시장 데이터를 불러오는 중
전체 종목
JPMorgan Active Value ETF 과거 주가
JPMorgan Active Value ETF · JAVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active Value ETF · JAVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,743 | ₩109,443 | ₩108,729 | ₩109,305 | +0.52% | 76.2만 |
| 2026.10.08 | ₩107,965 | ₩108,649 | ₩107,778 | ₩108,609 | +0.60% | 201.4만 |
| 2026.10.07 | ₩108,367 | ₩108,367 | ₩107,785 | ₩108,193 | -0.16% | 46.9만 |
| 2026.10.06 | ₩108,448 | ₩108,863 | ₩108,434 | ₩108,609 | +0.15% | 62.6만 |
| 2026.10.05 | ₩107,496 | ₩108,367 | ₩107,228 | ₩108,099 | +0.56% | 101.8만 |
| 2026.10.02 | ₩107,443 | ₩107,677 | ₩107,041 | ₩107,470 | +0.02% | 97.1만 |
| 2026.10.01 | ₩106,853 | ₩107,081 | ₩106,009 | ₩106,800 | -0.05% | 89.8만 |
| 2026.09.30 | ₩107,496 | ₩107,744 | ₩106,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,826 |
| -0.62% |
| 94.5만 |
| 2026.09.29 | ₩107,429 | ₩107,496 | ₩106,893 | ₩107,349 | -0.07% | 75.5만 |
|---|
| 2026.09.28 | ₩107,898 | ₩108,032 | ₩107,456 | ₩107,617 | -0.26% | 57.9만 |
|---|
| 2026.09.25 | ₩107,939 | ₩108,622 | ₩107,758 | ₩108,448 | +0.47% | 47만 |
|---|
| 2026.09.24 | ₩107,872 | ₩108,086 | ₩107,496 | ₩107,885 | +0.01% | 69만 |
|---|
| 2026.09.23 | ₩108,568 | ₩108,689 | ₩108,059 | ₩108,140 | -0.39% | 30.1만 |
|---|
| 2026.09.22 | ₩109,279 | ₩109,279 | ₩108,555 | ₩108,676 | -0.55% | 27.7만 |
|---|
| 2026.09.21 | ₩109,091 | ₩109,560 | ₩108,676 | ₩109,305 | +0.20% | 45.6만 |
|---|
| 2026.09.18 | ₩108,756 | ₩108,930 | ₩108,354 | ₩108,501 | -0.23% | 21.9만 |
|---|
| 2026.09.17 | ₩109,225 | ₩109,225 | ₩108,609 | ₩108,930 | -0.27% | 45.6만 |
|---|
| 2026.09.16 | ₩109,573 | ₩109,573 | ₩107,724 | ₩108,260 | -1.20% | 32.7만 |
|---|
| 2026.09.15 | ₩109,868 | ₩109,868 | ₩109,334 | ₩109,466 | -0.37% | 26.6만 |
|---|
| 2026.09.14 | ₩110,016 | ₩110,351 | ₩109,707 | ₩109,908 | -0.10% | 27.3만 |
|---|
| 2026.09.11 | ₩110,243 | ₩110,471 | ₩109,895 | ₩110,176 | -0.06% | 28.8만 |
|---|
| 2026.09.10 | ₩109,359 | ₩109,567 | ₩109,071 | ₩109,292 | -0.06% | 29.1만 |
|---|
| 2026.09.09 | ₩109,935 | ₩109,975 | ₩109,486 | ₩109,681 | -0.23% | 33.8만 |
|---|
| 2026.09.08 | ₩110,578 | ₩110,793 | ₩110,123 | ₩110,190 | -0.35% | 31만 |
|---|
| 2026.09.04 | ₩111,088 | ₩111,289 | ₩110,846 | ₩111,007 | -0.07% | 36.8만 |
|---|
| 2026.09.03 | ₩111,155 | ₩111,704 | ₩110,927 | ₩111,664 | +0.46% | 22.5만 |
