ₩115,818 | ₩116,034 | -0.22% | 2.3천 |
|---|
| 2026.09.23 | ₩116,944 | ₩117,386 | ₩116,539 | ₩116,539 | -0.35% | 2.4천 |
|---|
| 2026.09.22 | ₩117,989 | ₩118,773 | ₩117,882 | ₩118,665 | +0.57% | 700 |
|---|
| 2026.09.21 | ₩118,190 | ₩118,388 | ₩118,190 | ₩118,388 | +0.17% | 1.1천 |
|---|
| 2026.09.18 | ₩114,089 | ₩114,820 | ₩114,089 | ₩114,820 | +0.64% | 1.7천 |
|---|
| 2026.09.17 | ₩114,813 | ₩114,813 | ₩114,813 | ₩114,813 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩112,394 | ₩112,923 | ₩112,394 | ₩112,923 | +0.47% | 900 |
|---|
| 2026.09.15 | ₩112,521 | ₩112,535 | ₩112,421 | ₩112,421 | -0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩112,776 | ₩113,768 | ₩112,776 | ₩113,078 | +0.27% | 2.3천 |
|---|
| 2026.09.11 | ₩116,836 | ₩117,091 | ₩116,836 | ₩116,878 | +0.04% | 500 |
|---|
| 2026.09.10 | ₩115,282 | ₩115,282 | ₩115,252 | ₩115,252 | -0.03% | 400 |
|---|
| 2026.09.09 | ₩117,989 | ₩117,989 | ₩117,777 | ₩117,777 | -0.18% | 500 |
|---|
| 2026.09.08 | ₩118,411 | ₩118,652 | ₩118,029 | ₩118,029 | -0.32% | 1.6천 |
|---|
| 2026.09.04 | ₩117,488 | ₩117,488 | ₩117,488 | ₩117,488 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩114,679 | ₩115,511 | ₩114,679 | ₩115,511 | +0.73% | 400 |
|---|
| 2026.09.02 | ₩114,317 | ₩114,644 | ₩114,290 | ₩114,644 | +0.29% | 2.3천 |
|---|
| 2026.09.01 | ₩114,306 | ₩114,306 | ₩114,306 | ₩114,306 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩114,592 | ₩114,592 | ₩114,592 | ₩114,592 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩114,652 | ₩114,974 | ₩114,652 | ₩114,940 | +0.25% | 2.3천 |
|---|
| 2026.08.27 | ₩115,716 | ₩115,716 | ₩115,716 | ₩115,716 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩115,302 | ₩115,302 | ₩114,983 | ₩114,983 | -0.28% | 700 |
|---|
| 2026.08.25 | ₩114,331 | ₩115,273 | ₩114,331 | ₩115,273 | +0.82% | 700 |
|---|
| 2026.08.24 | ₩113,044 | ₩113,044 | ₩112,521 | ₩113,029 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩115,054 | ₩115,054 | ₩114,903 | ₩114,903 | -0.13% | 1천 |
|---|
| 2026.08.20 | ₩113,922 | ₩114,599 | ₩113,922 | ₩114,276 | +0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩114,089 | ₩114,089 | ₩112,891 | ₩112,891 | -1.05% | 300 |
|---|
| 2026.08.18 | ₩112,387 | ₩112,454 | ₩112,079 | ₩112,195 | -0.17% | 1.5천 |
|---|
| 2026.08.17 | ₩116,944 | ₩117,238 | ₩116,454 | ₩116,454 | -0.42% | 1.4천 |
|---|
| 2026.08.14 | ₩115,001 | ₩115,066 | ₩115,001 | ₩115,066 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩114,431 | ₩115,362 | ₩114,431 | ₩114,921 | +0.43% | 1.3만 |
|---|
| 2026.08.12 | ₩113,714 | ₩114,183 | ₩113,714 | ₩113,920 | +0.18% | 900 |
|---|
| 2026.08.11 | ₩111,550 | ₩111,550 | ₩111,420 | ₩111,420 | -0.12% | 500 |
|---|
| 2026.08.10 | ₩110,632 | ₩110,645 | ₩110,560 | ₩110,560 | -0.07% | 1.1천 |
|---|
