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 | ₩115,813 | ₩115,813 | ₩115,791 | ₩115,791 | -0.02% | 600 |
| 2026.10.08 | ₩115,599 | ₩115,800 | ₩114,647 | ₩114,723 | -0.76% | 1.9천 |
| 2026.10.07 | ₩117,222 | ₩117,503 | ₩117,222 | ₩117,497 | +0.23% | 2.7천 |
| 2026.10.06 | ₩119,327 | ₩119,327 | ₩119,028 | ₩119,028 | -0.25% | 300 |
| 2026.10.05 | ₩119,220 | ₩119,555 | ₩119,220 | ₩119,555 | +0.28% | 700 |
| 2026.10.02 | ₩117,195 | ₩117,675 | ₩117,195 | ₩117,675 | +0.41% | 1.4천 |
| 2026.10.01 | ₩115,049 | ₩115,355 | ₩115,049 | ₩115,355 | +0.27% | 400 |
| 2026.09.30 | ₩115,787 | ₩115,787 | ₩115,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,069 |
| -0.62% |
| 1천 |
| 2026.09.29 | ₩116,605 | ₩116,605 | ₩116,605 | ₩116,605 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩115,901 | ₩115,901 | ₩115,868 | ₩115,868 | -0.03% | 300 |
|---|
| 2026.09.25 | ₩116,886 | ₩117,878 | ₩116,886 | ₩117,878 | +0.85% | 500 |
|---|
| 2026.09.24 | ₩116,390 | ₩116,578 | ₩115,921 | ₩116,137 | -0.22% | 2.3천 |
|---|
| 2026.09.23 | ₩117,047 | ₩117,490 | ₩116,642 | ₩116,642 | -0.35% | 2.4천 |
|---|
| 2026.09.22 | ₩118,094 | ₩118,878 | ₩117,986 | ₩118,771 | +0.57% | 700 |
|---|
| 2026.09.21 | ₩118,295 | ₩118,493 | ₩118,295 | ₩118,493 | +0.17% | 1.1천 |
|---|
| 2026.09.18 | ₩114,191 | ₩114,922 | ₩114,191 | ₩114,922 | +0.64% | 1.7천 |
|---|
| 2026.09.17 | ₩114,915 | ₩114,915 | ₩114,915 | ₩114,915 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩112,494 | ₩113,024 | ₩112,494 | ₩113,024 | +0.47% | 900 |
|---|
| 2026.09.15 | ₩112,621 | ₩112,635 | ₩112,521 | ₩112,521 | -0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩112,876 | ₩113,869 | ₩112,876 | ₩113,178 | +0.27% | 2.3천 |
|---|
| 2026.09.11 | ₩116,940 | ₩117,195 | ₩116,940 | ₩116,982 | +0.04% | 500 |
|---|
| 2026.09.10 | ₩115,384 | ₩115,384 | ₩115,355 | ₩115,355 | -0.03% | 400 |
|---|
| 2026.09.09 | ₩118,094 | ₩118,094 | ₩117,882 | ₩117,882 | -0.18% | 500 |
|---|
| 2026.09.08 | ₩118,516 | ₩118,757 | ₩118,134 | ₩118,134 | -0.32% | 1.6천 |
|---|
| 2026.09.04 | ₩117,592 | ₩117,592 | ₩117,592 | ₩117,592 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩114,781 | ₩115,614 | ₩114,781 | ₩115,614 | +0.73% | 400 |
|---|
| 2026.09.02 | ₩114,419 | ₩114,746 | ₩114,392 | ₩114,746 | +0.29% | 2.3천 |
|---|
| 2026.09.01 | ₩114,408 | ₩114,408 | ₩114,408 | ₩114,408 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩114,694 | ₩114,694 | ₩114,694 | ₩114,694 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩114,754 | ₩115,076 | ₩114,754 | ₩115,042 | +0.25% | 2.3천 |
|---|