|---|
| 2026.09.02 | ₩110,337 | ₩111,101 | ₩110,243 | ₩110,766 | +0.39% | 24.2만 |
|---|
| 2026.09.01 | ₩110,485 | ₩110,793 | ₩110,002 | ₩110,150 | -0.30% | 29.4만 |
|---|
| 2026.08.31 | ₩111,181 | ₩111,302 | ₩110,739 | ₩110,739 | -0.40% | 27.2만 |
|---|
| 2026.08.28 | ₩111,490 | ₩111,992 | ₩111,289 | ₩111,557 | +0.06% | 33.1만 |
|---|
| 2026.08.27 | ₩111,195 | ₩111,356 | ₩110,954 | ₩111,088 | -0.10% | 27.8만 |
|---|
| 2026.08.26 | ₩111,409 | ₩111,825 | ₩111,369 | ₩111,610 | +0.18% | 39.2만 |
|---|
| 2026.08.25 | ₩111,798 | ₩111,798 | ₩111,282 | ₩111,637 | -0.14% | 25.1만 |
|---|
| 2026.08.24 | ₩111,436 | ₩111,805 | ₩111,409 | ₩111,691 | +0.23% | 25.1만 |
|---|
| 2026.08.21 | ₩111,114 | ₩111,490 | ₩110,913 | ₩111,222 | +0.10% | 23.3만 |
|---|
| 2026.08.20 | ₩111,195 | ₩111,624 | ₩110,578 | ₩110,645 | -0.49% | 84.1만 |
|---|
| 2026.08.19 | ₩111,543 | ₩112,361 | ₩111,510 | ₩111,704 | +0.14% | 22.9만 |
|---|
| 2026.08.18 | ₩111,396 | ₩111,476 | ₩111,061 | ₩111,074 | -0.29% | 21.8만 |
|---|
| 2026.08.17 | ₩112,119 | ₩112,119 | ₩111,248 | ₩111,248 | -0.78% | 84.7만 |
|---|
| 2026.08.14 | ₩112,468 | ₩112,548 | ₩112,280 | ₩112,347 | -0.11% | 22.8만 |
|---|
| 2026.08.13 | ₩112,294 | ₩112,642 | ₩111,868 | ₩112,307 | +0.01% | 46.6만 |
|---|
| 2026.08.12 | ₩112,066 | ₩112,066 | ₩111,490 | ₩111,838 | -0.20% | 28.8만 |
|---|
| 2026.08.11 | ₩112,227 | ₩112,468 | ₩111,959 | ₩111,999 | -0.20% | 27.7만 |
|---|
| 2026.08.10 | ₩111,878 | ₩112,240 | ₩111,771 | ₩112,119 | +0.22% | 27.9만 |
|---|
| 2026.08.07 | ₩111,181 | ₩111,885 | ₩111,141 | ₩111,851 | +0.60% | 32.9만 |
|---|
| 2026.08.06 | ₩111,717 | ₩111,892 | ₩110,987 | ₩111,275 | -0.40% | 19.5만 |
|---|
| 2026.08.05 | ₩112,066 | ₩112,240 | ₩111,275 | ₩111,476 | -0.53% | 58.3만 |
|---|
| 2026.08.04 | ₩110,565 | ₩111,798 | ₩110,243 | ₩111,557 | +0.90% | 41.3만 |
|---|
| 2026.08.03 | ₩110,123 | ₩110,895 | ₩110,123 | ₩110,793 | +0.61% | 30.7만 |
|---|
| 2026.07.31 | ₩109,011 | ₩109,627 | ₩108,475 | ₩109,292 | +0.26% | 27만 |
|---|
| 2026.07.30 | ₩108,220 | ₩108,542 | ₩107,349 | ₩108,354 | +0.12% | 26.6만 |
|---|
| 2026.07.29 | ₩108,836 | ₩109,078 | ₩107,684 | ₩107,697 | -1.05% | 26.8만 |
|---|
| 2026.07.28 | ₩108,501 | ₩109,098 | ₩108,501 | ₩108,917 | +0.38% | 28.8만 |
|---|
