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 | ₩115,467 | ₩115,467 | ₩115,444 | ₩115,444 | -0.02% | 600 |
| 2026.10.08 | ₩115,253 | ₩115,454 | ₩114,304 | ₩114,380 | -0.76% | 1.9천 |
| 2026.10.07 | ₩116,871 | ₩117,152 | ₩116,871 | ₩117,145 | +0.23% | 2.7천 |
| 2026.10.06 | ₩118,971 | ₩118,971 | ₩118,672 | ₩118,672 | -0.25% | 300 |
| 2026.10.05 | ₩118,864 | ₩119,198 | ₩118,864 | ₩119,198 | +0.28% | 700 |
| 2026.10.02 | ₩116,845 | ₩117,323 | ₩116,845 | ₩117,323 | +0.41% | 1.4천 |
| 2026.10.01 | ₩114,705 | ₩115,010 | ₩114,705 | ₩115,010 | +0.27% | 400 |
| 2026.09.30 | ₩115,440 | ₩115,440 | ₩114,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,725 |
| -0.62% |
| 1천 |
| 2026.09.29 | ₩116,256 | ₩116,256 | ₩116,256 | ₩116,256 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩115,554 | ₩115,554 | ₩115,522 | ₩115,522 | -0.03% | 300 |
|---|
| 2026.09.25 | ₩116,537 | ₩117,525 | ₩116,537 | ₩117,525 | +0.85% | 500 |
|---|
| 2026.09.24 | ₩116,042 | ₩116,229 | ₩115,574 | ₩115,789 | -0.22% | 2.3천 |
|---|
| 2026.09.23 | ₩116,697 | ₩117,139 | ₩116,294 | ₩116,294 | -0.35% | 2.4천 |
|---|
| 2026.09.22 | ₩117,740 | ₩118,523 | ₩117,633 | ₩118,416 | +0.57% | 700 |
|---|
| 2026.09.21 | ₩117,941 | ₩118,139 | ₩117,941 | ₩118,139 | +0.17% | 1.1천 |
|---|
| 2026.09.18 | ₩113,849 | ₩114,578 | ₩113,849 | ₩114,578 | +0.64% | 1.7천 |
|---|
| 2026.09.17 | ₩114,571 | ₩114,571 | ₩114,571 | ₩114,571 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩112,158 | ₩112,686 | ₩112,158 | ₩112,686 | +0.47% | 900 |
|---|
| 2026.09.15 | ₩112,285 | ₩112,298 | ₩112,184 | ₩112,184 | -0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩112,539 | ₩113,528 | ₩112,539 | ₩112,840 | +0.27% | 2.3천 |
|---|
| 2026.09.11 | ₩116,590 | ₩116,845 | ₩116,590 | ₩116,632 | +0.04% | 500 |
|---|
| 2026.09.10 | ₩115,039 | ₩115,039 | ₩115,010 | ₩115,010 | -0.03% | 400 |
|---|
| 2026.09.09 | ₩117,740 | ₩117,740 | ₩117,529 | ₩117,529 | -0.18% | 500 |
|---|
| 2026.09.08 | ₩118,162 | ₩118,402 | ₩117,781 | ₩117,781 | -0.32% | 1.6천 |
|---|
| 2026.09.04 | ₩117,240 | ₩117,240 | ₩117,240 | ₩117,240 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩114,438 | ₩115,268 | ₩114,438 | ₩115,268 | +0.73% | 400 |
|---|
| 2026.09.02 | ₩114,077 | ₩114,403 | ₩114,050 | ₩114,403 | +0.29% | 2.3천 |
|---|
| 2026.09.01 | ₩114,066 | ₩114,066 | ₩114,066 | ₩114,066 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩114,351 | ₩114,351 | ₩114,351 | ₩114,351 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩114,411 | ₩114,732 | ₩114,411 | ₩114,698 | +0.25% | 2.3천 |
|---|
