시장 데이터를 불러오는 중
전체 종목
JPMorgan Active Developing Markets Equity ETF 과거 주가
JPMorgan Active Developing Markets Equity ETF · JADE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active Developing Markets Equity ETF · JADE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,478 | ₩106,478 | ₩105,982 | ₩106,000 | -0.45% | 1.2천 |
| 2026.10.08 | ₩105,036 | ₩105,036 | ₩104,866 | ₩104,866 | -0.16% | 1.1천 |
| 2026.10.07 | ₩106,678 | ₩106,959 | ₩106,678 | ₩106,742 | +0.06% | 3.2천 |
| 2026.10.06 | ₩108,114 | ₩108,114 | ₩108,114 | ₩108,114 | 0.00% | 900 |
| 2026.10.05 | ₩108,581 | ₩109,349 | ₩108,581 | ₩109,017 | +0.40% | 1.9천 |
| 2026.10.02 | ₩106,097 | ₩106,482 | ₩106,097 | ₩106,482 | +0.36% | 2.3천 |
| 2026.10.01 | ₩104,708 | ₩105,730 | ₩104,708 | ₩105,558 | +0.81% | 6.7천 |
| 2026.09.30 | ₩105,984 | ₩105,984 | ₩105,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,343 |
| -0.60% |
| 2.6천 |
| 2026.09.29 | ₩106,264 | ₩106,705 | ₩105,970 | ₩106,531 | +0.25% | 2.3천 |
|---|
| 2026.09.28 | ₩106,398 | ₩106,398 | ₩105,783 | ₩106,107 | -0.27% | 1.2천 |
|---|
| 2026.09.25 | ₩106,985 | ₩107,453 | ₩106,758 | ₩107,280 | +0.28% | 1.5천 |
|---|
| 2026.09.24 | ₩106,217 | ₩106,585 | ₩106,217 | ₩106,290 | +0.07% | 2.1천 |
|---|
| 2026.09.23 | ₩106,965 | ₩107,465 | ₩106,965 | ₩107,064 | +0.09% | 600 |
|---|
| 2026.09.22 | ₩108,575 | ₩109,710 | ₩108,575 | ₩109,427 | +0.78% | 1.9천 |
|---|
| 2026.09.21 | ₩107,386 | ₩109,055 | ₩107,386 | ₩108,635 | +1.16% | 2.4천 |
|---|
| 2026.09.18 | ₩106,205 | ₩106,205 | ₩106,205 | ₩106,205 | 0.00% | 400 |
|---|
| 2026.09.17 | ₩106,444 | ₩106,705 | ₩106,351 | ₩106,363 | -0.08% | 1.7천 |
|---|
| 2026.09.16 | ₩105,303 | ₩105,303 | ₩104,167 | ₩104,517 | -0.75% | 1.6천 |
|---|
| 2026.09.15 | ₩104,608 | ₩105,076 | ₩104,548 | ₩104,548 | -0.06% | 1.5천 |
|---|
| 2026.09.14 | ₩104,608 | ₩104,994 | ₩104,515 | ₩104,994 | +0.37% | 2.8천 |
|---|
| 2026.09.11 | ₩107,453 | ₩107,787 | ₩107,453 | ₩107,601 | +0.14% | 6.1천 |
|---|
| 2026.09.10 | ₩107,239 | ₩107,239 | ₩106,704 | ₩106,704 | -0.50% | 4.4천 |
|---|
| 2026.09.09 | ₩108,855 | ₩108,855 | ₩108,672 | ₩108,672 | -0.17% | 600 |
|---|
| 2026.09.08 | ₩108,802 | ₩109,282 | ₩108,736 | ₩108,736 | -0.06% | 1.3천 |
|---|
| 2026.09.04 | ₩108,528 | ₩108,948 | ₩108,454 | ₩108,938 | +0.38% | 3.3천 |
|---|
| 2026.09.03 | ₩106,985 | ₩107,907 | ₩106,985 | ₩107,793 | +0.76% | 3.4천 |
|---|
| 2026.09.02 | ₩106,959 | ₩107,039 | ₩106,959 | ₩106,988 | +0.03% | 1천 |
|---|
| 2026.09.01 | ₩106,358 | ₩106,491 | ₩106,131 | ₩106,191 | -0.16% | 2.8천 |
|---|