| 2026.07.27 | ₩107,858 | ₩108,341 | ₩107,691 | ₩107,885 | +0.02% | 22.7만 |
|---|
| 2026.07.24 | ₩106,746 | ₩107,711 | ₩106,733 | ₩107,255 | +0.48% | 28.9만 |
|---|
| 2026.07.23 | ₩106,599 | ₩106,987 | ₩106,264 | ₩106,491 | -0.10% | 291.5만 |
|---|
| 2026.07.22 | ₩107,764 | ₩107,778 | ₩107,148 | ₩107,269 | -0.46% | 109.5만 |
|---|
| 2026.07.21 | ₩107,081 | ₩107,617 | ₩106,759 | ₩107,429 | +0.33% | 30.7만 |
|---|
| 2026.07.20 | ₩107,684 | ₩107,691 | ₩106,934 | ₩107,041 | -0.60% | 32.7만 |
|---|
| 2026.07.17 | ₩107,778 | ₩108,408 | ₩107,362 | ₩107,496 | -0.26% | 25.6만 |
|---|
| 2026.07.16 | ₩108,006 | ₩108,555 | ₩108,006 | ₩108,354 | +0.32% | 23.2만 |
|---|
| 2026.07.15 | ₩107,644 | ₩108,153 | ₩107,617 | ₩107,885 | +0.22% | 53.6만 |
|---|
| 2026.07.14 | ₩107,523 | ₩107,992 | ₩107,188 | ₩107,295 | -0.21% | 31.7만 |
|---|
| 2026.07.13 | ₩107,912 | ₩108,247 | ₩107,697 | ₩107,898 | -0.01% | 28.5만 |
|---|
| 2026.07.10 | ₩107,778 | ₩107,885 | ₩107,108 | ₩107,751 | -0.02% | 29만 |
|---|
| 2026.07.09 | ₩106,625 | ₩107,403 | ₩106,438 | ₩107,309 | +0.64% | 25.2만 |
|---|
| 2026.07.08 | ₩107,242 | ₩107,242 | ₩106,197 | ₩106,532 | -0.66% | 32.5만 |
|---|
| 2026.07.07 | ₩108,434 | ₩108,542 | ₩107,711 | ₩107,831 | -0.56% | 27.8만 |
|---|
| 2026.07.06 | ₩107,805 | ₩108,073 | ₩107,403 | ₩107,939 | +0.12% | 39.2만 |
|---|
| 2026.07.02 | ₩107,496 | ₩107,830 | ₩106,726 | ₩107,443 | -0.05% | 38.8만 |
|---|
| 2026.07.01 | ₩106,572 | ₩107,630 | ₩106,297 | ₩106,974 | +0.38% | 57만 |
|---|
| 2026.06.30 | ₩106,639 | ₩106,679 | ₩106,209 | ₩106,411 | -0.21% | 38.4만 |
|---|
| 2026.06.29 | ₩106,317 | ₩106,632 | ₩106,143 | ₩106,545 | +0.21% | 31.9만 |
|---|
| 2026.06.26 | ₩106,089 | ₩106,639 | ₩105,754 | ₩105,862 | -0.21% | 40.6만 |
|---|
| 2026.06.25 | ₩106,840 | ₩107,550 | ₩106,357 | ₩106,545 | -0.28% | 33.5만 |
|---|
| 2026.06.24 | ₩105,701 | ₩106,264 | ₩105,192 | ₩105,594 | -0.10% | 62.2만 |
|---|
| 2026.06.23 | ₩105,044 | ₩105,808 | ₩104,749 | ₩105,486 | +0.42% | 62.4만 |
|---|
| 2026.06.22 | ₩106,746 | ₩106,967 | ₩106,344 | ₩106,532 | -0.20% | 32.9만 |
|---|
| 2026.06.18 | ₩106,934 | ₩106,960 | ₩106,277 | ₩106,398 | -0.50% | 32.6만 |
|---|
| 2026.06.17 | ₩106,893 | ₩107,429 | ₩105,540 | ₩105,741 | -1.08% | 36.4만 |
|---|
| 2026.06.16 | ₩107,242 | ₩107,644 | ₩106,846 | ₩106,920 | -0.30% | 35.9만 |
|---|