| 2026.08.27 | ₩115,473 | ₩115,473 | ₩115,473 | ₩115,473 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩115,059 | ₩115,059 | ₩114,741 | ₩114,741 | -0.28% | 700 |
|---|
| 2026.08.25 | ₩114,090 | ₩115,030 | ₩114,090 | ₩115,030 | +0.82% | 700 |
|---|
| 2026.08.24 | ₩112,806 | ₩112,806 | ₩112,285 | ₩112,791 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩114,812 | ₩114,812 | ₩114,661 | ₩114,661 | -0.13% | 1천 |
|---|
| 2026.08.20 | ₩113,682 | ₩114,357 | ₩113,682 | ₩114,035 | +0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩113,849 | ₩113,849 | ₩112,654 | ₩112,654 | -1.05% | 300 |
|---|
| 2026.08.18 | ₩112,151 | ₩112,218 | ₩111,843 | ₩111,958 | -0.17% | 1.5천 |
|---|
| 2026.08.17 | ₩116,697 | ₩116,992 | ₩116,209 | ₩116,209 | -0.42% | 1.4천 |
|---|
| 2026.08.14 | ₩114,759 | ₩114,824 | ₩114,759 | ₩114,824 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩114,190 | ₩115,120 | ₩114,190 | ₩114,680 | +0.43% | 1.3만 |
|---|
| 2026.08.12 | ₩113,475 | ₩113,943 | ₩113,475 | ₩113,681 | +0.18% | 900 |
|---|
| 2026.08.11 | ₩111,315 | ₩111,315 | ₩111,186 | ₩111,186 | -0.12% | 500 |
|---|
| 2026.08.10 | ₩110,399 | ₩110,413 | ₩110,327 | ₩110,327 | -0.07% | 1.1천 |
|---|
| 2026.08.07 | ₩110,954 | ₩111,362 | ₩110,907 | ₩111,362 | +0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩111,636 | ₩111,723 | ₩110,613 | ₩110,878 | -0.68% | 4.5천 |
|---|
| 2026.08.05 | ₩112,305 | ₩112,305 | ₩112,305 | ₩112,305 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩111,723 | ₩112,604 | ₩111,723 | ₩112,426 | +0.63% | 900 |
|---|
| 2026.08.03 | ₩108,741 | ₩109,664 | ₩108,561 | ₩109,506 | +0.70% | 1천 |
|---|
| 2026.07.31 | ₩108,179 | ₩109,416 | ₩108,179 | ₩108,658 | +0.44% | 1천 |
|---|
| 2026.07.30 | ₩107,491 | ₩107,491 | ₩107,491 | ₩107,491 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,489 | ₩104,489 | ₩102,844 | ₩102,881 | -1.54% | 2천 |
|---|
| 2026.07.28 | ₩105,572 | ₩106,093 | ₩105,371 | ₩106,093 | +0.49% | 1.7천 |
|---|
| 2026.07.27 | ₩108,420 | ₩108,914 | ₩108,420 | ₩108,914 | +0.46% | 600 |
|---|
| 2026.07.24 | ₩110,078 | ₩110,078 | ₩108,946 | ₩108,946 | -1.03% | 900 |
|---|
| 2026.07.23 | ₩111,579 | ₩111,579 | ₩111,579 | ₩111,579 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩112,378 | ₩112,378 | ₩112,378 | ₩112,378 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩113,034 | ₩113,528 | ₩113,034 | ₩113,281 | +0.22% | 2.6천 |
|---|
| 2026.07.20 | ₩109,904 | ₩110,272 | ₩109,319 | ₩109,319 | -0.53% | 700 |
|---|
| 2026.07.17 | ₩109,129 | ₩109,380 | ₩109,129 | ₩109,380 | +0.23% | 500 |
|---|
| 2026.07.16 | ₩110,514 | ₩110,573 | ₩109,650 | ₩110,391 | -0.11% | 2.4천 |
|---|