| 2026.08.07 | ₩111,188 | ₩111,597 | ₩111,141 | ₩111,597 | +0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩111,872 | ₩111,959 | ₩110,846 | ₩111,112 | -0.68% | 4.5천 |
|---|
| 2026.08.05 | ₩112,542 | ₩112,542 | ₩112,542 | ₩112,542 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩111,959 | ₩112,842 | ₩111,959 | ₩112,664 | +0.63% | 900 |
|---|
| 2026.08.03 | ₩108,970 | ₩109,895 | ₩108,790 | ₩109,737 | +0.70% | 1천 |
|---|
| 2026.07.31 | ₩108,408 | ₩109,647 | ₩108,408 | ₩108,887 | +0.44% | 1천 |
|---|
| 2026.07.30 | ₩107,718 | ₩107,718 | ₩107,718 | ₩107,718 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,709 | ₩104,709 | ₩103,061 | ₩103,098 | -1.54% | 2천 |
|---|
| 2026.07.28 | ₩105,795 | ₩106,317 | ₩105,594 | ₩106,317 | +0.49% | 1.7천 |
|---|
| 2026.07.27 | ₩108,649 | ₩109,143 | ₩108,649 | ₩109,143 | +0.46% | 600 |
|---|
| 2026.07.24 | ₩110,310 | ₩110,310 | ₩109,175 | ₩109,175 | -1.03% | 900 |
|---|
| 2026.07.23 | ₩111,814 | ₩111,814 | ₩111,814 | ₩111,814 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩112,615 | ₩112,615 | ₩112,615 | ₩112,615 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩113,272 | ₩113,768 | ₩113,272 | ₩113,520 | +0.22% | 2.6천 |
|---|
| 2026.07.20 | ₩110,136 | ₩110,505 | ₩109,549 | ₩109,549 | -0.53% | 700 |
|---|
| 2026.07.17 | ₩109,359 | ₩109,611 | ₩109,359 | ₩109,611 | +0.23% | 500 |
|---|
| 2026.07.16 | ₩110,747 | ₩110,806 | ₩109,882 | ₩110,624 | -0.11% | 2.4천 |
|---|
| 2026.07.15 | ₩113,205 | ₩113,541 | ₩112,374 | ₩113,541 | +0.30% | 2.1천 |
|---|
| 2026.07.14 | ₩113,868 | ₩114,226 | ₩113,567 | ₩114,226 | +0.31% | 300 |
|---|
| 2026.07.13 | ₩114,130 | ₩114,130 | ₩112,454 | ₩112,454 | -1.47% | 800 |
|---|
| 2026.07.10 | ₩117,761 | ₩117,761 | ₩117,726 | ₩117,726 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩117,011 | ₩117,011 | ₩117,004 | ₩117,004 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩113,902 | ₩115,943 | ₩113,902 | ₩115,943 | +1.79% | 1.2천 |
|---|
| 2026.07.07 | ₩115,859 | ₩115,859 | ₩115,859 | ₩115,859 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩120,548 | ₩120,977 | ₩120,428 | ₩120,520 | -0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩118,324 | ₩118,324 | ₩117,221 | ₩117,221 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩119,516 | ₩119,516 | ₩119,110 | ₩119,110 | -0.34% | 400 |
|---|
| 2026.06.30 | ₩122,505 | ₩122,883 | ₩122,505 | ₩122,883 | +0.31% | 400 |
|---|
| 2026.06.29 | ₩119,751 | ₩120,303 | ₩119,751 | ₩120,303 | +0.46% | 300 |
|---|
| 2026.06.26 | ₩120,776 | ₩120,776 | ₩119,945 | ₩120,109 | -0.55% | 1.1천 |
|---|
| 2026.06.25 | ₩121,171 | ₩121,262 | ₩121,171 | ₩121,262 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩119,396 | ₩119,396 | ₩119,195 | ₩119,204 | -0.16% | 600 |
|---|
| 2026.06.23 | ₩119,811 | ₩120,769 | ₩119,612 | ₩119,612 | -0.17% | 3.3천 |
|---|
| 2026.06.22 | ₩127,282 | ₩127,570 | ₩126,953 | ₩127,351 | +0.05% | 2천 |
|---|