| 2026.06.15 | ₩106,733 | ₩107,242 | ₩106,659 | ₩106,800 | +0.06% | 42.8만 |
|---|
| 2026.06.12 | ₩105,151 | ₩105,942 | ₩104,736 | ₩105,567 | +0.40% | 32.4만 |
|---|
| 2026.06.11 | ₩103,383 | ₩104,857 | ₩102,927 | ₩104,602 | +1.18% | 42.1만 |
|---|
| 2026.06.10 | ₩103,959 | ₩104,548 | ₩102,766 | ₩102,766 | -1.15% | 39만 |
|---|
| 2026.06.09 | ₩104,321 | ₩104,857 | ₩102,545 | ₩104,307 | -0.01% | 51.8만 |
|---|
| 2026.06.08 | ₩104,026 | ₩104,254 | ₩103,409 | ₩103,490 | -0.52% | 58.5만 |
|---|
| 2026.06.05 | ₩104,615 | ₩104,682 | ₩103,128 | ₩103,356 | -1.20% | 44만 |
|---|
| 2026.06.04 | ₩104,522 | ₩105,218 | ₩104,522 | ₩105,044 | +0.50% | 30.6만 |
|---|
| 2026.06.03 | ₩103,986 | ₩104,321 | ₩103,945 | ₩104,012 | +0.03% | 35만 |
|---|
| 2026.06.02 | ₩103,744 | ₩104,381 | ₩103,637 | ₩104,227 | +0.46% | 38만 |
|---|
| 2026.06.01 | ₩103,275 | ₩103,845 | ₩103,195 | ₩103,570 | +0.29% | 32.4만 |
|---|
| 2026.05.29 | ₩104,012 | ₩104,032 | ₩103,651 | ₩103,865 | -0.14% | 53.5만 |
|---|
| 2026.05.28 | ₩103,677 | ₩104,160 | ₩103,396 | ₩103,959 | +0.27% | 203.1만 |
|---|
| 2026.05.27 | ₩104,053 | ₩104,059 | ₩103,557 | ₩103,825 | -0.22% | 43.1만 |
|---|
| 2026.05.26 | ₩103,463 | ₩103,744 | ₩103,342 | ₩103,651 | +0.18% | 40.1만 |
|---|
| 2026.05.22 | ₩102,592 | ₩103,056 | ₩102,565 | ₩102,766 | +0.17% | 25.4만 |
|---|
| 2026.05.21 | ₩101,560 | ₩102,300 | ₩100,997 | ₩102,190 | +0.62% | 47.2만 |
|---|
| 2026.05.20 | ₩101,466 | ₩101,989 | ₩100,997 | ₩101,949 | +0.48% | 53.6만 |
|---|
| 2026.05.19 | ₩101,064 | ₩101,667 | ₩100,689 | ₩101,091 | +0.03% | 30.7만 |
|---|
| 2026.05.18 | ₩101,399 | ₩101,855 | ₩100,997 | ₩101,507 | +0.11% | 40.2만 |
|---|
| 2026.05.15 | ₩101,989 | ₩101,989 | ₩101,145 | ₩101,185 | -0.79% | 30.7만 |
|---|
| 2026.05.14 | ₩102,498 | ₩102,967 | ₩102,378 | ₩102,565 | +0.07% | 46.2만 |
|---|
| 2026.05.13 | ₩102,230 | ₩102,538 | ₩101,815 | ₩102,364 | +0.13% | 33.4만 |
|---|
| 2026.05.12 | ₩102,230 | ₩102,404 | ₩101,501 | ₩102,257 | +0.03% | 59.1만 |
|---|
| 2026.05.11 | ₩102,445 | ₩102,659 | ₩102,230 | ₩102,418 | -0.03% | 42.3만 |
|---|
| 2026.05.08 | ₩102,378 | ₩102,512 | ₩102,069 | ₩102,217 | -0.16% | 31.5만 |
|---|
| 2026.05.07 | ₩102,994 | ₩103,141 | ₩101,909 | ₩102,163 | -0.81% | 53만 |
|---|
| 2026.05.06 | ₩102,713 | ₩103,222 | ₩102,579 | ₩102,994 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩101,413 | ₩102,136 | ₩101,413 | ₩101,909 | +0.49% | 65.3만 |