| 2026.07.15 | ₩112,967 | ₩113,302 | ₩112,138 | ₩113,302 | +0.30% | 2.1천 |
|---|
| 2026.07.14 | ₩113,629 | ₩113,986 | ₩113,328 | ₩113,986 | +0.31% | 300 |
|---|
| 2026.07.13 | ₩113,889 | ₩113,889 | ₩112,218 | ₩112,218 | -1.47% | 800 |
|---|
| 2026.07.10 | ₩117,513 | ₩117,513 | ₩117,478 | ₩117,478 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩116,764 | ₩116,764 | ₩116,758 | ₩116,758 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩113,662 | ₩115,699 | ₩113,662 | ₩115,699 | +1.79% | 1.2천 |
|---|
| 2026.07.07 | ₩115,616 | ₩115,616 | ₩115,616 | ₩115,616 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩120,295 | ₩120,722 | ₩120,174 | ₩120,266 | -0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩118,075 | ₩118,075 | ₩116,974 | ₩116,974 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩119,265 | ₩119,265 | ₩118,860 | ₩118,860 | -0.34% | 400 |
|---|
| 2026.06.30 | ₩122,247 | ₩122,624 | ₩122,247 | ₩122,624 | +0.31% | 400 |
|---|
| 2026.06.29 | ₩119,499 | ₩120,050 | ₩119,499 | ₩120,050 | +0.46% | 300 |
|---|
| 2026.06.26 | ₩120,522 | ₩120,522 | ₩119,693 | ₩119,856 | -0.55% | 1.1천 |
|---|
| 2026.06.25 | ₩120,916 | ₩121,007 | ₩120,916 | ₩121,007 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩119,145 | ₩119,145 | ₩118,944 | ₩118,953 | -0.16% | 600 |
|---|
| 2026.06.23 | ₩119,559 | ₩120,515 | ₩119,360 | ₩119,360 | -0.17% | 3.3천 |
|---|
| 2026.06.22 | ₩127,014 | ₩127,301 | ₩126,686 | ₩127,083 | +0.05% | 2천 |
|---|
| 2026.06.18 | ₩125,229 | ₩125,651 | ₩125,128 | ₩125,651 | +0.34% | 1.5천 |
|---|
| 2026.06.17 | ₩122,929 | ₩122,929 | ₩120,577 | ₩120,577 | -1.91% | 500 |
|---|
| 2026.06.16 | ₩121,391 | ₩121,391 | ₩120,763 | ₩120,792 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩122,447 | ₩122,447 | ₩121,913 | ₩122,439 | -0.01% | 1.1천 |
|---|
| 2026.06.12 | ₩117,914 | ₩117,981 | ₩117,790 | ₩117,790 | -0.11% | 13만 |
|---|
| 2026.06.11 | ₩117,342 | ₩117,342 | ₩117,342 | ₩117,342 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩111,870 | ₩111,870 | ₩111,509 | ₩111,532 | -0.30% | 700 |
|---|
| 2026.06.09 | ₩115,935 | ₩115,935 | ₩112,271 | ₩113,738 | -1.90% | 2.3천 |
|---|
| 2026.06.08 | ₩113,588 | ₩113,588 | ₩113,588 | ₩113,588 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩112,245 | ₩112,245 | ₩110,481 | ₩110,481 | -1.57% | 500 |
|---|
| 2026.06.04 | ₩118,556 | ₩119,389 | ₩117,513 | ₩119,389 | +0.70% | 600 |
|---|
| 2026.06.03 | ₩120,722 | ₩120,722 | ₩120,448 | ₩120,645 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩120,321 | ₩121,438 | ₩120,321 | ₩121,411 | +0.91% | 3.3천 |
|---|
| 2026.06.01 | ₩119,332 | ₩121,137 | ₩119,332 | ₩120,940 | +1.35% | 1.7천 |
