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 | ₩115,805 | ₩115,805 | ₩115,782 | ₩115,782 | -0.02% | 600 |
| 2026.10.08 | ₩115,590 | ₩115,791 | ₩114,638 | ₩114,715 | -0.76% | 1.9천 |
| 2026.10.07 | ₩117,213 | ₩117,495 | ₩117,213 | ₩117,488 | +0.23% | 2.7천 |
| 2026.10.06 | ₩119,319 | ₩119,319 | ₩119,019 | ₩119,019 | -0.25% | 300 |
| 2026.10.05 | ₩119,211 | ₩119,547 | ₩119,211 | ₩119,547 | +0.28% | 700 |
| 2026.10.02 | ₩117,186 | ₩117,666 | ₩117,186 | ₩117,666 | +0.41% | 1.4천 |
| 2026.10.01 | ₩115,040 | ₩115,346 | ₩115,040 | ₩115,346 | +0.27% | 400 |
| 2026.09.30 | ₩115,778 | ₩115,778 | ₩115,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,061 |
| -0.62% |
| 1천 |
| 2026.09.29 | ₩116,596 | ₩116,596 | ₩116,596 | ₩116,596 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩115,892 | ₩115,892 | ₩115,860 | ₩115,860 | -0.03% | 300 |
|---|
| 2026.09.25 | ₩116,878 | ₩117,869 | ₩116,878 | ₩117,869 | +0.85% | 500 |
|---|
| 2026.09.24 | ₩116,382 | ₩116,569 | ₩115,912 | ₩116,128 | -0.22% | 2.3천 |
|---|
| 2026.09.23 | ₩117,039 | ₩117,481 | ₩116,634 | ₩116,634 | -0.35% | 2.4천 |
|---|
| 2026.09.22 | ₩118,085 | ₩118,869 | ₩117,977 | ₩118,762 | +0.57% | 700 |
|---|
| 2026.09.21 | ₩118,286 | ₩118,484 | ₩118,286 | ₩118,484 | +0.17% | 1.1천 |
|---|
| 2026.09.18 | ₩114,182 | ₩114,913 | ₩114,182 | ₩114,913 | +0.64% | 1.7천 |
|---|
| 2026.09.17 | ₩114,906 | ₩114,906 | ₩114,906 | ₩114,906 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩112,486 | ₩113,015 | ₩112,486 | ₩113,015 | +0.47% | 900 |
|---|
| 2026.09.15 | ₩112,613 | ₩112,626 | ₩112,512 | ₩112,512 | -0.09% | 1.3천 |
|---|
| 2026.09.14 | ₩112,868 | ₩113,860 | ₩112,868 | ₩113,170 | +0.27% | 2.3천 |
|---|
| 2026.09.11 | ₩116,931 | ₩117,186 | ₩116,931 | ₩116,973 | +0.04% | 500 |
|---|
| 2026.09.10 | ₩115,376 | ₩115,376 | ₩115,346 | ₩115,346 | -0.03% | 400 |
|---|
| 2026.09.09 | ₩118,085 | ₩118,085 | ₩117,873 | ₩117,873 | -0.18% | 500 |
|---|
| 2026.09.08 | ₩118,507 | ₩118,749 | ₩118,125 | ₩118,125 | -0.32% | 1.6천 |
|---|
| 2026.09.04 | ₩117,583 | ₩117,583 | ₩117,583 | ₩117,583 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩114,772 | ₩115,605 | ₩114,772 | ₩115,605 | +0.73% | 400 |
|---|
| 2026.09.02 | ₩114,410 | ₩114,737 | ₩114,383 | ₩114,737 | +0.29% | 2.3천 |
|---|
| 2026.09.01 | ₩114,399 | ₩114,399 | ₩114,399 | ₩114,399 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩114,685 | ₩114,685 | ₩114,685 | ₩114,685 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩114,745 | ₩115,067 | ₩114,745 | ₩115,034 | +0.25% | 2.3천 |
|---|