|---|
| 2026.05.04 | ₩101,667 | ₩102,170 | ₩101,185 | ₩101,279 | -0.38% | 30.6만 |
|---|
| 2026.05.01 | ₩102,297 | ₩102,469 | ₩101,808 | ₩101,815 | -0.47% | 31.5만 |
|---|
| 2026.04.30 | ₩100,863 | ₩102,351 | ₩100,723 | ₩102,257 | +1.38% | 76.2만 |
|---|
| 2026.04.29 | ₩101,051 | ₩101,131 | ₩100,569 | ₩100,810 | -0.24% | 33만 |
|---|
| 2026.04.28 | ₩100,971 | ₩101,091 | ₩100,421 | ₩100,649 | -0.32% | 22만 |
|---|
| 2026.04.27 | ₩100,769 | ₩101,279 | ₩100,756 | ₩100,796 | +0.03% | 30.9만 |
|---|
| 2026.04.24 | ₩101,359 | ₩101,359 | ₩100,676 | ₩100,837 | -0.52% | 30만 |
|---|
| 2026.04.23 | ₩101,011 | ₩101,641 | ₩100,461 | ₩101,279 | +0.27% | 30.2만 |
|---|
| 2026.04.22 | ₩101,480 | ₩101,493 | ₩100,649 | ₩100,837 | -0.63% | 97.5만 |
|---|
| 2026.04.21 | ₩101,520 | ₩101,922 | ₩100,615 | ₩100,756 | -0.75% | 53.2만 |
|---|
| 2026.04.20 | ₩101,158 | ₩101,507 | ₩101,099 | ₩101,292 | +0.13% | 35.8만 |
|---|
| 2026.04.17 | ₩100,649 | ₩101,748 | ₩100,649 | ₩101,279 | +0.63% | 43.5만 |
|---|
| 2026.04.16 | ₩99,939 | ₩100,448 | ₩99,872 | ₩100,126 | +0.19% | 28.1만 |
|---|
| 2026.04.15 | ₩100,368 | ₩100,408 | ₩99,630 | ₩99,912 | -0.45% | 32.3만 |
|---|
| 2026.04.14 | ₩99,778 | ₩100,347 | ₩99,496 | ₩100,193 | +0.42% | 27.8만 |
|---|
| 2026.04.13 | ₩98,719 | ₩99,965 | ₩98,652 | ₩99,965 | +1.26% | 28.4만 |
|---|
| 2026.04.10 | ₩99,872 | ₩99,872 | ₩98,887 | ₩99,001 | -0.87% | 37.7만 |
|---|
| 2026.04.09 | ₩99,054 | ₩99,939 | ₩99,014 | ₩99,738 | +0.69% | 40.5만 |
|---|
| 2026.04.08 | ₩98,692 | ₩99,262 | ₩98,585 | ₩99,255 | +0.57% | 39.5만 |
|---|
| 2026.04.07 | ₩96,816 | ₩97,138 | ₩96,465 | ₩97,004 | +0.19% | 25.7만 |
|---|
| 2026.04.06 | ₩96,441 | ₩97,004 | ₩96,441 | ₩97,004 | +0.58% | 27.5만 |
|---|
| 2026.04.02 | ₩95,570 | ₩96,964 | ₩95,480 | ₩96,455 | +0.93% | 30.8만 |
|---|
| 2026.04.01 | ₩96,602 | ₩96,870 | ₩96,334 | ₩96,455 | -0.15% | 51만 |
|---|
| 2026.03.31 | ₩95,115 | ₩96,213 | ₩94,726 | ₩96,146 | +1.08% | 43만 |
|---|
| 2026.03.30 | ₩95,115 | ₩95,128 | ₩93,855 | ₩94,190 | -0.97% | 205.3만 |
|---|
| 2026.03.27 | ₩95,369 | ₩95,369 | ₩94,059 | ₩94,203 | -1.22% | 33.8만 |
|---|
| 2026.03.26 | ₩96,093 | ₩96,642 | ₩95,463 | ₩95,570 | -0.54% | 24.8만 |
|---|
| 2026.03.25 | ₩96,602 | ₩96,910 | ₩95,838 | ₩96,495 | -0.11% | 43.1만 |