|---|
| 2026.05.29 | ₩118,810 | ₩118,810 | ₩118,128 | ₩118,547 | -0.22% | 2.1천 |
|---|
| 2026.05.28 | ₩117,272 | ₩118,586 | ₩117,272 | ₩118,586 | +1.12% | 300 |
|---|
| 2026.05.27 | ₩118,650 | ₩118,650 | ₩117,139 | ₩117,573 | -0.91% | 400 |
|---|
| 2026.05.26 | ₩116,929 | ₩116,929 | ₩116,929 | ₩116,929 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩112,699 | ₩112,699 | ₩111,893 | ₩111,893 | -0.72% | 600 |
|---|
| 2026.05.21 | ₩112,044 | ₩112,044 | ₩112,044 | ₩112,044 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩110,354 | ₩110,354 | ₩110,354 | ₩110,354 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩107,380 | ₩107,380 | ₩107,380 | ₩107,380 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩108,688 | ₩109,061 | ₩108,688 | ₩109,061 | +0.34% | 200 |
|---|
| 2026.05.15 | ₩109,089 | ₩109,089 | ₩109,069 | ₩109,069 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩113,543 | ₩113,543 | ₩113,543 | ₩113,543 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩112,011 | ₩112,142 | ₩112,011 | ₩112,142 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩109,303 | ₩110,129 | ₩109,075 | ₩110,129 | +0.76% | 2.3천 |
|---|
| 2026.05.11 | ₩114,424 | ₩114,571 | ₩114,331 | ₩114,539 | +0.10% | 1.6천 |
|---|
| 2026.05.08 | ₩115,013 | ₩115,013 | ₩115,013 | ₩115,013 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩114,317 | ₩114,317 | ₩112,686 | ₩112,686 | -1.43% | 200 |
|---|
| 2026.05.06 | ₩114,498 | ₩114,498 | ₩114,451 | ₩114,462 | -0.03% | 400 |
|---|
| 2026.05.05 | ₩110,760 | ₩111,111 | ₩110,760 | ₩111,111 | +0.32% | 400 |
|---|
| 2026.05.04 | ₩108,601 | ₩108,601 | ₩108,601 | ₩108,601 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩107,891 | ₩107,891 | ₩107,891 | ₩107,891 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩106,869 | ₩108,062 | ₩106,709 | ₩108,062 | +1.12% | 1.4천 |
|---|
| 2026.04.29 | ₩105,648 | ₩105,648 | ₩105,648 | ₩105,648 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩106,000 | ₩106,329 | ₩106,000 | ₩106,329 | +0.31% | 800 |
|---|
| 2026.04.27 | ₩108,161 | ₩108,161 | ₩108,161 | ₩108,161 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩108,011 | ₩108,011 | ₩108,011 | ₩108,011 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩104,994 | ₩104,994 | ₩104,994 | ₩104,994 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩105,879 | ₩106,548 | ₩105,879 | ₩106,548 | +0.63% | 700 |
|---|
| 2026.04.21 | ₩104,703 | ₩104,997 | ₩104,141 | ₩104,163 | -0.52% | 4천 |
|---|
| 2026.04.20 | ₩105,799 | ₩105,892 | ₩105,799 | ₩105,892 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩106,735 | ₩107,110 | ₩106,735 | ₩106,836 | +0.09% | 400 |