| 2026.08.31 | ₩106,691 | ₩106,691 | ₩106,251 | ₩106,372 | -0.30% | 1.7천 |
|---|
| 2026.08.28 | ₩107,232 | ₩107,232 | ₩106,673 | ₩106,673 | -0.52% | 3.6천 |
|---|
| 2026.08.27 | ₩107,172 | ₩107,506 | ₩107,172 | ₩107,482 | +0.29% | 3.6천 |
|---|
| 2026.08.26 | ₩107,479 | ₩107,479 | ₩107,162 | ₩107,162 | -0.30% | 1.3천 |
|---|
| 2026.08.25 | ₩106,718 | ₩107,292 | ₩106,718 | ₩107,239 | +0.49% | 5.5천 |
|---|
| 2026.08.24 | ₩105,717 | ₩105,863 | ₩105,571 | ₩105,717 | 0.00% | 4천 |
|---|
| 2026.08.21 | ₩106,905 | ₩107,146 | ₩106,691 | ₩106,834 | -0.07% | 2.7천 |
|---|
| 2026.08.20 | ₩105,823 | ₩105,890 | ₩105,544 | ₩105,670 | -0.15% | 5.1천 |
|---|
| 2026.08.19 | ₩105,476 | ₩105,476 | ₩104,716 | ₩105,066 | -0.39% | 3.5천 |
|---|
| 2026.08.18 | ₩104,021 | ₩104,021 | ₩103,840 | ₩103,880 | -0.13% | 900 |
|---|
| 2026.08.17 | ₩107,466 | ₩107,747 | ₩106,691 | ₩106,917 | -0.51% | 5.3천 |
|---|
| 2026.08.14 | ₩106,331 | ₩106,344 | ₩105,616 | ₩105,673 | -0.62% | 3천 |
|---|
| 2026.08.13 | ₩106,237 | ₩106,251 | ₩105,814 | ₩105,814 | -0.40% | 1.3천 |
|---|
| 2026.08.12 | ₩105,456 | ₩105,690 | ₩105,102 | ₩105,102 | -0.34% | 4.2천 |
|---|
| 2026.08.11 | ₩103,807 | ₩103,807 | ₩103,633 | ₩103,633 | -0.17% | 1.4천 |
|---|
| 2026.08.10 | ₩104,037 | ₩104,254 | ₩103,860 | ₩103,860 | -0.17% | 2.7천 |
|---|
| 2026.08.07 | ₩104,448 | ₩104,448 | ₩104,245 | ₩104,245 | -0.19% | 500 |
|---|
| 2026.08.06 | ₩103,940 | ₩103,940 | ₩103,787 | ₩103,827 | -0.11% | 900 |
|---|
| 2026.08.05 | ₩104,461 | ₩104,688 | ₩104,424 | ₩104,424 | -0.04% | 1.1천 |
|---|
| 2026.08.04 | ₩104,141 | ₩104,768 | ₩104,127 | ₩104,559 | +0.40% | 4.4천 |
|---|
| 2026.08.03 | ₩102,111 | ₩102,511 | ₩102,111 | ₩102,491 | +0.37% | 1.2천 |
|---|
| 2026.07.31 | ₩102,004 | ₩102,004 | ₩101,336 | ₩101,857 | -0.14% | 900 |
|---|
| 2026.07.30 | ₩100,655 | ₩101,443 | ₩100,455 | ₩101,272 | +0.61% | 1.3천 |
|---|
| 2026.07.29 | ₩99,654 | ₩99,654 | ₩97,011 | ₩97,011 | -2.65% | 700 |
|---|
| 2026.07.28 | ₩99,447 | ₩99,533 | ₩99,012 | ₩99,186 | -0.26% | 2.1천 |
|---|
| 2026.07.27 | ₩101,910 | ₩101,964 | ₩100,094 | ₩100,905 | -0.99% | 1천 |
|---|
| 2026.07.24 | ₩101,123 | ₩101,857 | ₩100,441 | ₩100,468 | -0.65% | 6.8천 |
|---|
| 2026.07.23 | ₩101,951 | ₩102,792 | ₩101,951 | ₩102,272 | +0.32% | 1.7천 |
|---|
| 2026.07.22 | ₩103,126 | ₩103,299 | ₩102,998 | ₩102,998 | -0.12% | 2.6천 |
|---|
| 2026.07.21 | ₩103,526 | ₩103,526 | ₩103,206 | ₩103,398 | -0.12% | 1.2천 |
|---|
| 2026.07.20 | ₩100,268 | ₩100,268 | ₩100,034 | ₩100,113 | -0.15% | 1천 |
|---|
| 2026.07.17 | ₩98,438 | ₩100,455 | ₩98,438 | ₩99,947 | +1.53% | 1.6천 |