| 2026.08.27 | ₩115,819 | ₩115,819 | ₩115,819 | ₩115,819 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩115,404 | ₩115,404 | ₩115,085 | ₩115,085 | -0.28% | 700 |
|---|
| 2026.08.25 | ₩114,432 | ₩115,375 | ₩114,432 | ₩115,375 | +0.82% | 700 |
|---|
| 2026.08.24 | ₩113,144 | ₩113,144 | ₩112,621 | ₩113,130 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩115,156 | ₩115,156 | ₩115,005 | ₩115,005 | -0.13% | 1천 |
|---|
| 2026.08.20 | ₩114,023 | ₩114,700 | ₩114,023 | ₩114,377 | +0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩114,191 | ₩114,191 | ₩112,992 | ₩112,992 | -1.05% | 300 |
|---|
| 2026.08.18 | ₩112,487 | ₩112,554 | ₩112,179 | ₩112,294 | -0.17% | 1.5천 |
|---|
| 2026.08.17 | ₩117,047 | ₩117,342 | ₩116,558 | ₩116,558 | -0.42% | 1.4천 |
|---|
| 2026.08.14 | ₩115,103 | ₩115,168 | ₩115,103 | ₩115,168 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩114,533 | ₩115,465 | ₩114,533 | ₩115,024 | +0.43% | 1.3만 |
|---|
| 2026.08.12 | ₩113,815 | ₩114,285 | ₩113,815 | ₩114,022 | +0.18% | 900 |
|---|
| 2026.08.11 | ₩111,649 | ₩111,649 | ₩111,519 | ₩111,519 | -0.12% | 500 |
|---|
| 2026.08.10 | ₩110,730 | ₩110,744 | ₩110,658 | ₩110,658 | -0.07% | 1.1천 |
|---|
| 2026.08.07 | ₩111,287 | ₩111,696 | ₩111,240 | ₩111,696 | +0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩111,971 | ₩112,058 | ₩110,945 | ₩111,210 | -0.68% | 4.5천 |
|---|
| 2026.08.05 | ₩112,642 | ₩112,642 | ₩112,642 | ₩112,642 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩112,058 | ₩112,942 | ₩112,058 | ₩112,764 | +0.63% | 900 |
|---|
| 2026.08.03 | ₩109,067 | ₩109,993 | ₩108,886 | ₩109,834 | +0.70% | 1천 |
|---|
| 2026.07.31 | ₩108,504 | ₩109,745 | ₩108,504 | ₩108,984 | +0.44% | 1천 |
|---|
| 2026.07.30 | ₩107,813 | ₩107,813 | ₩107,813 | ₩107,813 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,802 | ₩104,802 | ₩103,152 | ₩103,190 | -1.54% | 2천 |
|---|
| 2026.07.28 | ₩105,889 | ₩106,412 | ₩105,687 | ₩106,412 | +0.49% | 1.7천 |
|---|
| 2026.07.27 | ₩108,745 | ₩109,240 | ₩108,745 | ₩109,240 | +0.46% | 600 |
|---|
| 2026.07.24 | ₩110,408 | ₩110,408 | ₩109,272 | ₩109,272 | -1.03% | 900 |
|---|
| 2026.07.23 | ₩111,913 | ₩111,913 | ₩111,913 | ₩111,913 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩112,715 | ₩112,715 | ₩112,715 | ₩112,715 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩113,372 | ₩113,869 | ₩113,372 | ₩113,621 | +0.22% | 2.6천 |
|---|
| 2026.07.20 | ₩110,234 | ₩110,603 | ₩109,647 | ₩109,647 | -0.53% | 700 |
|---|
| 2026.07.17 | ₩109,456 | ₩109,708 | ₩109,456 | ₩109,708 | +0.23% | 500 |
|---|
| 2026.07.16 | ₩110,846 | ₩110,905 | ₩109,979 | ₩110,722 | -0.11% | 2.4천 |
|---|