|---|
| 2026.04.16 | ₩104,925 | ₩104,925 | ₩104,925 | ₩104,925 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩105,286 | ₩105,286 | ₩105,286 | ₩105,286 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩104,542 | ₩105,386 | ₩104,542 | ₩105,386 | +0.81% | 800 |
|---|
| 2026.04.13 | ₩102,911 | ₩103,473 | ₩102,911 | ₩103,336 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩102,430 | ₩102,577 | ₩102,082 | ₩102,177 | -0.25% | 1.2천 |
|---|
| 2026.04.09 | ₩100,250 | ₩101,360 | ₩100,250 | ₩101,222 | +0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩102,042 | ₩102,042 | ₩100,678 | ₩101,504 | -0.53% | 4.4천 |
|---|
| 2026.04.07 | ₩94,821 | ₩105,091 | ₩94,126 | ₩97,014 | +2.31% | 8.8천 |
|---|
| 2026.04.06 | ₩94,719 | ₩94,719 | ₩94,719 | ₩94,719 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩93,540 | ₩93,540 | ₩93,540 | ₩93,540 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩95,142 | ₩95,142 | ₩94,985 | ₩94,985 | -0.16% | 200 |
|---|
| 2026.03.31 | ₩90,649 | ₩93,715 | ₩90,649 | ₩93,715 | +3.38% | 700 |
|---|
| 2026.03.30 | ₩90,983 | ₩90,983 | ₩90,023 | ₩90,023 | -1.06% | 300 |
|---|
| 2026.03.27 | ₩91,182 | ₩91,182 | ₩91,182 | ₩91,182 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩93,243 | ₩93,243 | ₩91,727 | ₩91,727 | -1.63% | 900 |
|---|
| 2026.03.25 | ₩94,941 | ₩95,182 | ₩94,774 | ₩94,774 | -0.18% | 500 |
|---|
| 2026.03.24 | ₩93,337 | ₩93,818 | ₩93,176 | ₩93,454 | +0.13% | 600 |
|---|
| 2026.03.23 | ₩95,824 | ₩95,824 | ₩94,955 | ₩95,416 | -0.43% | 400 |
|---|
| 2026.03.20 | ₩93,243 | ₩93,243 | ₩92,125 | ₩92,125 | -1.20% | 1.1천 |
|---|
| 2026.03.19 | ₩94,159 | ₩95,369 | ₩93,925 | ₩95,369 | +1.29% | 500 |
|---|
| 2026.03.18 | ₩95,723 | ₩95,723 | ₩94,711 | ₩94,711 | -1.06% | 100 |
|---|
| 2026.03.17 | ₩96,305 | ₩96,305 | ₩95,986 | ₩95,986 | -0.33% | 400 |
|---|
| 2026.03.16 | ₩94,286 | ₩94,816 | ₩94,286 | ₩94,816 | +0.56% | 1.7천 |
|---|
| 2026.03.13 | ₩94,005 | ₩94,339 | ₩92,264 | ₩92,264 | -1.85% | 1.8천 |
|---|
| 2026.03.12 | ₩94,433 | ₩94,433 | ₩92,556 | ₩92,556 | -1.99% | 900 |
|---|
| 2026.03.11 | ₩96,258 | ₩96,258 | ₩96,258 | ₩96,258 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩96,011 | ₩96,452 | ₩95,996 | ₩95,996 | -0.02% | 200 |
|---|
| 2026.03.09 | ₩92,735 | ₩96,064 | ₩92,735 | ₩96,034 | +3.56% | 1.4천 |
|---|
| 2026.03.06 | ₩93,510 | ₩94,004 | ₩93,403 | ₩94,004 | +0.53% | 1.2천 |
|---|
| 2026.03.05 | ₩96,425 | ₩96,425 | ₩94,433 | ₩95,638 | -0.82% | 1.1천 |
|---|
| 2026.03.04 | ₩97,642 | ₩98,284 | ₩97,642 | ₩98,038 | +0.41% | 2.6천 |
|---|
| 2026.03.03 | ₩96,051 | ₩97,075 | ₩96,051 | ₩97,075 | +1.07% | 1.2천 |