|---|
| 2026.03.24 | ₩95,007 | ₩96,441 | ₩94,847 | ₩95,986 | +1.03% | 31.5만 |
|---|
| 2026.03.23 | ₩96,347 | ₩96,816 | ₩95,698 | ₩95,731 | -0.64% | 88만 |
|---|
| 2026.03.20 | ₩95,744 | ₩95,932 | ₩94,538 | ₩94,981 | -0.80% | 30.7만 |
|---|
| 2026.03.19 | ₩95,342 | ₩96,280 | ₩95,222 | ₩95,838 | +0.52% | 45.9만 |
|---|
| 2026.03.18 | ₩96,870 | ₩96,960 | ₩95,919 | ₩95,959 | -0.94% | 38.5만 |
|---|
| 2026.03.17 | ₩97,312 | ₩97,714 | ₩97,192 | ₩97,232 | -0.08% | 34.6만 |
|---|
| 2026.03.16 | ₩96,790 | ₩97,192 | ₩96,455 | ₩96,669 | -0.12% | 26.8만 |
|---|
| 2026.03.13 | ₩96,455 | ₩96,910 | ₩95,771 | ₩95,865 | -0.61% | 23.7만 |
|---|
| 2026.03.12 | ₩96,575 | ₩96,883 | ₩95,878 | ₩95,892 | -0.71% | 30.4만 |
|---|
| 2026.03.11 | ₩97,647 | ₩97,875 | ₩96,971 | ₩97,379 | -0.27% | 42만 |
|---|
| 2026.03.10 | ₩98,210 | ₩98,974 | ₩97,661 | ₩97,754 | -0.46% | 40.7만 |
|---|
| 2026.03.09 | ₩96,991 | ₩98,371 | ₩95,945 | ₩98,156 | +1.20% | 46.5만 |
|---|
| 2026.03.06 | ₩98,183 | ₩98,183 | ₩97,138 | ₩97,835 | -0.35% | 39.1만 |
|---|
| 2026.03.05 | ₩100,046 | ₩100,327 | ₩98,679 | ₩99,376 | -0.67% | 30.5만 |
|---|
| 2026.03.04 | ₩100,394 | ₩100,783 | ₩99,845 | ₩100,649 | +0.25% | 46.9만 |
|---|
| 2026.03.03 | ₩99,644 | ₩100,542 | ₩98,585 | ₩100,099 | +0.46% | 36.6만 |
|---|
| 2026.03.02 | ₩100,649 | ₩101,815 | ₩100,642 | ₩101,533 | +0.88% | 46만 |
|---|
| 2026.02.27 | ₩101,239 | ₩101,761 | ₩100,985 | ₩101,708 | +0.46% | 28.8만 |
|---|
| 2026.02.26 | ₩102,163 | ₩102,445 | ₩101,426 | ₩102,083 | -0.08% | 52.8만 |
|---|
| 2026.02.25 | ₩102,069 | ₩102,190 | ₩101,520 | ₩101,989 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩101,252 | ₩101,842 | ₩101,142 | ₩101,614 | +0.36% | 33.6만 |
|---|
| 2026.02.23 | ₩102,123 | ₩102,619 | ₩100,863 | ₩101,239 | -0.87% | 31.7만 |
|---|
| 2026.02.20 | ₩101,627 | ₩102,565 | ₩101,497 | ₩102,418 | +0.78% | 35.7만 |
|---|
| 2026.02.19 | ₩101,989 | ₩102,130 | ₩101,426 | ₩101,909 | -0.08% | 28.7만 |
|---|
| 2026.02.18 | ₩102,016 | ₩102,710 | ₩101,962 | ₩102,364 | +0.34% | 58.7만 |
|---|
| 2026.02.17 | ₩102,029 | ₩102,374 | ₩101,198 | ₩101,734 | -0.29% | 33.2만 |
|---|
| 2026.02.13 | ₩101,225 | ₩102,552 | ₩100,910 | ₩102,069 | +0.83% | 33.6만 |
|---|
| 2026.02.12 | ₩103,034 | ₩103,476 | ₩101,373 | ₩101,507 | -1.48% | 92.8만 |
|---|