| 2026.08.27 | ₩115,810 | ₩115,810 | ₩115,810 | ₩115,810 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩115,396 | ₩115,396 | ₩115,077 | ₩115,077 | -0.28% | 700 |
|---|
| 2026.08.25 | ₩114,424 | ₩115,366 | ₩114,424 | ₩115,366 | +0.82% | 700 |
|---|
| 2026.08.24 | ₩113,136 | ₩113,136 | ₩112,613 | ₩113,121 | -0.01% | 700 |
|---|
| 2026.08.21 | ₩115,148 | ₩115,148 | ₩114,996 | ₩114,996 | -0.13% | 1천 |
|---|
| 2026.08.20 | ₩114,014 | ₩114,692 | ₩114,014 | ₩114,369 | +0.31% | 3.1천 |
|---|
| 2026.08.19 | ₩114,182 | ₩114,182 | ₩112,983 | ₩112,983 | -1.05% | 300 |
|---|
| 2026.08.18 | ₩112,479 | ₩112,546 | ₩112,170 | ₩112,286 | -0.17% | 1.5천 |
|---|
| 2026.08.17 | ₩117,039 | ₩117,334 | ₩116,549 | ₩116,549 | -0.42% | 1.4천 |
|---|
| 2026.08.14 | ₩115,094 | ₩115,160 | ₩115,094 | ₩115,160 | +0.06% | 300 |
|---|
| 2026.08.13 | ₩114,524 | ₩115,456 | ₩114,524 | ₩115,015 | +0.43% | 1.3만 |
|---|
| 2026.08.12 | ₩113,807 | ₩114,276 | ₩113,807 | ₩114,013 | +0.18% | 900 |
|---|
| 2026.08.11 | ₩111,641 | ₩111,641 | ₩111,511 | ₩111,511 | -0.12% | 500 |
|---|
| 2026.08.10 | ₩110,722 | ₩110,735 | ₩110,650 | ₩110,650 | -0.07% | 1.1천 |
|---|
| 2026.08.07 | ₩111,279 | ₩111,688 | ₩111,232 | ₩111,688 | +0.37% | 1.5천 |
|---|
| 2026.08.06 | ₩111,963 | ₩112,050 | ₩110,937 | ₩111,202 | -0.68% | 4.5천 |
|---|
| 2026.08.05 | ₩112,633 | ₩112,633 | ₩112,633 | ₩112,633 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩112,050 | ₩112,934 | ₩112,050 | ₩112,755 | +0.63% | 900 |
|---|
| 2026.08.03 | ₩109,059 | ₩109,984 | ₩108,878 | ₩109,826 | +0.70% | 1천 |
|---|
| 2026.07.31 | ₩108,496 | ₩109,736 | ₩108,496 | ₩108,976 | +0.44% | 1천 |
|---|
| 2026.07.30 | ₩107,805 | ₩107,805 | ₩107,805 | ₩107,805 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩104,794 | ₩104,794 | ₩103,145 | ₩103,182 | -1.54% | 2천 |
|---|
| 2026.07.28 | ₩105,881 | ₩106,404 | ₩105,679 | ₩106,404 | +0.49% | 1.7천 |
|---|
| 2026.07.27 | ₩108,737 | ₩109,232 | ₩108,737 | ₩109,232 | +0.46% | 600 |
|---|
| 2026.07.24 | ₩110,400 | ₩110,400 | ₩109,264 | ₩109,264 | -1.03% | 900 |
|---|
| 2026.07.23 | ₩111,905 | ₩111,905 | ₩111,905 | ₩111,905 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩112,707 | ₩112,707 | ₩112,707 | ₩112,707 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩113,364 | ₩113,860 | ₩113,364 | ₩113,612 | +0.22% | 2.6천 |
|---|
| 2026.07.20 | ₩110,226 | ₩110,595 | ₩109,638 | ₩109,638 | -0.53% | 700 |
|---|
| 2026.07.17 | ₩109,448 | ₩109,700 | ₩109,448 | ₩109,700 | +0.23% | 500 |
|---|
| 2026.07.16 | ₩110,837 | ₩110,896 | ₩109,971 | ₩110,714 | -0.11% | 2.4천 |
|---|