|---|
| 2026.03.02 | ₩100,745 | ₩102,242 | ₩100,745 | ₩101,826 | +1.07% | 1.6천 |
|---|
| 2026.02.27 | ₩103,152 | ₩103,927 | ₩103,098 | ₩103,927 | +0.75% | 2.6천 |
|---|
| 2026.02.26 | ₩105,585 | ₩105,585 | ₩103,673 | ₩104,590 | -0.94% | 1.5천 |
|---|
| 2026.02.25 | ₩105,371 | ₩105,371 | ₩105,223 | ₩105,223 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩102,857 | ₩104,034 | ₩102,857 | ₩103,807 | +0.92% | 800 |
|---|
| 2026.02.23 | ₩102,216 | ₩102,216 | ₩101,691 | ₩101,691 | -0.51% | 300 |
|---|
| 2026.02.20 | ₩101,413 | ₩103,111 | ₩101,413 | ₩103,057 | +1.62% | 3.6천 |
|---|
| 2026.02.19 | ₩99,835 | ₩100,461 | ₩99,835 | ₩100,461 | +0.63% | 700 |
|---|
| 2026.02.18 | ₩100,812 | ₩101,733 | ₩100,812 | ₩101,072 | +0.26% | 600 |
|---|
| 2026.02.17 | ₩99,635 | ₩100,798 | ₩99,635 | ₩100,450 | +0.82% | 3.6천 |
|---|
| 2026.02.13 | ₩99,555 | ₩100,964 | ₩99,555 | ₩100,964 | +1.42% | 3.7천 |
|---|
| 2026.02.12 | ₩102,122 | ₩102,122 | ₩100,638 | ₩100,674 | -1.42% | 2.6천 |
|---|
| 2026.02.11 | ₩100,089 | ₩101,221 | ₩100,063 | ₩101,221 | +1.13% | 2.5천 |
|---|
| 2026.02.10 | ₩99,367 | ₩99,381 | ₩99,274 | ₩99,290 | -0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩98,819 | ₩98,890 | ₩98,819 | ₩98,890 | +0.07% | 400 |
|---|
| 2026.02.06 | ₩96,653 | ₩98,030 | ₩96,653 | ₩98,030 | +1.43% | 300 |
|---|
| 2026.02.05 | ₩95,423 | ₩95,850 | ₩95,021 | ₩95,401 | -0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩97,789 | ₩97,789 | ₩95,871 | ₩95,871 | -1.96% | 400 |
|---|
| 2026.02.03 | ₩97,549 | ₩97,589 | ₩95,984 | ₩96,720 | -0.85% | 900 |
|---|
| 2026.02.02 | ₩95,035 | ₩95,784 | ₩95,035 | ₩95,622 | +0.62% | 4.8천 |
|---|
| 2026.01.30 | ₩95,744 | ₩95,744 | ₩94,246 | ₩94,487 | -1.31% | 1.2천 |
|---|
| 2026.01.29 | ₩95,850 | ₩96,169 | ₩95,850 | ₩96,169 | +0.33% | 800 |
|---|
| 2026.01.28 | ₩96,492 | ₩96,924 | ₩96,492 | ₩96,924 | +0.45% | 6.7천 |
|---|
| 2026.01.27 | ₩95,596 | ₩96,415 | ₩95,596 | ₩96,415 | +0.86% | 1.9천 |
|---|
| 2026.01.26 | ₩94,232 | ₩94,339 | ₩94,170 | ₩94,170 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩93,510 | ₩94,206 | ₩93,510 | ₩94,190 | +0.73% | 500 |
|---|
| 2026.01.22 | ₩93,617 | ₩93,617 | ₩93,612 | ₩93,612 | -0.01% | 600 |
|---|
| 2026.01.21 | ₩92,600 | ₩92,600 | ₩92,600 | ₩92,600 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩91,117 | ₩91,117 | ₩90,946 | ₩90,946 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩91,317 | ₩91,451 | ₩91,304 | ₩91,352 | +0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩91,304 | ₩91,304 | ₩91,170 | ₩91,174 | -0.14% | 500 |
|---|