| 2026.07.15 | ₩113,305 | ₩113,642 | ₩112,474 | ₩113,642 | +0.30% | 2.1천 |
|---|
| 2026.07.14 | ₩113,969 | ₩114,327 | ₩113,668 | ₩114,327 | +0.31% | 300 |
|---|
| 2026.07.13 | ₩114,231 | ₩114,231 | ₩112,554 | ₩112,554 | -1.47% | 800 |
|---|
| 2026.07.10 | ₩117,866 | ₩117,866 | ₩117,831 | ₩117,831 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩117,114 | ₩117,114 | ₩117,108 | ₩117,108 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩114,003 | ₩116,046 | ₩114,003 | ₩116,046 | +1.79% | 1.2천 |
|---|
| 2026.07.07 | ₩115,962 | ₩115,962 | ₩115,962 | ₩115,962 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩120,655 | ₩121,084 | ₩120,535 | ₩120,627 | -0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩118,429 | ₩118,429 | ₩117,325 | ₩117,325 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩119,623 | ₩119,623 | ₩119,216 | ₩119,216 | -0.34% | 400 |
|---|
| 2026.06.30 | ₩122,613 | ₩122,992 | ₩122,613 | ₩122,992 | +0.31% | 400 |
|---|
| 2026.06.29 | ₩119,857 | ₩120,410 | ₩119,857 | ₩120,410 | +0.46% | 300 |
|---|
| 2026.06.26 | ₩120,883 | ₩120,883 | ₩120,052 | ₩120,215 | -0.55% | 1.1천 |
|---|
| 2026.06.25 | ₩121,279 | ₩121,370 | ₩121,279 | ₩121,370 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩119,502 | ₩119,502 | ₩119,301 | ₩119,310 | -0.16% | 600 |
|---|
| 2026.06.23 | ₩119,918 | ₩120,877 | ₩119,718 | ₩119,718 | -0.17% | 3.3천 |
|---|
| 2026.06.22 | ₩127,395 | ₩127,683 | ₩127,066 | ₩127,465 | +0.05% | 2천 |
|---|
| 2026.06.18 | ₩125,604 | ₩126,028 | ₩125,504 | ₩126,028 | +0.34% | 1.5천 |
|---|
| 2026.06.17 | ₩123,297 | ₩123,297 | ₩120,938 | ₩120,938 | -1.91% | 500 |
|---|
| 2026.06.16 | ₩121,755 | ₩121,755 | ₩121,125 | ₩121,154 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩122,815 | ₩122,815 | ₩122,278 | ₩122,807 | -0.01% | 1.1천 |
|---|
| 2026.06.12 | ₩118,268 | ₩118,335 | ₩118,143 | ₩118,143 | -0.11% | 13만 |
|---|
| 2026.06.11 | ₩117,694 | ₩117,694 | ₩117,694 | ₩117,694 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩112,206 | ₩112,206 | ₩111,844 | ₩111,866 | -0.30% | 700 |
|---|
| 2026.06.09 | ₩116,283 | ₩116,283 | ₩112,608 | ₩114,079 | -1.90% | 2.3천 |
|---|
| 2026.06.08 | ₩113,929 | ₩113,929 | ₩113,929 | ₩113,929 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩112,581 | ₩112,581 | ₩110,812 | ₩110,812 | -1.57% | 500 |
|---|
| 2026.06.04 | ₩118,912 | ₩119,747 | ₩117,866 | ₩119,747 | +0.70% | 600 |
|---|
| 2026.06.03 | ₩121,084 | ₩121,084 | ₩120,809 | ₩121,007 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩120,682 | ₩121,802 | ₩120,682 | ₩121,775 | +0.91% | 3.3천 |
|---|
| 2026.06.01 | ₩119,690 | ₩121,500 | ₩119,690 | ₩121,303 | +1.35% | 1.7천 |