|---|
| 2026.07.16 | ₩101,496 | ₩101,496 | ₩100,862 | ₩101,002 | -0.49% | 2.4천 |
|---|
| 2026.07.15 | ₩102,925 | ₩103,168 | ₩102,925 | ₩103,168 | +0.24% | 1.1천 |
|---|
| 2026.07.14 | ₩103,660 | ₩103,660 | ₩103,526 | ₩103,573 | -0.08% | 600 |
|---|
| 2026.07.13 | ₩103,166 | ₩103,166 | ₩101,937 | ₩101,937 | -1.19% | 800 |
|---|
| 2026.07.10 | ₩105,049 | ₩105,623 | ₩105,049 | ₩105,337 | +0.27% | 6.1천 |
|---|
| 2026.07.09 | ₩105,636 | ₩105,636 | ₩105,396 | ₩105,396 | -0.23% | 1천 |
|---|
| 2026.07.08 | ₩104,368 | ₩104,555 | ₩104,181 | ₩104,461 | +0.09% | 5.7천 |
|---|
| 2026.07.07 | ₩104,248 | ₩104,408 | ₩103,794 | ₩103,794 | -0.44% | 1.3천 |
|---|
| 2026.07.06 | ₩106,999 | ₩107,159 | ₩106,848 | ₩106,848 | -0.14% | 3.9천 |
|---|
| 2026.07.02 | ₩104,007 | ₩104,007 | ₩102,792 | ₩103,182 | -0.79% | 6.9천 |
|---|
| 2026.07.01 | ₩104,682 | ₩104,728 | ₩104,678 | ₩104,678 | -0.00% | 700 |
|---|
| 2026.06.30 | ₩107,226 | ₩107,226 | ₩106,999 | ₩107,007 | -0.20% | 1천 |
|---|
| 2026.06.29 | ₩104,481 | ₩105,277 | ₩104,481 | ₩105,277 | +0.76% | 6.4천 |
|---|
| 2026.06.26 | ₩104,194 | ₩104,822 | ₩104,194 | ₩104,686 | +0.47% | 400 |
|---|
| 2026.06.25 | ₩105,977 | ₩105,977 | ₩105,627 | ₩105,627 | -0.33% | 900 |
|---|
| 2026.06.24 | ₩104,702 | ₩104,702 | ₩103,660 | ₩104,419 | -0.27% | 1.1천 |
|---|
| 2026.06.23 | ₩105,136 | ₩105,136 | ₩104,509 | ₩104,509 | -0.60% | 2.3천 |
|---|
| 2026.06.22 | ₩109,857 | ₩110,511 | ₩109,796 | ₩110,110 | +0.23% | 1.2만 |
|---|
| 2026.06.18 | ₩108,494 | ₩109,596 | ₩108,494 | ₩109,577 | +1.00% | 1천 |
|---|
| 2026.06.17 | ₩108,054 | ₩108,107 | ₩106,511 | ₩106,511 | -1.43% | 6.6천 |
|---|
| 2026.06.16 | ₩106,184 | ₩106,213 | ₩106,184 | ₩106,213 | +0.03% | 700 |
|---|
| 2026.06.15 | ₩107,439 | ₩107,813 | ₩107,186 | ₩107,620 | +0.17% | 1.6천 |
|---|
| 2026.06.12 | ₩104,715 | ₩105,102 | ₩104,261 | ₩104,902 | +0.18% | 2.7천 |
|---|
| 2026.06.11 | ₩101,951 | ₩104,764 | ₩101,951 | ₩104,764 | +2.76% | 2.6천 |
|---|
| 2026.06.10 | ₩101,657 | ₩102,939 | ₩100,483 | ₩100,483 | -1.15% | 1.6천 |
|---|
| 2026.06.09 | ₩103,026 | ₩103,026 | ₩99,320 | ₩101,901 | -1.09% | 1.7만 |
|---|
| 2026.06.08 | ₩102,191 | ₩102,191 | ₩101,764 | ₩101,936 | -0.25% | 1.3천 |
|---|
| 2026.06.05 | ₩102,765 | ₩102,979 | ₩100,224 | ₩100,224 | -2.47% | 5.7천 |
|---|
| 2026.06.04 | ₩106,625 | ₩106,927 | ₩106,625 | ₩106,927 | +0.28% | 3.1천 |
|---|
| 2026.06.03 | ₩107,720 | ₩107,759 | ₩107,620 | ₩107,759 | +0.04% | 2.6천 |
|---|
| 2026.06.02 | ₩108,080 | ₩109,069 | ₩108,080 | ₩109,050 | +0.90% | 1.5천 |
|---|