| 2026.06.18 | ₩125,493 | ₩125,916 | ₩125,392 | ₩125,916 | +0.34% | 1.5천 |
|---|
| 2026.06.17 | ₩123,188 | ₩123,188 | ₩120,831 | ₩120,831 | -1.91% | 500 |
|---|
| 2026.06.16 | ₩121,647 | ₩121,647 | ₩121,017 | ₩121,047 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩122,706 | ₩122,706 | ₩122,170 | ₩122,698 | -0.01% | 1.1천 |
|---|
| 2026.06.12 | ₩118,163 | ₩118,230 | ₩118,038 | ₩118,038 | -0.11% | 13만 |
|---|
| 2026.06.11 | ₩117,589 | ₩117,589 | ₩117,589 | ₩117,589 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩112,106 | ₩112,106 | ₩111,744 | ₩111,767 | -0.30% | 700 |
|---|
| 2026.06.09 | ₩116,180 | ₩116,180 | ₩112,508 | ₩113,978 | -1.90% | 2.3천 |
|---|
| 2026.06.08 | ₩113,828 | ₩113,828 | ₩113,828 | ₩113,828 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩112,481 | ₩112,481 | ₩110,714 | ₩110,714 | -1.57% | 500 |
|---|
| 2026.06.04 | ₩118,806 | ₩119,641 | ₩117,761 | ₩119,641 | +0.70% | 600 |
|---|
| 2026.06.03 | ₩120,977 | ₩120,977 | ₩120,702 | ₩120,899 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩120,575 | ₩121,694 | ₩120,575 | ₩121,667 | +0.91% | 3.3천 |
|---|
| 2026.06.01 | ₩119,583 | ₩121,392 | ₩119,583 | ₩121,195 | +1.35% | 1.7천 |
|---|
| 2026.05.29 | ₩119,061 | ₩119,061 | ₩118,377 | ₩118,797 | -0.22% | 2.1천 |
|---|
| 2026.05.28 | ₩117,520 | ₩118,836 | ₩117,520 | ₩118,836 | +1.12% | 300 |
|---|
| 2026.05.27 | ₩118,900 | ₩118,900 | ₩117,386 | ₩117,821 | -0.91% | 400 |
|---|
| 2026.05.26 | ₩117,175 | ₩117,175 | ₩117,175 | ₩117,175 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩112,937 | ₩112,937 | ₩112,129 | ₩112,129 | -0.72% | 600 |
|---|
| 2026.05.21 | ₩112,280 | ₩112,280 | ₩112,280 | ₩112,280 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩110,586 | ₩110,586 | ₩110,586 | ₩110,586 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩107,606 | ₩107,606 | ₩107,606 | ₩107,606 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩108,917 | ₩109,291 | ₩108,917 | ₩109,291 | +0.34% | 200 |
|---|
| 2026.05.15 | ₩109,319 | ₩109,319 | ₩109,299 | ₩109,299 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩113,782 | ₩113,782 | ₩113,782 | ₩113,782 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩112,247 | ₩112,378 | ₩112,247 | ₩112,378 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩109,533 | ₩110,361 | ₩109,305 | ₩110,361 | +0.76% | 2.3천 |
|---|
| 2026.05.11 | ₩114,666 | ₩114,813 | ₩114,572 | ₩114,781 | +0.10% | 1.6천 |
|---|
| 2026.05.08 | ₩115,255 | ₩115,255 | ₩115,255 | ₩115,255 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩114,558 | ₩114,558 | ₩112,923 | ₩112,923 | -1.43% | 200 |
|---|
| 2026.05.06 | ₩114,739 | ₩114,739 | ₩114,692 | ₩114,703 | -0.03% | 400 |
|---|
| 2026.05.05 | ₩110,994 | ₩111,345 | ₩110,994 | ₩111,345 | +0.32% | 400 |
|---|