| 2026.07.15 | ₩113,297 | ₩113,634 | ₩112,465 | ₩113,634 | +0.30% | 2.1천 |
|---|
| 2026.07.14 | ₩113,961 | ₩114,319 | ₩113,659 | ₩114,319 | +0.31% | 300 |
|---|
| 2026.07.13 | ₩114,222 | ₩114,222 | ₩112,546 | ₩112,546 | -1.47% | 800 |
|---|
| 2026.07.10 | ₩117,857 | ₩117,857 | ₩117,822 | ₩117,822 | -0.03% | 500 |
|---|
| 2026.07.09 | ₩117,106 | ₩117,106 | ₩117,099 | ₩117,099 | -0.01% | 300 |
|---|
| 2026.07.08 | ₩113,994 | ₩116,037 | ₩113,994 | ₩116,037 | +1.79% | 1.2천 |
|---|
| 2026.07.07 | ₩115,954 | ₩115,954 | ₩115,954 | ₩115,954 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩120,646 | ₩121,075 | ₩120,526 | ₩120,618 | -0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩118,420 | ₩118,420 | ₩117,316 | ₩117,316 | -0.93% | 1천 |
|---|
| 2026.07.01 | ₩119,614 | ₩119,614 | ₩119,207 | ₩119,207 | -0.34% | 400 |
|---|
| 2026.06.30 | ₩122,604 | ₩122,982 | ₩122,604 | ₩122,982 | +0.31% | 400 |
|---|
| 2026.06.29 | ₩119,848 | ₩120,401 | ₩119,848 | ₩120,401 | +0.46% | 300 |
|---|
| 2026.06.26 | ₩120,874 | ₩120,874 | ₩120,043 | ₩120,206 | -0.55% | 1.1천 |
|---|
| 2026.06.25 | ₩121,270 | ₩121,361 | ₩121,270 | ₩121,361 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩119,493 | ₩119,493 | ₩119,292 | ₩119,301 | -0.16% | 600 |
|---|
| 2026.06.23 | ₩119,909 | ₩120,868 | ₩119,709 | ₩119,709 | -0.17% | 3.3천 |
|---|
| 2026.06.22 | ₩127,385 | ₩127,674 | ₩127,057 | ₩127,455 | +0.05% | 2천 |
|---|
| 2026.06.18 | ₩125,595 | ₩126,019 | ₩125,494 | ₩126,019 | +0.34% | 1.5천 |
|---|
| 2026.06.17 | ₩123,288 | ₩123,288 | ₩120,929 | ₩120,929 | -1.91% | 500 |
|---|
| 2026.06.16 | ₩121,746 | ₩121,746 | ₩121,116 | ₩121,145 | -0.49% | 1천 |
|---|
| 2026.06.15 | ₩122,805 | ₩122,805 | ₩122,269 | ₩122,797 | -0.01% | 1.1천 |
|---|
| 2026.06.12 | ₩118,259 | ₩118,326 | ₩118,134 | ₩118,134 | -0.11% | 13만 |
|---|
| 2026.06.11 | ₩117,685 | ₩117,685 | ₩117,685 | ₩117,685 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩112,197 | ₩112,197 | ₩111,835 | ₩111,858 | -0.30% | 700 |
|---|
| 2026.06.09 | ₩116,274 | ₩116,274 | ₩112,600 | ₩114,071 | -1.90% | 2.3천 |
|---|
| 2026.06.08 | ₩113,921 | ₩113,921 | ₩113,921 | ₩113,921 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩112,573 | ₩112,573 | ₩110,804 | ₩110,804 | -1.57% | 500 |
|---|
| 2026.06.04 | ₩118,903 | ₩119,738 | ₩117,857 | ₩119,738 | +0.70% | 600 |
|---|
| 2026.06.03 | ₩121,075 | ₩121,075 | ₩120,800 | ₩120,998 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩120,673 | ₩121,793 | ₩120,673 | ₩121,766 | +0.91% | 3.3천 |
|---|
| 2026.06.01 | ₩119,681 | ₩121,491 | ₩119,681 | ₩121,294 | +1.35% | 1.7천 |