| 2026.06.01 | ₩107,653 | ₩108,214 | ₩107,640 | ₩107,988 | +0.31% | 4.2천 |
|---|
| 2026.05.29 | ₩105,904 | ₩106,197 | ₩105,705 | ₩106,117 | +0.20% | 3.1천 |
|---|
| 2026.05.28 | ₩106,344 | ₩106,344 | ₩106,077 | ₩106,083 | -0.25% | 3.1천 |
|---|
| 2026.05.27 | ₩106,505 | ₩106,505 | ₩105,783 | ₩105,909 | -0.56% | 3.8천 |
|---|
| 2026.05.26 | ₩105,329 | ₩105,747 | ₩105,329 | ₩105,747 | +0.40% | 7.7천 |
|---|
| 2026.05.22 | ₩102,138 | ₩102,138 | ₩101,834 | ₩101,834 | -0.30% | 5.9천 |
|---|
| 2026.05.21 | ₩101,123 | ₩101,872 | ₩101,123 | ₩101,872 | +0.74% | 400 |
|---|
| 2026.05.20 | ₩100,896 | ₩101,376 | ₩100,896 | ₩101,308 | +0.41% | 1.5천 |
|---|
| 2026.05.19 | ₩98,585 | ₩100,108 | ₩98,585 | ₩99,219 | +0.64% | 700 |
|---|
| 2026.05.18 | ₩99,921 | ₩100,363 | ₩99,774 | ₩100,363 | +0.44% | 1.1천 |
|---|
| 2026.05.15 | ₩100,225 | ₩100,371 | ₩100,225 | ₩100,371 | +0.15% | 800 |
|---|
| 2026.05.14 | ₩104,393 | ₩104,393 | ₩103,979 | ₩103,979 | -0.40% | 500 |
|---|
| 2026.05.13 | ₩103,006 | ₩103,860 | ₩102,605 | ₩103,554 | +0.53% | 700 |
|---|
| 2026.05.12 | ₩102,405 | ₩102,405 | ₩101,537 | ₩102,144 | -0.25% | 1.3천 |
|---|
| 2026.05.11 | ₩104,795 | ₩105,169 | ₩104,795 | ₩104,877 | +0.08% | 1.2천 |
|---|
| 2026.05.08 | ₩104,354 | ₩104,555 | ₩104,314 | ₩104,372 | +0.02% | 1.6천 |
|---|
| 2026.05.07 | ₩103,406 | ₩103,406 | ₩102,644 | ₩102,644 | -0.74% | 600 |
|---|
| 2026.05.06 | ₩103,847 | ₩104,322 | ₩103,847 | ₩104,322 | +0.46% | 800 |
|---|
| 2026.05.05 | ₩100,228 | ₩101,099 | ₩100,228 | ₩101,099 | +0.87% | 700 |
|---|
| 2026.05.04 | ₩100,254 | ₩100,495 | ₩99,223 | ₩99,223 | -1.03% | 3.2천 |
|---|
| 2026.05.01 | ₩99,396 | ₩99,396 | ₩99,396 | ₩99,396 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩98,345 | ₩99,309 | ₩98,345 | ₩99,309 | +0.98% | 2.9천 |
|---|
| 2026.04.29 | ₩97,851 | ₩97,864 | ₩96,992 | ₩96,992 | -0.88% | 1.1천 |
|---|
| 2026.04.28 | ₩97,089 | ₩97,597 | ₩97,089 | ₩97,461 | +0.38% | 1.3천 |
|---|
| 2026.04.27 | ₩99,240 | ₩99,240 | ₩98,659 | ₩98,659 | -0.59% | 800 |
|---|
| 2026.04.24 | ₩98,572 | ₩98,661 | ₩98,378 | ₩98,661 | +0.09% | 500 |
|---|
| 2026.04.23 | ₩95,964 | ₩96,866 | ₩95,861 | ₩96,866 | +0.94% | 800 |
|---|
| 2026.04.22 | ₩98,305 | ₩98,367 | ₩98,305 | ₩98,367 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩98,278 | ₩98,745 | ₩97,029 | ₩97,029 | -1.27% | 1.6천 |
|---|
| 2026.04.20 | ₩98,652 | ₩98,652 | ₩98,432 | ₩98,502 | -0.15% | 900 |
|---|
| 2026.04.17 | ₩99,199 | ₩99,774 | ₩99,093 | ₩99,093 | -0.11% | 1.9천 |
|---|
| 2026.04.16 | ₩98,158 | ₩98,305 | ₩97,825 | ₩97,825 | -0.34% | 1.6천 |