| 2026.05.04 | ₩108,830 | ₩108,830 | ₩108,830 | ₩108,830 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩108,118 | ₩108,118 | ₩108,118 | ₩108,118 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩107,094 | ₩108,290 | ₩106,934 | ₩108,290 | +1.12% | 1.4천 |
|---|
| 2026.04.29 | ₩105,871 | ₩105,871 | ₩105,871 | ₩105,871 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩106,223 | ₩106,553 | ₩106,223 | ₩106,553 | +0.31% | 800 |
|---|
| 2026.04.27 | ₩108,389 | ₩108,389 | ₩108,389 | ₩108,389 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩108,239 | ₩108,239 | ₩108,239 | ₩108,239 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩105,216 | ₩105,216 | ₩105,216 | ₩105,216 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩106,103 | ₩106,773 | ₩106,103 | ₩106,773 | +0.63% | 700 |
|---|
| 2026.04.21 | ₩104,924 | ₩105,218 | ₩104,361 | ₩104,382 | -0.52% | 4천 |
|---|
| 2026.04.20 | ₩106,022 | ₩106,115 | ₩106,022 | ₩106,115 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩106,960 | ₩107,336 | ₩106,960 | ₩107,061 | +0.09% | 400 |
|---|
| 2026.04.16 | ₩105,146 | ₩105,146 | ₩105,146 | ₩105,146 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩105,508 | ₩105,508 | ₩105,508 | ₩105,508 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩104,763 | ₩105,608 | ₩104,763 | ₩105,608 | +0.81% | 800 |
|---|
| 2026.04.13 | ₩103,128 | ₩103,691 | ₩103,128 | ₩103,554 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩102,646 | ₩102,793 | ₩102,297 | ₩102,392 | -0.25% | 1.2천 |
|---|
| 2026.04.09 | ₩100,461 | ₩101,574 | ₩100,461 | ₩101,435 | +0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩102,257 | ₩102,257 | ₩100,890 | ₩101,718 | -0.53% | 4.4천 |
|---|
| 2026.04.07 | ₩95,021 | ₩105,312 | ₩94,324 | ₩97,218 | +2.31% | 8.8천 |
|---|
| 2026.04.06 | ₩94,919 | ₩94,919 | ₩94,919 | ₩94,919 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩93,737 | ₩93,737 | ₩93,737 | ₩93,737 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩95,342 | ₩95,342 | ₩95,186 | ₩95,186 | -0.16% | 200 |
|---|
| 2026.03.31 | ₩90,840 | ₩93,913 | ₩90,840 | ₩93,913 | +3.38% | 700 |
|---|
| 2026.03.30 | ₩91,175 | ₩91,175 | ₩90,213 | ₩90,213 | -1.06% | 300 |
|---|
| 2026.03.27 | ₩91,375 | ₩91,375 | ₩91,375 | ₩91,375 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩93,440 | ₩93,440 | ₩91,920 | ₩91,920 | -1.63% | 900 |
|---|
| 2026.03.25 | ₩95,141 | ₩95,383 | ₩94,974 | ₩94,974 | -0.18% | 500 |
|---|
| 2026.03.24 | ₩93,533 | ₩94,016 | ₩93,373 | ₩93,651 | +0.13% | 600 |
|---|
| 2026.03.23 | ₩96,026 | ₩96,026 | ₩95,155 | ₩95,617 | -0.43% | 400 |
|---|
| 2026.03.20 | ₩93,440 | ₩93,440 | ₩92,319 | ₩92,319 | -1.20% | 1.1천 |
|---|
| 2026.03.19 | ₩94,358 | ₩95,570 | ₩94,123 | ₩95,570 | +1.29% | 500 |
|---|
| 2026.03.18 | ₩95,925 | ₩95,925 | ₩94,911 | ₩94,911 | -1.06% | 100 |
|---|
| 2026.03.17 | ₩96,508 | ₩96,508 | ₩96,188 | ₩96,188 | -0.33% | 400 |
|---|
| 2026.03.16 | ₩94,485 | ₩95,015 | ₩94,485 | ₩95,015 | +0.56% | 1.7천 |