|---|
| 2026.05.29 | ₩119,158 | ₩119,158 | ₩118,474 | ₩118,893 | -0.22% | 2.1천 |
|---|
| 2026.05.28 | ₩117,615 | ₩118,932 | ₩117,615 | ₩118,932 | +1.12% | 300 |
|---|
| 2026.05.27 | ₩118,997 | ₩118,997 | ₩117,481 | ₩117,917 | -0.91% | 400 |
|---|
| 2026.05.26 | ₩117,271 | ₩117,271 | ₩117,271 | ₩117,271 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩113,029 | ₩113,029 | ₩112,220 | ₩112,220 | -0.72% | 600 |
|---|
| 2026.05.21 | ₩112,372 | ₩112,372 | ₩112,372 | ₩112,372 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩110,676 | ₩110,676 | ₩110,676 | ₩110,676 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩107,694 | ₩107,694 | ₩107,694 | ₩107,694 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩109,005 | ₩109,380 | ₩109,005 | ₩109,380 | +0.34% | 200 |
|---|
| 2026.05.15 | ₩109,408 | ₩109,408 | ₩109,388 | ₩109,388 | -0.02% | 200 |
|---|
| 2026.05.14 | ₩113,875 | ₩113,875 | ₩113,875 | ₩113,875 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩112,338 | ₩112,470 | ₩112,338 | ₩112,470 | +0.12% | 300 |
|---|
| 2026.05.12 | ₩109,622 | ₩110,451 | ₩109,394 | ₩110,451 | +0.76% | 2.3천 |
|---|
| 2026.05.11 | ₩114,759 | ₩114,906 | ₩114,665 | ₩114,874 | +0.10% | 1.6천 |
|---|
| 2026.05.08 | ₩115,349 | ₩115,349 | ₩115,349 | ₩115,349 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩114,651 | ₩114,651 | ₩113,015 | ₩113,015 | -1.43% | 200 |
|---|
| 2026.05.06 | ₩114,833 | ₩114,833 | ₩114,786 | ₩114,796 | -0.03% | 400 |
|---|
| 2026.05.05 | ₩111,084 | ₩111,436 | ₩111,084 | ₩111,436 | +0.32% | 400 |
|---|
| 2026.05.04 | ₩108,918 | ₩108,918 | ₩108,918 | ₩108,918 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩108,206 | ₩108,206 | ₩108,206 | ₩108,206 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩107,182 | ₩108,378 | ₩107,021 | ₩108,378 | +1.12% | 1.4천 |
|---|
| 2026.04.29 | ₩105,957 | ₩105,957 | ₩105,957 | ₩105,957 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩106,310 | ₩106,640 | ₩106,310 | ₩106,640 | +0.31% | 800 |
|---|
| 2026.04.27 | ₩108,477 | ₩108,477 | ₩108,477 | ₩108,477 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩108,327 | ₩108,327 | ₩108,327 | ₩108,327 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩105,301 | ₩105,301 | ₩105,301 | ₩105,301 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩106,189 | ₩106,860 | ₩106,189 | ₩106,860 | +0.63% | 700 |
|---|
| 2026.04.21 | ₩105,009 | ₩105,304 | ₩104,446 | ₩104,467 | -0.52% | 4천 |
|---|
| 2026.04.20 | ₩106,109 | ₩106,201 | ₩106,109 | ₩106,201 | +0.09% | 500 |
|---|
| 2026.04.17 | ₩107,047 | ₩107,423 | ₩107,047 | ₩107,148 | +0.09% | 400 |