|---|
| 2026.05.29 | ₩119,167 | ₩119,167 | ₩118,482 | ₩118,902 | -0.22% | 2.1천 |
|---|
| 2026.05.28 | ₩117,624 | ₩118,941 | ₩117,624 | ₩118,941 | +1.12% | 300 |
|---|
| 2026.05.27 | ₩119,006 | ₩119,006 | ₩117,490 | ₩117,926 | -0.91% | 400 |
|---|
| 2026.05.26 | ₩117,279 | ₩117,279 | ₩117,279 | ₩117,279 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩113,037 | ₩113,037 | ₩112,228 | ₩112,228 | -0.72% | 600 |
|---|
| 2026.05.21 | ₩112,380 | ₩112,380 | ₩112,380 | ₩112,380 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩110,685 | ₩110,685 | ₩110,685 | ₩110,685 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩107,702 | ₩107,702 | ₩107,702 | ₩107,702 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩109,014 | ₩109,388 | ₩109,014 | ₩109,388 | +0.34% | 200 |
|---|
| 2026.05.15 | ₩109,416 | ₩109,416 | ₩109,396 | ₩109,396 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩113,883 | ₩113,883 | ₩113,883 | ₩113,883 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩112,346 | ₩112,478 | ₩112,346 | ₩112,478 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩109,631 | ₩110,459 | ₩109,402 | ₩110,459 | +0.76% | 2.3천 |
|---|
| 2026.05.11 | ₩114,767 | ₩114,915 | ₩114,673 | ₩114,883 | +0.10% | 1.6천 |
|---|
| 2026.05.08 | ₩115,357 | ₩115,357 | ₩115,357 | ₩115,357 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩114,660 | ₩114,660 | ₩113,024 | ₩113,024 | -1.43% | 200 |
|---|
| 2026.05.06 | ₩114,841 | ₩114,841 | ₩114,794 | ₩114,805 | -0.03% | 400 |
|---|
| 2026.05.05 | ₩111,092 | ₩111,444 | ₩111,092 | ₩111,444 | +0.32% | 400 |
|---|
| 2026.05.04 | ₩108,926 | ₩108,926 | ₩108,926 | ₩108,926 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩108,214 | ₩108,214 | ₩108,214 | ₩108,214 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩107,190 | ₩108,386 | ₩107,029 | ₩108,386 | +1.12% | 1.4천 |
|---|
| 2026.04.29 | ₩105,965 | ₩105,965 | ₩105,965 | ₩105,965 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩106,318 | ₩106,648 | ₩106,318 | ₩106,648 | +0.31% | 800 |
|---|
| 2026.04.27 | ₩108,485 | ₩108,485 | ₩108,485 | ₩108,485 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩108,335 | ₩108,335 | ₩108,335 | ₩108,335 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩105,309 | ₩105,309 | ₩105,309 | ₩105,309 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩106,197 | ₩106,868 | ₩106,197 | ₩106,868 | +0.63% | 700 |
|---|
| 2026.04.21 | ₩105,017 | ₩105,312 | ₩104,453 | ₩104,475 | -0.52% | 4천 |
|---|
| 2026.04.20 | ₩106,117 | ₩106,209 | ₩106,117 | ₩106,209 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩107,055 | ₩107,431 | ₩107,055 | ₩107,156 | +0.09% | 400 |