|---|
| 2026.04.15 | ₩97,944 | ₩97,944 | ₩97,196 | ₩97,381 | -0.58% | 3천 |
|---|
| 2026.04.14 | ₩97,437 | ₩97,877 | ₩97,437 | ₩97,729 | +0.30% | 2천 |
|---|
| 2026.04.13 | ₩96,328 | ₩96,328 | ₩95,954 | ₩96,220 | -0.11% | 500 |
|---|
| 2026.04.10 | ₩95,901 | ₩95,901 | ₩94,913 | ₩95,201 | -0.73% | 3.3천 |
|---|
| 2026.04.09 | ₩94,058 | ₩94,692 | ₩94,058 | ₩94,599 | +0.58% | 1.7천 |
|---|
| 2026.04.08 | ₩94,966 | ₩94,966 | ₩94,345 | ₩94,547 | -0.44% | 2.6천 |
|---|
| 2026.04.07 | ₩88,943 | ₩89,792 | ₩88,743 | ₩89,792 | +0.95% | 2.4천 |
|---|
| 2026.04.06 | ₩90,091 | ₩90,091 | ₩89,357 | ₩89,504 | -0.65% | 1.7천 |
|---|
| 2026.04.02 | ₩87,688 | ₩88,863 | ₩87,688 | ₩88,863 | +1.34% | 1.2천 |
|---|
| 2026.04.01 | ₩89,504 | ₩90,465 | ₩89,397 | ₩89,569 | +0.07% | 2.5천 |
|---|
| 2026.03.31 | ₩85,885 | ₩88,518 | ₩85,885 | ₩88,518 | +3.07% | 1.5천 |
|---|
| 2026.03.30 | ₩85,871 | ₩85,871 | ₩85,150 | ₩85,436 | -0.51% | 2.1천 |
|---|
| 2026.03.27 | ₩86,552 | ₩86,563 | ₩86,285 | ₩86,503 | -0.06% | 1.9천 |
|---|
| 2026.03.26 | ₩87,294 | ₩87,294 | ₩86,976 | ₩86,976 | -0.36% | 800 |
|---|
| 2026.03.25 | ₩89,624 | ₩89,931 | ₩89,624 | ₩89,714 | +0.10% | 700 |
|---|
| 2026.03.24 | ₩88,870 | ₩88,870 | ₩88,756 | ₩88,756 | -0.13% | 600 |
|---|
| 2026.03.23 | ₩89,571 | ₩90,305 | ₩89,544 | ₩89,611 | +0.04% | 800 |
|---|
| 2026.03.20 | ₩89,370 | ₩89,370 | ₩87,167 | ₩87,275 | -2.34% | 2.1천 |
|---|
| 2026.03.19 | ₩88,756 | ₩90,359 | ₩88,756 | ₩90,249 | +1.68% | 3.1천 |
|---|
| 2026.03.18 | ₩91,627 | ₩91,627 | ₩90,162 | ₩90,162 | -1.60% | 3.1천 |
|---|
| 2026.03.17 | ₩92,282 | ₩92,282 | ₩91,601 | ₩91,944 | -0.37% | 2.2천 |
|---|
| 2026.03.16 | ₩91,427 | ₩91,427 | ₩91,120 | ₩91,351 | -0.08% | 1천 |
|---|
| 2026.03.13 | ₩90,773 | ₩90,773 | ₩88,849 | ₩88,922 | -2.04% | 3.1천 |
|---|
| 2026.03.12 | ₩89,811 | ₩90,025 | ₩89,384 | ₩89,397 | -0.46% | 7.5천 |
|---|
| 2026.03.11 | ₩92,322 | ₩92,348 | ₩92,268 | ₩92,268 | -0.06% | 1.3천 |
|---|
| 2026.03.10 | ₩91,854 | ₩93,297 | ₩91,788 | ₩92,037 | +0.20% | 1.2만 |
|---|
| 2026.03.09 | ₩88,275 | ₩91,147 | ₩88,275 | ₩91,147 | +3.25% | 9.9천 |
|---|
| 2026.03.06 | ₩89,491 | ₩90,145 | ₩89,183 | ₩89,635 | +0.16% | 3.5천 |
|---|
| 2026.03.05 | ₩90,479 | ₩90,522 | ₩89,410 | ₩90,522 | +0.05% | 2.2천 |
|---|
| 2026.03.04 | ₩91,836 | ₩93,297 | ₩91,836 | ₩92,481 | +0.70% | 2천 |
|---|
| 2026.03.03 | ₩90,879 | ₩92,001 | ₩89,290 | ₩91,352 | +0.52% | 7.4천 |
|---|
| 2026.03.02 | ₩95,968 | ₩96,195 | ₩95,473 | ₩96,008 | +0.04% | 6.6천 |
|---|
| 2026.02.27 | ₩96,916 | ₩97,156 | ₩96,822 | ₩97,111 | +0.20% | 2.6천 |