|---|
| 2026.04.16 | ₩105,232 | ₩105,232 | ₩105,232 | ₩105,232 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩105,594 | ₩105,594 | ₩105,594 | ₩105,594 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩104,848 | ₩105,694 | ₩104,848 | ₩105,694 | +0.81% | 800 |
|---|
| 2026.04.13 | ₩103,212 | ₩103,775 | ₩103,212 | ₩103,638 | +0.41% | 500 |
|---|
| 2026.04.10 | ₩102,729 | ₩102,877 | ₩102,380 | ₩102,476 | -0.25% | 1.2천 |
|---|
| 2026.04.09 | ₩100,543 | ₩101,656 | ₩100,543 | ₩101,518 | +0.97% | 1.2천 |
|---|
| 2026.04.08 | ₩102,340 | ₩102,340 | ₩100,972 | ₩101,801 | -0.53% | 4.4천 |
|---|
| 2026.04.07 | ₩95,098 | ₩105,398 | ₩94,401 | ₩97,298 | +2.31% | 8.8천 |
|---|
| 2026.04.06 | ₩94,996 | ₩94,996 | ₩94,996 | ₩94,996 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩93,813 | ₩93,813 | ₩93,813 | ₩93,813 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩95,420 | ₩95,420 | ₩95,263 | ₩95,263 | -0.16% | 200 |
|---|
| 2026.03.31 | ₩90,914 | ₩93,989 | ₩90,914 | ₩93,989 | +3.38% | 700 |
|---|
| 2026.03.30 | ₩91,249 | ₩91,249 | ₩90,286 | ₩90,286 | -1.06% | 300 |
|---|
| 2026.03.27 | ₩91,449 | ₩91,449 | ₩91,449 | ₩91,449 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩93,516 | ₩93,516 | ₩91,995 | ₩91,995 | -1.63% | 900 |
|---|
| 2026.03.25 | ₩95,219 | ₩95,460 | ₩95,051 | ₩95,051 | -0.18% | 500 |
|---|
| 2026.03.24 | ₩93,609 | ₩94,092 | ₩93,449 | ₩93,727 | +0.13% | 600 |
|---|
| 2026.03.23 | ₩96,104 | ₩96,104 | ₩95,232 | ₩95,695 | -0.43% | 400 |
|---|
| 2026.03.20 | ₩93,516 | ₩93,516 | ₩92,394 | ₩92,394 | -1.20% | 1.1천 |
|---|
| 2026.03.19 | ₩94,434 | ₩95,648 | ₩94,200 | ₩95,648 | +1.29% | 500 |
|---|
| 2026.03.18 | ₩96,003 | ₩96,003 | ₩94,988 | ₩94,988 | -1.06% | 100 |
|---|
| 2026.03.17 | ₩96,587 | ₩96,587 | ₩96,266 | ₩96,266 | -0.33% | 400 |
|---|
| 2026.03.16 | ₩94,562 | ₩95,093 | ₩94,562 | ₩95,093 | +0.56% | 1.7천 |
|---|
| 2026.03.13 | ₩94,280 | ₩94,615 | ₩92,534 | ₩92,534 | -1.85% | 1.8천 |
|---|
| 2026.03.12 | ₩94,709 | ₩94,709 | ₩92,826 | ₩92,826 | -1.99% | 900 |
|---|
| 2026.03.11 | ₩96,540 | ₩96,540 | ₩96,540 | ₩96,540 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩96,292 | ₩96,734 | ₩96,277 | ₩96,277 | -0.02% | 200 |
|---|
| 2026.03.09 | ₩93,006 | ₩96,345 | ₩93,006 | ₩96,314 | +3.56% | 1.4천 |
|---|
| 2026.03.06 | ₩93,784 | ₩94,279 | ₩93,677 | ₩94,279 | +0.53% | 1.2천 |
|---|
| 2026.03.05 | ₩96,707 | ₩96,707 | ₩94,709 | ₩95,918 | -0.82% | 1.1천 |
|---|
| 2026.03.04 | ₩97,928 | ₩98,572 | ₩97,928 | ₩98,325 | +0.41% | 2.6천 |
|---|