| 2026.01.14 | ₩90,357 | ₩90,357 | ₩90,357 | ₩90,357 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩90,475 | ₩90,475 | ₩90,006 | ₩90,006 | -0.52% | 400 |
|---|
| 2026.01.12 | ₩90,512 | ₩90,512 | ₩90,512 | ₩90,512 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩89,780 | ₩90,149 | ₩89,780 | ₩90,149 | +0.41% | 300 |
|---|
| 2026.01.08 | ₩89,271 | ₩89,682 | ₩89,271 | ₩89,682 | +0.46% | 300 |
|---|
| 2026.01.07 | ₩89,773 | ₩89,773 | ₩89,578 | ₩89,578 | -0.22% | 700 |
|---|
| 2026.01.06 | ₩90,147 | ₩90,260 | ₩90,147 | ₩90,260 | +0.12% | 300 |
|---|
| 2026.01.05 | ₩89,124 | ₩89,285 | ₩89,084 | ₩89,285 | +0.18% | 500 |
|---|
| 2026.01.02 | ₩87,774 | ₩88,019 | ₩87,774 | ₩88,019 | +0.28% | 200 |
|---|
| 2025.12.31 | ₩85,955 | ₩85,955 | ₩85,954 | ₩85,954 | -0.00% | 500 |
|---|
| 2025.12.30 | ₩85,882 | ₩85,882 | ₩85,850 | ₩85,850 | -0.04% | 400 |
|---|
| 2025.12.29 | ₩85,313 | ₩85,581 | ₩85,313 | ₩85,563 | +0.29% | 1.8천 |
|---|
| 2025.12.26 | ₩85,279 | ₩85,279 | ₩85,279 | ₩85,279 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩85,033 | ₩85,033 | ₩84,782 | ₩84,782 | -0.29% | 200 |
|---|
| 2025.12.23 | ₩83,949 | ₩84,573 | ₩83,949 | ₩84,573 | +0.74% | 1천 |
|---|
| 2025.12.22 | ₩84,076 | ₩84,076 | ₩83,865 | ₩83,865 | -0.25% | 1.6천 |
|---|
| 2025.12.19 | ₩83,094 | ₩83,548 | ₩83,094 | ₩83,453 | +0.43% | 1.3천 |
|---|
| 2025.12.18 | ₩88,602 | ₩88,602 | ₩88,602 | ₩88,602 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩87,854 | ₩87,854 | ₩87,427 | ₩87,427 | -0.49% | 600 |
|---|
| 2025.12.16 | ₩88,255 | ₩88,282 | ₩88,255 | ₩88,277 | +0.02% | 600 |
|---|
| 2025.12.15 | ₩89,659 | ₩89,659 | ₩88,892 | ₩88,892 | -0.86% | 500 |
|---|
| 2025.12.12 | ₩90,234 | ₩90,234 | ₩89,071 | ₩89,071 | -1.29% | 1천 |
|---|
| 2025.12.11 | ₩90,047 | ₩90,365 | ₩90,047 | ₩90,280 | +0.26% | 800 |
|---|
| 2025.12.10 | ₩90,214 | ₩90,625 | ₩90,214 | ₩90,625 | +0.46% | 300 |
|---|
| 2025.12.09 | ₩89,841 | ₩89,841 | ₩89,841 | ₩89,841 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,345 | ₩89,345 | ₩89,345 | ₩89,345 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,384 | ₩89,384 | ₩89,350 | ₩89,350 | -0.04% | 700 |
|---|
| 2025.12.04 | ₩88,563 | ₩88,616 | ₩88,563 | ₩88,616 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩88,723 | ₩88,963 | ₩88,683 | ₩88,963 | +0.27% | 500 |
|---|
| 2025.12.02 | ₩88,763 | ₩88,763 | ₩88,759 | ₩88,759 | -0.00% | 300 |
|---|
| 2025.12.01 | ₩88,429 | ₩88,671 | ₩88,373 | ₩88,373 | -0.06% | 1.2천 |
|---|
| 2025.11.28 | ₩88,870 | ₩89,098 | ₩88,870 | ₩89,098 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩88,656 | ₩89,285 | ₩88,656 | ₩89,155 | +0.56% | 7천 |
|---|