|---|
| 2026.04.16 | ₩105,239 | ₩105,239 | ₩105,239 | ₩105,239 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩105,602 | ₩105,602 | ₩105,602 | ₩105,602 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩104,856 | ₩105,702 | ₩104,856 | ₩105,702 | +0.81% | 800 |
|---|
| 2026.04.13 | ₩103,220 | ₩103,783 | ₩103,220 | ₩103,646 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩102,737 | ₩102,884 | ₩102,388 | ₩102,483 | -0.25% | 1.2천 |
|---|
| 2026.04.09 | ₩100,551 | ₩101,664 | ₩100,551 | ₩101,526 | +0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩102,348 | ₩102,348 | ₩100,980 | ₩101,809 | -0.53% | 4.4천 |
|---|
| 2026.04.07 | ₩95,105 | ₩105,406 | ₩94,408 | ₩97,305 | +2.31% | 8.8천 |
|---|
| 2026.04.06 | ₩95,003 | ₩95,003 | ₩95,003 | ₩95,003 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩93,820 | ₩93,820 | ₩93,820 | ₩93,820 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩95,427 | ₩95,427 | ₩95,270 | ₩95,270 | -0.16% | 200 |
|---|
| 2026.03.31 | ₩90,921 | ₩93,996 | ₩90,921 | ₩93,996 | +3.38% | 700 |
|---|
| 2026.03.30 | ₩91,256 | ₩91,256 | ₩90,293 | ₩90,293 | -1.06% | 300 |
|---|
| 2026.03.27 | ₩91,456 | ₩91,456 | ₩91,456 | ₩91,456 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩93,523 | ₩93,523 | ₩92,002 | ₩92,002 | -1.63% | 900 |
|---|
| 2026.03.25 | ₩95,226 | ₩95,467 | ₩95,058 | ₩95,058 | -0.18% | 500 |
|---|
| 2026.03.24 | ₩93,616 | ₩94,099 | ₩93,456 | ₩93,734 | +0.13% | 600 |
|---|
| 2026.03.23 | ₩96,111 | ₩96,111 | ₩95,239 | ₩95,702 | -0.43% | 400 |
|---|
| 2026.03.20 | ₩93,523 | ₩93,523 | ₩92,401 | ₩92,401 | -1.20% | 1.1천 |
|---|
| 2026.03.19 | ₩94,441 | ₩95,655 | ₩94,207 | ₩95,655 | +1.29% | 500 |
|---|
| 2026.03.18 | ₩96,011 | ₩96,011 | ₩94,995 | ₩94,995 | -1.06% | 100 |
|---|
| 2026.03.17 | ₩96,594 | ₩96,594 | ₩96,273 | ₩96,273 | -0.33% | 400 |
|---|
| 2026.03.16 | ₩94,569 | ₩95,100 | ₩94,569 | ₩95,100 | +0.56% | 1.7천 |
|---|
| 2026.03.13 | ₩94,287 | ₩94,622 | ₩92,541 | ₩92,541 | -1.85% | 1.8천 |
|---|
| 2026.03.12 | ₩94,716 | ₩94,716 | ₩92,833 | ₩92,833 | -1.99% | 900 |
|---|
| 2026.03.11 | ₩96,547 | ₩96,547 | ₩96,547 | ₩96,547 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩96,299 | ₩96,741 | ₩96,284 | ₩96,284 | -0.02% | 200 |
|---|
| 2026.03.09 | ₩93,013 | ₩96,353 | ₩93,013 | ₩96,322 | +3.56% | 1.4천 |
|---|
| 2026.03.06 | ₩93,791 | ₩94,286 | ₩93,684 | ₩94,286 | +0.53% | 1.2천 |
|---|
| 2026.03.05 | ₩96,715 | ₩96,715 | ₩94,716 | ₩95,925 | -0.82% | 1.1천 |
|---|
| 2026.03.04 | ₩97,935 | ₩98,579 | ₩97,935 | ₩98,332 | +0.41% | 2.6천 |
|---|
| 2026.03.03 | ₩96,339 | ₩97,366 | ₩96,339 | ₩97,366 | +1.07% | 1.2천 |