| 2026.03.03 | ₩96,332 | ₩97,359 | ₩96,332 | ₩97,359 | +1.07% | 1.2천 |
|---|
| 2026.03.02 | ₩101,039 | ₩102,541 | ₩101,039 | ₩102,124 | +1.07% | 1.6천 |
|---|
| 2026.02.27 | ₩103,453 | ₩104,231 | ₩103,400 | ₩104,231 | +0.75% | 2.6천 |
|---|
| 2026.02.26 | ₩105,894 | ₩105,894 | ₩103,976 | ₩104,896 | -0.94% | 1.5천 |
|---|
| 2026.02.25 | ₩105,679 | ₩105,679 | ₩105,531 | ₩105,531 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩103,158 | ₩104,338 | ₩103,158 | ₩104,110 | +0.92% | 800 |
|---|
| 2026.02.23 | ₩102,514 | ₩102,514 | ₩101,989 | ₩101,989 | -0.51% | 300 |
|---|
| 2026.02.20 | ₩101,710 | ₩103,413 | ₩101,710 | ₩103,358 | +1.62% | 3.6천 |
|---|
| 2026.02.19 | ₩100,127 | ₩100,755 | ₩100,127 | ₩100,755 | +0.63% | 700 |
|---|
| 2026.02.18 | ₩101,106 | ₩102,030 | ₩101,106 | ₩101,368 | +0.26% | 600 |
|---|
| 2026.02.17 | ₩99,926 | ₩101,093 | ₩99,926 | ₩100,744 | +0.82% | 3.6천 |
|---|
| 2026.02.13 | ₩99,846 | ₩101,259 | ₩99,846 | ₩101,259 | +1.42% | 3.7천 |
|---|
| 2026.02.12 | ₩102,421 | ₩102,421 | ₩100,932 | ₩100,968 | -1.42% | 2.6천 |
|---|
| 2026.02.11 | ₩100,382 | ₩101,517 | ₩100,355 | ₩101,517 | +1.13% | 2.5천 |
|---|
| 2026.02.10 | ₩99,658 | ₩99,671 | ₩99,564 | ₩99,580 | -0.08% | 1.2천 |
|---|
| 2026.02.09 | ₩99,108 | ₩99,179 | ₩99,108 | ₩99,179 | +0.07% | 400 |
|---|
| 2026.02.06 | ₩96,935 | ₩98,317 | ₩96,935 | ₩98,317 | +1.43% | 300 |
|---|
| 2026.02.05 | ₩95,702 | ₩96,131 | ₩95,299 | ₩95,680 | -0.02% | 1.1천 |
|---|
| 2026.02.04 | ₩98,075 | ₩98,075 | ₩96,151 | ₩96,151 | -1.96% | 400 |
|---|
| 2026.02.03 | ₩97,834 | ₩97,874 | ₩96,265 | ₩97,002 | -0.85% | 900 |
|---|
| 2026.02.02 | ₩95,313 | ₩96,064 | ₩95,313 | ₩95,901 | +0.62% | 4.8천 |
|---|
| 2026.01.30 | ₩96,023 | ₩96,023 | ₩94,521 | ₩94,763 | -1.31% | 1.2천 |
|---|
| 2026.01.29 | ₩96,131 | ₩96,450 | ₩96,131 | ₩96,450 | +0.33% | 800 |
|---|
| 2026.01.28 | ₩96,775 | ₩97,208 | ₩96,775 | ₩97,208 | +0.45% | 6.7천 |
|---|
| 2026.01.27 | ₩95,876 | ₩96,697 | ₩95,876 | ₩96,697 | +0.86% | 1.9천 |
|---|
| 2026.01.26 | ₩94,508 | ₩94,615 | ₩94,445 | ₩94,445 | -0.07% | 600 |
|---|
| 2026.01.23 | ₩93,784 | ₩94,481 | ₩93,784 | ₩94,465 | +0.73% | 500 |
|---|
| 2026.01.22 | ₩93,891 | ₩93,891 | ₩93,886 | ₩93,886 | -0.01% | 600 |
|---|
| 2026.01.21 | ₩92,871 | ₩92,871 | ₩92,871 | ₩92,871 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩91,383 | ₩91,383 | ₩91,212 | ₩91,212 | -0.19% | 700 |
|---|
| 2026.01.16 | ₩91,584 | ₩91,719 | ₩91,571 | ₩91,619 | +0.04% | 1.9천 |
|---|
| 2026.01.15 | ₩91,571 | ₩91,571 | ₩91,437 | ₩91,441 | -0.14% | 500 |
|---|