| 2025.11.25 | ₩87,520 | ₩88,109 | ₩86,971 | ₩88,109 | +0.67% | 1.1천 |
|---|
| 2025.11.24 | ₩87,101 | ₩87,448 | ₩87,012 | ₩87,448 | +0.40% | 1.1천 |
|---|
| 2025.11.21 | ₩86,062 | ₩86,891 | ₩85,688 | ₩86,707 | +0.75% | 400 |
|---|
| 2025.11.20 | ₩88,937 | ₩88,937 | ₩86,704 | ₩86,704 | -2.51% | 800 |
|---|
| 2025.11.19 | ₩87,466 | ₩88,135 | ₩87,333 | ₩87,649 | +0.21% | 3.4천 |
|---|
| 2025.11.18 | ₩87,841 | ₩88,041 | ₩87,399 | ₩87,698 | -0.16% | 6.3천 |
|---|
| 2025.11.17 | ₩88,790 | ₩88,937 | ₩88,289 | ₩88,289 | -0.56% | 500 |
|---|
| 2025.11.14 | ₩88,188 | ₩89,298 | ₩88,188 | ₩89,111 | +1.05% | 2.5천 |
|---|
| 2025.11.13 | ₩88,576 | ₩88,576 | ₩88,563 | ₩88,571 | -0.01% | 700 |
|---|
| 2025.11.12 | ₩90,074 | ₩90,185 | ₩90,074 | ₩90,185 | +0.12% | 300 |
|---|
| 2025.11.11 | ₩89,820 | ₩90,241 | ₩89,820 | ₩90,241 | +0.47% | 200 |
|---|
| 2025.11.10 | ₩89,646 | ₩89,951 | ₩89,646 | ₩89,951 | +0.34% | 400 |
|---|
| 2025.11.07 | ₩87,292 | ₩87,924 | ₩87,292 | ₩87,924 | +0.72% | 700 |
|---|
| 2025.11.06 | ₩88,710 | ₩88,710 | ₩88,251 | ₩88,251 | -0.52% | 300 |
|---|
| 2025.11.05 | ₩89,271 | ₩89,907 | ₩89,271 | ₩89,907 | +0.71% | 200 |
|---|
| 2025.11.04 | ₩89,419 | ₩89,419 | ₩89,175 | ₩89,175 | -0.27% | 200 |
|---|
| 2025.11.03 | ₩90,916 | ₩91,176 | ₩90,916 | ₩91,176 | +0.29% | 700 |
|---|
| 2025.10.31 | ₩89,940 | ₩89,980 | ₩89,892 | ₩89,892 | -0.05% | 700 |
|---|
| 2025.10.30 | ₩89,766 | ₩89,846 | ₩89,616 | ₩89,616 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩90,662 | ₩90,662 | ₩90,087 | ₩90,288 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩89,058 | ₩89,472 | ₩89,031 | ₩89,439 | +0.43% | 1.1천 |
|---|
| 2025.10.27 | ₩89,071 | ₩89,194 | ₩89,071 | ₩89,194 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩88,202 | ₩88,202 | ₩88,136 | ₩88,136 | -0.07% | 2.2천 |
|---|
| 2025.10.23 | ₩87,603 | ₩87,603 | ₩87,603 | ₩87,603 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩87,431 | ₩87,465 | ₩87,393 | ₩87,393 | -0.04% | 700 |
|---|
| 2025.10.21 | ₩87,525 | ₩87,525 | ₩87,525 | ₩87,525 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩88,450 | ₩88,450 | ₩88,450 | ₩88,450 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩87,359 | ₩87,627 | ₩87,359 | ₩87,627 | +0.31% | 1천 |
|---|
| 2025.10.16 | ₩87,841 | ₩87,881 | ₩87,533 | ₩87,696 | -0.16% | 1천 |
|---|
| 2025.10.15 | ₩87,520 | ₩87,526 | ₩87,236 | ₩87,236 | -0.32% | 1천 |
|---|
| 2025.10.14 | ₩85,887 | ₩85,887 | ₩85,468 | ₩85,468 | -0.49% | 300 |
|---|
| 2025.10.13 | ₩85,688 | ₩86,156 | ₩85,688 | ₩86,061 | +0.44% | 1천 |
|---|
| 2025.10.10 | ₩84,431 | ₩84,431 | ₩83,535 | ₩83,542 | -1.05% | 1.2천 |
|---|