|---|
| 2026.02.26 | ₩97,977 | ₩97,977 | ₩96,849 | ₩97,563 | -0.42% | 3.9천 |
|---|
| 2026.02.25 | ₩97,944 | ₩98,238 | ₩97,630 | ₩97,977 | +0.03% | 1.2만 |
|---|
| 2026.02.24 | ₩96,301 | ₩97,196 | ₩96,155 | ₩96,902 | +0.62% | 5.6천 |
|---|
| 2026.02.23 | ₩96,488 | ₩96,488 | ₩95,407 | ₩95,515 | -1.01% | 5.1천 |
|---|
| 2026.02.20 | ₩96,061 | ₩96,395 | ₩95,861 | ₩96,299 | +0.25% | 3.1천 |
|---|
| 2026.02.19 | ₩94,218 | ₩94,553 | ₩94,218 | ₩94,553 | +0.36% | 4.4천 |
|---|
| 2026.02.18 | ₩94,312 | ₩95,260 | ₩94,312 | ₩94,596 | +0.30% | 2.4천 |
|---|
| 2026.02.17 | ₩94,004 | ₩94,245 | ₩93,250 | ₩93,970 | -0.04% | 3.2천 |
|---|
| 2026.02.13 | ₩93,963 | ₩94,539 | ₩93,390 | ₩94,213 | +0.27% | 7.4천 |
|---|
| 2026.02.12 | ₩96,448 | ₩96,448 | ₩94,044 | ₩94,165 | -2.37% | 5.1천 |
|---|
| 2026.02.11 | ₩94,499 | ₩95,285 | ₩94,499 | ₩95,285 | +0.83% | 3.2천 |
|---|
| 2026.02.10 | ₩94,218 | ₩94,438 | ₩94,218 | ₩94,396 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩93,281 | ₩94,085 | ₩93,281 | ₩93,952 | +0.72% | 2.3천 |
|---|
| 2026.02.06 | ₩92,976 | ₩93,309 | ₩92,849 | ₩93,309 | +0.36% | 2.4천 |
|---|
| 2026.02.05 | ₩91,487 | ₩91,574 | ₩91,173 | ₩91,173 | -0.34% | 1.2천 |
|---|
| 2026.02.04 | ₩93,871 | ₩93,871 | ₩91,066 | ₩91,663 | -2.35% | 6.2천 |
|---|
| 2026.02.03 | ₩93,096 | ₩93,096 | ₩92,202 | ₩92,823 | -0.29% | 900 |
|---|
| 2026.02.02 | ₩91,894 | ₩92,391 | ₩91,894 | ₩92,391 | +0.54% | 1.2천 |
|---|
| 2026.01.30 | ₩91,601 | ₩92,375 | ₩91,601 | ₩91,932 | +0.36% | 900 |
|---|
| 2026.01.29 | ₩94,325 | ₩94,325 | ₩92,869 | ₩93,831 | -0.52% | 600 |
|---|
| 2026.01.28 | ₩93,684 | ₩93,788 | ₩93,457 | ₩93,788 | +0.11% | 900 |
|---|
| 2026.01.27 | ₩93,055 | ₩93,403 | ₩93,055 | ₩93,403 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩91,614 | ₩91,681 | ₩91,280 | ₩91,388 | -0.25% | 1.5천 |
|---|
| 2026.01.23 | ₩90,572 | ₩91,253 | ₩90,572 | ₩91,225 | +0.72% | 1.8천 |
|---|
| 2026.01.22 | ₩91,052 | ₩91,052 | ₩90,762 | ₩90,845 | -0.23% | 1.5천 |
|---|
| 2026.01.21 | ₩90,065 | ₩90,319 | ₩89,771 | ₩90,186 | +0.13% | 1.5천 |
|---|
| 2026.01.20 | ₩88,676 | ₩88,689 | ₩88,542 | ₩88,542 | -0.15% | 1.2천 |
|---|
| 2026.01.16 | ₩89,370 | ₩89,370 | ₩89,023 | ₩89,195 | -0.20% | 1.3천 |
|---|
| 2026.01.15 | ₩89,664 | ₩89,691 | ₩89,286 | ₩89,286 | -0.42% | 2.2천 |
|---|
| 2026.01.14 | ₩88,155 | ₩88,337 | ₩88,142 | ₩88,337 | +0.21% | 3천 |
|---|
| 2026.01.13 | ₩87,975 | ₩87,975 | ₩87,975 | ₩87,975 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩88,716 | ₩88,836 | ₩88,705 | ₩88,705 | -0.01% | 3.6천 |
|---|