|---|
| 2026.03.02 | ₩101,047 | ₩102,549 | ₩101,047 | ₩102,132 | +1.07% | 1.6천 |
|---|
| 2026.02.27 | ₩103,461 | ₩104,239 | ₩103,407 | ₩104,239 | +0.75% | 2.6천 |
|---|
| 2026.02.26 | ₩105,902 | ₩105,902 | ₩103,984 | ₩104,904 | -0.94% | 1.5천 |
|---|
| 2026.02.25 | ₩105,687 | ₩105,687 | ₩105,538 | ₩105,538 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩103,166 | ₩104,346 | ₩103,166 | ₩104,118 | +0.92% | 800 |
|---|
| 2026.02.23 | ₩102,522 | ₩102,522 | ₩101,996 | ₩101,996 | -0.51% | 300 |
|---|
| 2026.02.20 | ₩101,717 | ₩103,421 | ₩101,717 | ₩103,366 | +1.62% | 3.6천 |
|---|
| 2026.02.19 | ₩100,135 | ₩100,762 | ₩100,135 | ₩100,762 | +0.63% | 700 |
|---|
| 2026.02.18 | ₩101,114 | ₩102,038 | ₩101,114 | ₩101,375 | +0.26% | 600 |
|---|
| 2026.02.17 | ₩99,934 | ₩101,100 | ₩99,934 | ₩100,752 | +0.82% | 3.6천 |
|---|
| 2026.02.13 | ₩99,853 | ₩101,267 | ₩99,853 | ₩101,267 | +1.42% | 3.7천 |
|---|
| 2026.02.12 | ₩102,428 | ₩102,428 | ₩100,939 | ₩100,976 | -1.42% | 2.6천 |
|---|
| 2026.02.11 | ₩100,390 | ₩101,524 | ₩100,363 | ₩101,524 | +1.13% | 2.5천 |
|---|
| 2026.02.10 | ₩99,665 | ₩99,679 | ₩99,571 | ₩99,588 | -0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩99,115 | ₩99,187 | ₩99,115 | ₩99,187 | +0.07% | 400 |
|---|
| 2026.02.06 | ₩96,943 | ₩98,324 | ₩96,943 | ₩98,324 | +1.43% | 300 |
|---|
| 2026.02.05 | ₩95,709 | ₩96,138 | ₩95,306 | ₩95,687 | -0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩98,083 | ₩98,083 | ₩96,158 | ₩96,158 | -1.96% | 400 |
|---|
| 2026.02.03 | ₩97,841 | ₩97,882 | ₩96,272 | ₩97,010 | -0.85% | 900 |
|---|
| 2026.02.02 | ₩95,320 | ₩96,071 | ₩95,320 | ₩95,909 | +0.62% | 4.8천 |
|---|
| 2026.01.30 | ₩96,031 | ₩96,031 | ₩94,528 | ₩94,770 | -1.31% | 1.2천 |
|---|
| 2026.01.29 | ₩96,138 | ₩96,457 | ₩96,138 | ₩96,457 | +0.33% | 800 |
|---|
| 2026.01.28 | ₩96,782 | ₩97,215 | ₩96,782 | ₩97,215 | +0.45% | 6.7천 |
|---|
| 2026.01.27 | ₩95,883 | ₩96,704 | ₩95,883 | ₩96,704 | +0.86% | 1.9천 |
|---|
| 2026.01.26 | ₩94,515 | ₩94,622 | ₩94,452 | ₩94,452 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩93,791 | ₩94,488 | ₩93,791 | ₩94,472 | +0.73% | 500 |
|---|
| 2026.01.22 | ₩93,898 | ₩93,898 | ₩93,893 | ₩93,893 | -0.01% | 600 |
|---|
| 2026.01.21 | ₩92,877 | ₩92,877 | ₩92,877 | ₩92,877 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩91,390 | ₩91,390 | ₩91,218 | ₩91,218 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩91,591 | ₩91,725 | ₩91,578 | ₩91,626 | +0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩91,578 | ₩91,578 | ₩91,444 | ₩91,448 | -0.14% | 500 |
|---|