|---|
| 2026.03.13 | ₩94,203 | ₩94,538 | ₩92,459 | ₩92,459 | -1.85% | 1.8천 |
|---|
| 2026.03.12 | ₩94,632 | ₩94,632 | ₩92,751 | ₩92,751 | -1.99% | 900 |
|---|
| 2026.03.11 | ₩96,461 | ₩96,461 | ₩96,461 | ₩96,461 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩96,213 | ₩96,656 | ₩96,199 | ₩96,199 | -0.02% | 200 |
|---|
| 2026.03.09 | ₩92,930 | ₩96,267 | ₩92,930 | ₩96,236 | +3.56% | 1.4천 |
|---|
| 2026.03.06 | ₩93,708 | ₩94,202 | ₩93,600 | ₩94,202 | +0.53% | 1.2천 |
|---|
| 2026.03.05 | ₩96,629 | ₩96,629 | ₩94,632 | ₩95,840 | -0.82% | 1.1천 |
|---|
| 2026.03.04 | ₩97,848 | ₩98,491 | ₩97,848 | ₩98,245 | +0.41% | 2.6천 |
|---|
| 2026.03.03 | ₩96,254 | ₩97,280 | ₩96,254 | ₩97,280 | +1.07% | 1.2천 |
|---|
| 2026.03.02 | ₩100,957 | ₩102,458 | ₩100,957 | ₩102,041 | +1.07% | 1.6천 |
|---|
| 2026.02.27 | ₩103,369 | ₩104,146 | ₩103,316 | ₩104,146 | +0.75% | 2.6천 |
|---|
| 2026.02.26 | ₩105,808 | ₩105,808 | ₩103,892 | ₩104,811 | -0.94% | 1.5천 |
|---|
| 2026.02.25 | ₩105,594 | ₩105,594 | ₩105,445 | ₩105,445 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩103,074 | ₩104,254 | ₩103,074 | ₩104,026 | +0.92% | 800 |
|---|
| 2026.02.23 | ₩102,431 | ₩102,431 | ₩101,906 | ₩101,906 | -0.51% | 300 |
|---|
| 2026.02.20 | ₩101,627 | ₩103,329 | ₩101,627 | ₩103,274 | +1.62% | 3.6천 |
|---|
| 2026.02.19 | ₩100,046 | ₩100,673 | ₩100,046 | ₩100,673 | +0.63% | 700 |
|---|
| 2026.02.18 | ₩101,024 | ₩101,947 | ₩101,024 | ₩101,285 | +0.26% | 600 |
|---|
| 2026.02.17 | ₩99,845 | ₩101,011 | ₩99,845 | ₩100,662 | +0.82% | 3.6천 |
|---|
| 2026.02.13 | ₩99,764 | ₩101,177 | ₩99,764 | ₩101,177 | +1.42% | 3.7천 |
|---|
| 2026.02.12 | ₩102,337 | ₩102,337 | ₩100,850 | ₩100,886 | -1.42% | 2.6천 |
|---|
| 2026.02.11 | ₩100,300 | ₩101,434 | ₩100,274 | ₩101,434 | +1.13% | 2.5천 |
|---|
| 2026.02.10 | ₩99,577 | ₩99,590 | ₩99,483 | ₩99,499 | -0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩99,027 | ₩99,099 | ₩99,027 | ₩99,099 | +0.07% | 400 |
|---|
| 2026.02.06 | ₩96,857 | ₩98,237 | ₩96,857 | ₩98,237 | +1.43% | 300 |
|---|
| 2026.02.05 | ₩95,624 | ₩96,053 | ₩95,222 | ₩95,602 | -0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩97,996 | ₩97,996 | ₩96,073 | ₩96,073 | -1.96% | 400 |
|---|
| 2026.02.03 | ₩97,754 | ₩97,795 | ₩96,187 | ₩96,924 | -0.85% | 900 |
|---|
| 2026.02.02 | ₩95,235 | ₩95,986 | ₩95,235 | ₩95,823 | +0.62% | 4.8천 |
|---|
| 2026.01.30 | ₩95,945 | ₩95,945 | ₩94,445 | ₩94,686 | -1.31% | 1.2천 |
|---|
| 2026.01.29 | ₩96,053 | ₩96,372 | ₩96,053 | ₩96,372 | +0.33% | 800 |
|---|
| 2026.01.28 | ₩96,696 | ₩97,129 | ₩96,696 | ₩97,129 | +0.45% | 6.7천 |
|---|
| 2026.01.27 | ₩95,798 | ₩96,618 | ₩95,798 | ₩96,618 | +0.86% | 1.9천 |
|---|
| 2026.01.26 | ₩94,431 | ₩94,538 | ₩94,368 | ₩94,368 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩93,708 | ₩94,404 | ₩93,708 | ₩94,388 | +0.73% | 500 |