| 2026.01.09 | ₩88,088 | ₩88,088 | ₩87,843 | ₩87,843 | -0.28% | 1.8천 |
|---|
| 2026.01.08 | ₩87,728 | ₩87,728 | ₩87,434 | ₩87,688 | -0.05% | 2.6천 |
|---|
| 2026.01.07 | ₩87,300 | ₩87,621 | ₩87,280 | ₩87,280 | -0.02% | 6.6만 |
|---|
| 2026.01.06 | ₩87,701 | ₩88,168 | ₩87,554 | ₩87,835 | +0.15% | 2.3만 |
|---|
| 2026.01.05 | ₩86,926 | ₩87,380 | ₩86,686 | ₩87,148 | +0.26% | 1.9천 |
|---|
| 2026.01.02 | ₩85,951 | ₩86,245 | ₩85,951 | ₩86,066 | +0.13% | 1.9천 |
|---|
| 2025.12.31 | ₩84,028 | ₩84,028 | ₩83,775 | ₩83,960 | -0.08% | 4.3천 |
|---|
| 2025.12.30 | ₩84,195 | ₩84,336 | ₩83,988 | ₩84,024 | -0.20% | 2.2천 |
|---|
| 2025.12.29 | ₩83,736 | ₩83,736 | ₩83,736 | ₩83,736 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩83,695 | ₩83,761 | ₩83,685 | ₩83,685 | -0.01% | 1.6천 |
|---|
| 2025.12.24 | ₩83,214 | ₩83,214 | ₩83,100 | ₩83,144 | -0.08% | 400 |
|---|
| 2025.12.23 | ₩82,720 | ₩83,000 | ₩82,666 | ₩82,927 | +0.25% | 1.2만 |
|---|
| 2025.12.22 | ₩82,239 | ₩82,867 | ₩82,079 | ₩82,239 | 0.00% | 6.9천 |
|---|
| 2025.12.19 | ₩81,651 | ₩81,962 | ₩81,651 | ₩81,962 | +0.38% | 3.4천 |
|---|
| 2025.12.18 | ₩81,464 | ₩81,464 | ₩81,325 | ₩81,325 | -0.17% | 200 |
|---|
| 2025.12.17 | ₩81,064 | ₩81,064 | ₩80,305 | ₩80,305 | -0.94% | 1.8천 |
|---|
| 2025.12.16 | ₩81,169 | ₩81,169 | ₩80,843 | ₩80,966 | -0.25% | 2.1천 |
|---|
| 2025.12.15 | ₩83,895 | ₩83,895 | ₩83,892 | ₩83,892 | -0.00% | 500 |
|---|
| 2025.12.12 | ₩83,975 | ₩83,975 | ₩83,728 | ₩83,728 | -0.29% | 300 |
|---|
| 2025.12.11 | ₩84,683 | ₩84,868 | ₩84,683 | ₩84,868 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩85,082 | ₩85,082 | ₩85,082 | ₩85,082 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩84,442 | ₩84,442 | ₩84,361 | ₩84,361 | -0.10% | 200 |
|---|
| 2025.12.08 | ₩84,409 | ₩84,413 | ₩84,409 | ₩84,413 | +0.00% | 700 |
|---|
| 2025.12.05 | ₩84,344 | ₩84,344 | ₩84,344 | ₩84,344 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩84,068 | ₩84,068 | ₩84,023 | ₩84,023 | -0.05% | 700 |
|---|
| 2025.12.03 | ₩83,828 | ₩84,135 | ₩83,401 | ₩84,109 | +0.33% | 3.5천 |
|---|
| 2025.12.02 | ₩83,855 | ₩84,111 | ₩83,801 | ₩84,111 | +0.31% | 2.3천 |
|---|
| 2025.12.01 | ₩83,749 | ₩83,749 | ₩83,749 | ₩83,749 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩83,666 | ₩83,666 | ₩83,666 | ₩83,666 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩83,600 | ₩83,622 | ₩83,454 | ₩83,454 | -0.17% | 400 |
|---|
| 2025.11.25 | ₩82,650 | ₩82,650 | ₩82,650 | ₩82,650 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩82,065 | ₩82,288 | ₩82,065 | ₩82,288 | +0.27% | 200 |