| 2026.01.14 | ₩90,621 | ₩90,621 | ₩90,621 | ₩90,621 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩90,740 | ₩90,740 | ₩90,269 | ₩90,269 | -0.52% | 400 |
|---|
| 2026.01.12 | ₩90,777 | ₩90,777 | ₩90,777 | ₩90,777 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩90,042 | ₩90,412 | ₩90,042 | ₩90,412 | +0.41% | 300 |
|---|
| 2026.01.08 | ₩89,533 | ₩89,944 | ₩89,533 | ₩89,944 | +0.46% | 300 |
|---|
| 2026.01.07 | ₩90,035 | ₩90,035 | ₩89,840 | ₩89,840 | -0.22% | 700 |
|---|
| 2026.01.06 | ₩90,411 | ₩90,524 | ₩90,411 | ₩90,524 | +0.12% | 300 |
|---|
| 2026.01.05 | ₩89,385 | ₩89,546 | ₩89,345 | ₩89,546 | +0.18% | 500 |
|---|
| 2026.01.02 | ₩88,030 | ₩88,276 | ₩88,030 | ₩88,276 | +0.28% | 200 |
|---|
| 2025.12.31 | ₩86,207 | ₩86,207 | ₩86,205 | ₩86,205 | -0.00% | 500 |
|---|
| 2025.12.30 | ₩86,133 | ₩86,133 | ₩86,101 | ₩86,101 | -0.04% | 400 |
|---|
| 2025.12.29 | ₩85,563 | ₩85,831 | ₩85,563 | ₩85,814 | +0.29% | 1.8천 |
|---|
| 2025.12.26 | ₩85,528 | ₩85,528 | ₩85,528 | ₩85,528 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩85,281 | ₩85,281 | ₩85,030 | ₩85,030 | -0.29% | 200 |
|---|
| 2025.12.23 | ₩84,195 | ₩84,820 | ₩84,195 | ₩84,820 | +0.74% | 1천 |
|---|
| 2025.12.22 | ₩84,322 | ₩84,322 | ₩84,110 | ₩84,110 | -0.25% | 1.6천 |
|---|
| 2025.12.19 | ₩83,337 | ₩83,793 | ₩83,337 | ₩83,697 | +0.43% | 1.3천 |
|---|
| 2025.12.18 | ₩88,861 | ₩88,861 | ₩88,861 | ₩88,861 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩88,111 | ₩88,111 | ₩87,683 | ₩87,683 | -0.49% | 600 |
|---|
| 2025.12.16 | ₩88,513 | ₩88,540 | ₩88,513 | ₩88,535 | +0.02% | 600 |
|---|
| 2025.12.15 | ₩89,921 | ₩89,921 | ₩89,152 | ₩89,152 | -0.86% | 500 |
|---|
| 2025.12.12 | ₩90,498 | ₩90,498 | ₩89,331 | ₩89,331 | -1.29% | 1천 |
|---|
| 2025.12.11 | ₩90,310 | ₩90,630 | ₩90,310 | ₩90,544 | +0.26% | 800 |
|---|
| 2025.12.10 | ₩90,478 | ₩90,890 | ₩90,478 | ₩90,890 | +0.46% | 300 |
|---|
| 2025.12.09 | ₩90,104 | ₩90,104 | ₩90,104 | ₩90,104 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩89,606 | ₩89,606 | ₩89,606 | ₩89,606 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩89,645 | ₩89,645 | ₩89,612 | ₩89,612 | -0.04% | 700 |
|---|
| 2025.12.04 | ₩88,822 | ₩88,875 | ₩88,822 | ₩88,875 | +0.06% | 300 |
|---|
| 2025.12.03 | ₩88,983 | ₩89,223 | ₩88,942 | ₩89,223 | +0.27% | 500 |
|---|
| 2025.12.02 | ₩89,023 | ₩89,023 | ₩89,019 | ₩89,019 | -0.00% | 300 |
|---|
| 2025.12.01 | ₩88,688 | ₩88,930 | ₩88,631 | ₩88,631 | -0.06% | 1.2천 |
|---|
| 2025.11.28 | ₩89,130 | ₩89,358 | ₩89,130 | ₩89,358 | +0.26% | 700 |
|---|
| 2025.11.26 | ₩88,916 | ₩89,546 | ₩88,916 | ₩89,416 | +0.56% | 7천 |
|---|