|---|
| 2026.01.22 | ₩93,815 | ₩93,815 | ₩93,809 | ₩93,809 | -0.01% | 600 |
|---|
| 2026.01.21 | ₩92,795 | ₩92,795 | ₩92,795 | ₩92,795 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩91,309 | ₩91,309 | ₩91,137 | ₩91,137 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩91,510 | ₩91,644 | ₩91,497 | ₩91,545 | +0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩91,497 | ₩91,497 | ₩91,363 | ₩91,367 | -0.14% | 500 |
|---|
| 2026.01.14 | ₩90,548 | ₩90,548 | ₩90,548 | ₩90,548 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩90,666 | ₩90,666 | ₩90,195 | ₩90,195 | -0.52% | 400 |
|---|
| 2026.01.12 | ₩90,703 | ₩90,703 | ₩90,703 | ₩90,703 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩89,969 | ₩90,339 | ₩89,969 | ₩90,339 | +0.41% | 300 |
|---|
| 2026.01.08 | ₩89,460 | ₩89,871 | ₩89,460 | ₩89,871 | +0.46% | 300 |
|---|
| 2026.01.07 | ₩89,962 | ₩89,962 | ₩89,767 | ₩89,767 | -0.22% | 700 |
|---|
| 2026.01.06 | ₩90,337 | ₩90,450 | ₩90,337 | ₩90,450 | +0.12% | 300 |
|---|
| 2026.01.05 | ₩89,312 | ₩89,473 | ₩89,272 | ₩89,473 | +0.18% | 500 |
|---|
| 2026.01.02 | ₩87,959 | ₩88,204 | ₩87,959 | ₩88,204 | +0.28% | 200 |
|---|
| 2025.12.31 | ₩86,136 | ₩86,136 | ₩86,135 | ₩86,135 | -0.00% | 500 |
|---|
| 2025.12.30 | ₩86,063 | ₩86,063 | ₩86,031 | ₩86,031 | -0.04% | 400 |
|---|
| 2025.12.29 | ₩85,493 | ₩85,761 | ₩85,493 | ₩85,744 | +0.29% | 1.8천 |
|---|
| 2025.12.26 | ₩85,458 | ₩85,458 | ₩85,458 | ₩85,458 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩85,212 | ₩85,212 | ₩84,961 | ₩84,961 | -0.29% | 200 |
|---|
| 2025.12.23 | ₩84,126 | ₩84,751 | ₩84,126 | ₩84,751 | +0.74% | 1천 |
|---|
| 2025.12.22 | ₩84,254 | ₩84,254 | ₩84,042 | ₩84,042 | -0.25% | 1.6천 |
|---|
| 2025.12.19 | ₩83,269 | ₩83,724 | ₩83,269 | ₩83,629 | +0.43% | 1.3천 |
|---|
| 2025.12.18 | ₩88,788 | ₩88,788 | ₩88,788 | ₩88,788 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩88,039 | ₩88,039 | ₩87,612 | ₩87,612 | -0.49% | 600 |
|---|
| 2025.12.16 | ₩88,441 | ₩88,468 | ₩88,441 | ₩88,463 | +0.02% | 600 |
|---|
| 2025.12.15 | ₩89,848 | ₩89,848 | ₩89,079 | ₩89,079 | -0.86% | 500 |
|---|
| 2025.12.12 | ₩90,425 | ₩90,425 | ₩89,259 | ₩89,259 | -1.29% | 1천 |
|---|
| 2025.12.11 | ₩90,237 | ₩90,556 | ₩90,237 | ₩90,470 | +0.26% | 800 |
|---|
| 2025.12.10 | ₩90,404 | ₩90,816 | ₩90,404 | ₩90,816 | +0.46% | 300 |
|---|
| 2025.12.09 | ₩90,031 | ₩90,031 | ₩90,031 | ₩90,031 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,533 | ₩89,533 | ₩89,533 | ₩89,533 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,572 | ₩89,572 | ₩89,539 | ₩89,539 | -0.04% | 700 |
|---|
| 2025.12.04 | ₩88,750 | ₩88,803 | ₩88,750 | ₩88,803 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩88,910 | ₩89,150 | ₩88,870 | ₩89,150 | +0.27% | 500 |
|---|
| 2025.12.02 | ₩88,951 | ₩88,951 | ₩88,947 | ₩88,947 | -0.00% | 300 |
|---|