|---|
| 2025.11.21 | ₩80,690 | ₩81,611 | ₩80,690 | ₩81,456 | +0.95% | 2.6천 |
|---|
| 2025.11.20 | ₩82,947 | ₩82,947 | ₩81,313 | ₩81,313 | -1.97% | 4천 |
|---|
| 2025.11.19 | ₩82,439 | ₩82,947 | ₩82,426 | ₩82,848 | +0.50% | 1.8만 |
|---|
| 2025.11.18 | ₩82,773 | ₩82,987 | ₩82,773 | ₩82,960 | +0.23% | 500 |
|---|
| 2025.11.17 | ₩83,895 | ₩83,895 | ₩83,024 | ₩83,224 | -0.80% | 8.4천 |
|---|
| 2025.11.14 | ₩83,948 | ₩84,509 | ₩83,948 | ₩83,954 | +0.01% | 800 |
|---|
| 2025.11.13 | ₩85,083 | ₩85,083 | ₩83,908 | ₩84,115 | -1.14% | 900 |
|---|
| 2025.11.12 | ₩85,152 | ₩85,152 | ₩85,152 | ₩85,152 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩85,417 | ₩85,417 | ₩85,277 | ₩85,277 | -0.16% | 300 |
|---|
| 2025.11.10 | ₩85,043 | ₩85,270 | ₩84,750 | ₩85,204 | +0.19% | 1.8천 |
|---|
| 2025.11.07 | ₩83,187 | ₩83,622 | ₩83,187 | ₩83,622 | +0.52% | 1천 |
|---|
| 2025.11.06 | ₩84,068 | ₩84,068 | ₩83,884 | ₩83,884 | -0.22% | 500 |
|---|
| 2025.11.05 | ₩84,705 | ₩84,705 | ₩84,705 | ₩84,705 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩84,175 | ₩84,402 | ₩83,783 | ₩83,783 | -0.47% | 1.2천 |
|---|
| 2025.11.03 | ₩85,270 | ₩85,270 | ₩85,270 | ₩85,270 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩84,543 | ₩84,543 | ₩84,543 | ₩84,543 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩84,628 | ₩84,628 | ₩84,628 | ₩84,628 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩85,419 | ₩85,419 | ₩85,419 | ₩85,419 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩84,616 | ₩84,950 | ₩84,597 | ₩84,806 | +0.22% | 3.5천 |
|---|
| 2025.10.27 | ₩84,786 | ₩84,786 | ₩84,786 | ₩84,786 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩83,948 | ₩83,948 | ₩83,684 | ₩83,684 | -0.31% | 400 |
|---|
| 2025.10.23 | ₩83,231 | ₩83,231 | ₩83,231 | ₩83,231 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩82,101 | ₩82,101 | ₩82,101 | ₩82,101 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩82,573 | ₩82,573 | ₩82,573 | ₩82,573 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩83,107 | ₩83,107 | ₩82,920 | ₩82,920 | -0.22% | 600 |
|---|
| 2025.10.17 | ₩81,745 | ₩81,745 | ₩81,519 | ₩81,519 | -0.28% | 200 |
|---|
| 2025.10.16 | ₩81,852 | ₩81,852 | ₩81,424 | ₩81,503 | -0.43% | 1.5천 |
|---|
| 2025.10.15 | ₩81,551 | ₩81,551 | ₩81,211 | ₩81,297 | -0.31% | 1.1천 |
|---|
| 2025.10.14 | ₩80,234 | ₩80,636 | ₩80,206 | ₩80,206 | -0.03% | 1천 |
|---|
| 2025.10.13 | ₩81,304 | ₩81,304 | ₩81,227 | ₩81,227 | -0.10% | 1.2천 |
|---|
| 2025.10.10 | ₩81,892 | ₩81,892 | ₩78,946 | ₩78,946 | -3.60% | 800 |
|---|