| 2026.01.14 | ₩90,628 | ₩90,628 | ₩90,628 | ₩90,628 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩90,746 | ₩90,746 | ₩90,276 | ₩90,276 | -0.52% | 400 |
|---|
| 2026.01.12 | ₩90,784 | ₩90,784 | ₩90,784 | ₩90,784 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩90,049 | ₩90,419 | ₩90,049 | ₩90,419 | +0.41% | 300 |
|---|
| 2026.01.08 | ₩89,539 | ₩89,951 | ₩89,539 | ₩89,951 | +0.46% | 300 |
|---|
| 2026.01.07 | ₩90,042 | ₩90,042 | ₩89,846 | ₩89,846 | -0.22% | 700 |
|---|
| 2026.01.06 | ₩90,418 | ₩90,530 | ₩90,418 | ₩90,530 | +0.12% | 300 |
|---|
| 2026.01.05 | ₩89,392 | ₩89,553 | ₩89,351 | ₩89,553 | +0.18% | 500 |
|---|
| 2026.01.02 | ₩88,037 | ₩88,282 | ₩88,037 | ₩88,282 | +0.28% | 200 |
|---|
| 2025.12.31 | ₩86,213 | ₩86,213 | ₩86,212 | ₩86,212 | -0.00% | 500 |
|---|
| 2025.12.30 | ₩86,139 | ₩86,139 | ₩86,107 | ₩86,107 | -0.04% | 400 |
|---|
| 2025.12.29 | ₩85,569 | ₩85,837 | ₩85,569 | ₩85,820 | +0.29% | 1.8천 |
|---|
| 2025.12.26 | ₩85,534 | ₩85,534 | ₩85,534 | ₩85,534 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩85,288 | ₩85,288 | ₩85,037 | ₩85,037 | -0.29% | 200 |
|---|
| 2025.12.23 | ₩84,201 | ₩84,826 | ₩84,201 | ₩84,826 | +0.74% | 1천 |
|---|
| 2025.12.22 | ₩84,329 | ₩84,329 | ₩84,117 | ₩84,117 | -0.25% | 1.6천 |
|---|
| 2025.12.19 | ₩83,343 | ₩83,799 | ₩83,343 | ₩83,704 | +0.43% | 1.3천 |
|---|
| 2025.12.18 | ₩88,867 | ₩88,867 | ₩88,867 | ₩88,867 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩88,117 | ₩88,117 | ₩87,690 | ₩87,690 | -0.49% | 600 |
|---|
| 2025.12.16 | ₩88,520 | ₩88,547 | ₩88,520 | ₩88,541 | +0.02% | 600 |
|---|
| 2025.12.15 | ₩89,928 | ₩89,928 | ₩89,158 | ₩89,158 | -0.86% | 500 |
|---|
| 2025.12.12 | ₩90,505 | ₩90,505 | ₩89,338 | ₩89,338 | -1.29% | 1천 |
|---|
| 2025.12.11 | ₩90,317 | ₩90,636 | ₩90,317 | ₩90,550 | +0.26% | 800 |
|---|
| 2025.12.10 | ₩90,485 | ₩90,896 | ₩90,485 | ₩90,896 | +0.46% | 300 |
|---|
| 2025.12.09 | ₩90,111 | ₩90,111 | ₩90,111 | ₩90,111 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,613 | ₩89,613 | ₩89,613 | ₩89,613 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,652 | ₩89,652 | ₩89,618 | ₩89,618 | -0.04% | 700 |
|---|
| 2025.12.04 | ₩88,828 | ₩88,882 | ₩88,828 | ₩88,882 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩88,989 | ₩89,229 | ₩88,949 | ₩89,229 | +0.27% | 500 |
|---|
| 2025.12.02 | ₩89,030 | ₩89,030 | ₩89,025 | ₩89,025 | -0.00% | 300 |
|---|
| 2025.12.01 | ₩88,694 | ₩88,937 | ₩88,638 | ₩88,638 | -0.06% | 1.2천 |
|---|
| 2025.11.28 | ₩89,137 | ₩89,365 | ₩89,137 | ₩89,365 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩88,922 | ₩89,553 | ₩88,922 | ₩89,422 | +0.56% | 7천 |
|---|