| 2025.11.25 | ₩87,776 | ₩88,367 | ₩87,226 | ₩88,367 | +0.67% | 1.1천 |
|---|
| 2025.11.24 | ₩87,356 | ₩87,703 | ₩87,266 | ₩87,703 | +0.40% | 1.1천 |
|---|
| 2025.11.21 | ₩86,314 | ₩87,145 | ₩85,938 | ₩86,960 | +0.75% | 400 |
|---|
| 2025.11.20 | ₩89,197 | ₩89,197 | ₩86,958 | ₩86,958 | -2.51% | 800 |
|---|
| 2025.11.19 | ₩87,722 | ₩88,393 | ₩87,588 | ₩87,906 | +0.21% | 3.4천 |
|---|
| 2025.11.18 | ₩88,098 | ₩88,299 | ₩87,655 | ₩87,954 | -0.16% | 6.3천 |
|---|
| 2025.11.17 | ₩89,050 | ₩89,197 | ₩88,547 | ₩88,547 | -0.56% | 500 |
|---|
| 2025.11.14 | ₩88,446 | ₩89,559 | ₩88,446 | ₩89,372 | +1.05% | 2.5천 |
|---|
| 2025.11.13 | ₩88,835 | ₩88,835 | ₩88,822 | ₩88,830 | -0.01% | 700 |
|---|
| 2025.11.12 | ₩90,337 | ₩90,448 | ₩90,337 | ₩90,448 | +0.12% | 300 |
|---|
| 2025.11.11 | ₩90,082 | ₩90,505 | ₩90,082 | ₩90,505 | +0.47% | 200 |
|---|
| 2025.11.10 | ₩89,908 | ₩90,214 | ₩89,908 | ₩90,214 | +0.34% | 400 |
|---|
| 2025.11.07 | ₩87,548 | ₩88,181 | ₩87,548 | ₩88,181 | +0.72% | 700 |
|---|
| 2025.11.06 | ₩88,969 | ₩88,969 | ₩88,509 | ₩88,509 | -0.52% | 300 |
|---|
| 2025.11.05 | ₩89,533 | ₩90,170 | ₩89,533 | ₩90,170 | +0.71% | 200 |
|---|
| 2025.11.04 | ₩89,680 | ₩89,680 | ₩89,436 | ₩89,436 | -0.27% | 200 |
|---|
| 2025.11.03 | ₩91,182 | ₩91,442 | ₩91,182 | ₩91,442 | +0.29% | 700 |
|---|
| 2025.10.31 | ₩90,203 | ₩90,243 | ₩90,155 | ₩90,155 | -0.05% | 700 |
|---|
| 2025.10.30 | ₩90,029 | ₩90,109 | ₩89,879 | ₩89,879 | -0.17% | 1.4천 |
|---|
| 2025.10.29 | ₩90,927 | ₩90,927 | ₩90,351 | ₩90,552 | -0.41% | 1.4천 |
|---|
| 2025.10.28 | ₩89,318 | ₩89,734 | ₩89,291 | ₩89,700 | +0.43% | 1.1천 |
|---|
| 2025.10.27 | ₩89,331 | ₩89,455 | ₩89,331 | ₩89,455 | +0.14% | 300 |
|---|
| 2025.10.24 | ₩88,460 | ₩88,460 | ₩88,394 | ₩88,394 | -0.07% | 2.2천 |
|---|
| 2025.10.23 | ₩87,859 | ₩87,859 | ₩87,859 | ₩87,859 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩87,687 | ₩87,721 | ₩87,648 | ₩87,648 | -0.04% | 700 |
|---|
| 2025.10.21 | ₩87,781 | ₩87,781 | ₩87,781 | ₩87,781 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩88,709 | ₩88,709 | ₩88,709 | ₩88,709 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩87,615 | ₩87,883 | ₩87,615 | ₩87,883 | +0.31% | 1천 |
|---|
| 2025.10.16 | ₩88,098 | ₩88,138 | ₩87,789 | ₩87,953 | -0.16% | 1천 |
|---|
| 2025.10.15 | ₩87,776 | ₩87,782 | ₩87,491 | ₩87,491 | -0.32% | 1천 |
|---|
| 2025.10.14 | ₩86,138 | ₩86,138 | ₩85,718 | ₩85,718 | -0.49% | 300 |
|---|
| 2025.10.13 | ₩85,938 | ₩86,408 | ₩85,938 | ₩86,313 | +0.44% | 1천 |
|---|
| 2025.10.10 | ₩84,678 | ₩84,678 | ₩83,779 | ₩83,786 | -1.05% | 1.2천 |
|---|