| 2025.12.01 | ₩88,616 | ₩88,858 | ₩88,559 | ₩88,559 | -0.06% | 1.2천 |
|---|
| 2025.11.28 | ₩89,058 | ₩89,286 | ₩89,058 | ₩89,286 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩88,843 | ₩89,473 | ₩88,843 | ₩89,343 | +0.56% | 7천 |
|---|
| 2025.11.25 | ₩87,704 | ₩88,295 | ₩87,155 | ₩88,295 | +0.67% | 1.1천 |
|---|
| 2025.11.24 | ₩87,285 | ₩87,632 | ₩87,195 | ₩87,632 | +0.40% | 1.1천 |
|---|
| 2025.11.21 | ₩86,244 | ₩87,075 | ₩85,868 | ₩86,890 | +0.75% | 400 |
|---|
| 2025.11.20 | ₩89,125 | ₩89,125 | ₩86,887 | ₩86,887 | -2.51% | 800 |
|---|
| 2025.11.19 | ₩87,651 | ₩88,321 | ₩87,517 | ₩87,834 | +0.21% | 3.4천 |
|---|
| 2025.11.18 | ₩88,026 | ₩88,227 | ₩87,584 | ₩87,883 | -0.16% | 6.3천 |
|---|
| 2025.11.17 | ₩88,977 | ₩89,125 | ₩88,475 | ₩88,475 | -0.56% | 500 |
|---|
| 2025.11.14 | ₩88,374 | ₩89,487 | ₩88,374 | ₩89,299 | +1.05% | 2.5천 |
|---|
| 2025.11.13 | ₩88,763 | ₩88,763 | ₩88,750 | ₩88,758 | -0.01% | 700 |
|---|
| 2025.11.12 | ₩90,264 | ₩90,375 | ₩90,264 | ₩90,375 | +0.12% | 300 |
|---|
| 2025.11.11 | ₩90,009 | ₩90,431 | ₩90,009 | ₩90,431 | +0.47% | 200 |
|---|
| 2025.11.10 | ₩89,835 | ₩90,140 | ₩89,835 | ₩90,140 | +0.34% | 400 |
|---|
| 2025.11.07 | ₩87,477 | ₩88,109 | ₩87,477 | ₩88,109 | +0.72% | 700 |
|---|
| 2025.11.06 | ₩88,897 | ₩88,897 | ₩88,437 | ₩88,437 | -0.52% | 300 |
|---|
| 2025.11.05 | ₩89,460 | ₩90,096 | ₩89,460 | ₩90,096 | +0.71% | 200 |
|---|
| 2025.11.04 | ₩89,607 | ₩89,607 | ₩89,363 | ₩89,363 | -0.27% | 200 |
|---|
| 2025.11.03 | ₩91,108 | ₩91,368 | ₩91,108 | ₩91,368 | +0.29% | 700 |
|---|
| 2025.10.31 | ₩90,130 | ₩90,170 | ₩90,082 | ₩90,082 | -0.05% | 700 |
|---|
| 2025.10.30 | ₩89,956 | ₩90,036 | ₩89,805 | ₩89,805 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩90,853 | ₩90,853 | ₩90,277 | ₩90,478 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩89,245 | ₩89,661 | ₩89,219 | ₩89,627 | +0.43% | 1.1천 |
|---|
| 2025.10.27 | ₩89,259 | ₩89,382 | ₩89,259 | ₩89,382 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩88,388 | ₩88,388 | ₩88,322 | ₩88,322 | -0.07% | 2.2천 |
|---|
| 2025.10.23 | ₩87,787 | ₩87,787 | ₩87,787 | ₩87,787 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩87,616 | ₩87,649 | ₩87,577 | ₩87,577 | -0.04% | 700 |
|---|
| 2025.10.21 | ₩87,710 | ₩87,710 | ₩87,710 | ₩87,710 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩88,637 | ₩88,637 | ₩88,637 | ₩88,637 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩87,544 | ₩87,812 | ₩87,544 | ₩87,812 | +0.31% | 1천 |
|---|
| 2025.10.16 | ₩88,026 | ₩88,066 | ₩87,718 | ₩87,881 | -0.16% | 1천 |
|---|
| 2025.10.15 | ₩87,704 | ₩87,711 | ₩87,420 | ₩87,420 | -0.32% | 1천 |
|---|
| 2025.10.14 | ₩86,068 | ₩86,068 | ₩85,649 | ₩85,649 | -0.49% | 300 |
|---|
| 2025.10.13 | ₩85,868 | ₩86,337 | ₩85,868 | ₩86,242 | +0.44% | 1천 |
|---|
| 2025.10.10 | ₩84,609 | ₩84,609 | ₩83,711 | ₩83,718 | -1.05% | 1.2천 |
|---|