| 2025.11.25 | ₩87,782 | ₩88,374 | ₩87,232 | ₩88,374 | +0.67% | 1.1천 |
|---|
| 2025.11.24 | ₩87,362 | ₩87,710 | ₩87,273 | ₩87,710 | +0.40% | 1.1천 |
|---|
| 2025.11.21 | ₩86,320 | ₩87,152 | ₩85,945 | ₩86,967 | +0.75% | 400 |
|---|
| 2025.11.20 | ₩89,204 | ₩89,204 | ₩86,964 | ₩86,964 | -2.51% | 800 |
|---|
| 2025.11.19 | ₩87,729 | ₩88,399 | ₩87,594 | ₩87,912 | +0.21% | 3.4천 |
|---|
| 2025.11.18 | ₩88,104 | ₩88,305 | ₩87,661 | ₩87,961 | -0.16% | 6.3천 |
|---|
| 2025.11.17 | ₩89,056 | ₩89,204 | ₩88,553 | ₩88,553 | -0.56% | 500 |
|---|
| 2025.11.14 | ₩88,453 | ₩89,566 | ₩88,453 | ₩89,378 | +1.05% | 2.5천 |
|---|
| 2025.11.13 | ₩88,842 | ₩88,842 | ₩88,828 | ₩88,836 | -0.01% | 700 |
|---|
| 2025.11.12 | ₩90,344 | ₩90,455 | ₩90,344 | ₩90,455 | +0.12% | 300 |
|---|
| 2025.11.11 | ₩90,089 | ₩90,512 | ₩90,089 | ₩90,512 | +0.47% | 200 |
|---|
| 2025.11.10 | ₩89,915 | ₩90,221 | ₩89,915 | ₩90,221 | +0.34% | 400 |
|---|
| 2025.11.07 | ₩87,554 | ₩88,187 | ₩87,554 | ₩88,187 | +0.72% | 700 |
|---|
| 2025.11.06 | ₩88,976 | ₩88,976 | ₩88,516 | ₩88,516 | -0.52% | 300 |
|---|
| 2025.11.05 | ₩89,539 | ₩90,176 | ₩89,539 | ₩90,176 | +0.71% | 200 |
|---|
| 2025.11.04 | ₩89,687 | ₩89,687 | ₩89,443 | ₩89,443 | -0.27% | 200 |
|---|
| 2025.11.03 | ₩91,189 | ₩91,449 | ₩91,189 | ₩91,449 | +0.29% | 700 |
|---|
| 2025.10.31 | ₩90,210 | ₩90,250 | ₩90,161 | ₩90,161 | -0.05% | 700 |
|---|
| 2025.10.30 | ₩90,035 | ₩90,116 | ₩89,885 | ₩89,885 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩90,934 | ₩90,934 | ₩90,357 | ₩90,558 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩89,325 | ₩89,740 | ₩89,298 | ₩89,707 | +0.43% | 1.1천 |
|---|
| 2025.10.27 | ₩89,338 | ₩89,461 | ₩89,338 | ₩89,461 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩88,466 | ₩88,466 | ₩88,400 | ₩88,400 | -0.07% | 2.2천 |
|---|
| 2025.10.23 | ₩87,865 | ₩87,865 | ₩87,865 | ₩87,865 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩87,694 | ₩87,727 | ₩87,655 | ₩87,655 | -0.04% | 700 |
|---|
| 2025.10.21 | ₩87,788 | ₩87,788 | ₩87,788 | ₩87,788 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩88,716 | ₩88,716 | ₩88,716 | ₩88,716 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩87,621 | ₩87,889 | ₩87,621 | ₩87,889 | +0.31% | 1천 |
|---|
| 2025.10.16 | ₩88,104 | ₩88,144 | ₩87,796 | ₩87,959 | -0.16% | 1천 |
|---|
| 2025.10.15 | ₩87,782 | ₩87,789 | ₩87,498 | ₩87,498 | -0.32% | 1천 |
|---|
| 2025.10.14 | ₩86,145 | ₩86,145 | ₩85,725 | ₩85,725 | -0.49% | 300 |
|---|
| 2025.10.13 | ₩85,945 | ₩86,414 | ₩85,945 | ₩86,319 | +0.44% | 1천 |
|---|
| 2025.10.10 | ₩84,684 | ₩84,684 | ₩83,785 | ₩83,792 | -1.05% | 1.2천 |
|---|