| 2026.02.11 | ₩103,168 | ₩103,369 | ₩102,351 | ₩102,672 | -0.48% | 71.7만 |
|---|
| 2026.02.10 | ₩102,847 | ₩103,262 | ₩102,512 | ₩102,565 | -0.27% | 86.9만 |
|---|
| 2026.02.09 | ₩102,659 | ₩103,155 | ₩102,304 | ₩102,967 | +0.30% | 42.8만 |
|---|
| 2026.02.06 | ₩101,547 | ₩103,164 | ₩101,547 | ₩102,967 | +1.40% | 64.3만 |
|---|
| 2026.02.05 | ₩101,386 | ₩101,828 | ₩100,823 | ₩101,158 | -0.22% | 96.3만 |
|---|
| 2026.02.04 | ₩101,801 | ₩102,404 | ₩101,480 | ₩102,029 | +0.22% | 37.2만 |
|---|
| 2026.02.03 | ₩101,399 | ₩102,177 | ₩100,656 | ₩101,574 | +0.17% | 109.3만 |
|---|
| 2026.02.02 | ₩100,046 | ₩101,453 | ₩100,026 | ₩101,279 | +1.23% | 31만 |
|---|
| 2026.01.30 | ₩100,542 | ₩100,910 | ₩99,617 | ₩100,461 | -0.08% | 40.1만 |
|---|
| 2026.01.29 | ₩101,172 | ₩101,346 | ₩99,992 | ₩100,984 | -0.19% | 63.3만 |
|---|
| 2026.01.28 | ₩100,448 | ₩100,837 | ₩100,086 | ₩100,421 | -0.03% | 60.6만 |
|---|
| 2026.01.27 | ₩100,166 | ₩100,461 | ₩100,039 | ₩100,354 | +0.19% | 59.2만 |
|---|
| 2026.01.26 | ₩100,421 | ₩100,622 | ₩100,287 | ₩100,475 | +0.05% | 32.2만 |
|---|
| 2026.01.23 | ₩100,488 | ₩100,488 | ₩99,778 | ₩100,193 | -0.29% | 39.6만 |
|---|
| 2026.01.22 | ₩100,743 | ₩101,118 | ₩100,394 | ₩100,703 | -0.04% | 70.5만 |
|---|
| 2026.01.21 | ₩99,108 | ₩100,555 | ₩99,108 | ₩100,247 | +1.15% | 35만 |
|---|
| 2026.01.20 | ₩98,867 | ₩99,484 | ₩98,378 | ₩98,518 | -0.35% | 37.6만 |
|---|
| 2026.01.16 | ₩100,247 | ₩100,300 | ₩99,925 | ₩100,046 | -0.20% | 25.6만 |
|---|
| 2026.01.15 | ₩100,073 | ₩100,528 | ₩99,939 | ₩100,274 | +0.20% | 24.8만 |
|---|
| 2026.01.14 | ₩99,443 | ₩99,836 | ₩99,269 | ₩99,818 | +0.38% | 22.1만 |
|---|
| 2026.01.13 | ₩99,992 | ₩100,086 | ₩99,450 | ₩99,751 | -0.24% | 36.7만 |
|---|
| 2026.01.12 | ₩99,362 | ₩99,886 | ₩99,161 | ₩99,764 | +0.40% | 20.6만 |
|---|
| 2026.01.09 | ₩99,429 | ₩99,872 | ₩99,249 | ₩99,751 | +0.32% | 21.4만 |
|---|
| 2026.01.08 | ₩98,371 | ₩99,297 | ₩98,297 | ₩99,148 | +0.79% | 27.5만 |
|---|
| 2026.01.07 | ₩99,644 | ₩99,684 | ₩98,424 | ₩98,491 | -1.16% | 49.9만 |
|---|
| 2026.01.06 | ₩98,264 | ₩99,791 | ₩98,264 | ₩99,724 | +1.49% | 48.3만 |
|---|
| 2026.01.05 | ₩97,527 | ₩98,478 | ₩97,527 | ₩98,237 | +0.73% | 29.3만 |
|---|
| 2026.01.02 | ₩96,575 | ₩97,352 | ₩96,130 | ₩97,259 | +0.71% | 22.7만 |
|---|
| 2025.12.31 | ₩96,830 | ₩96,830 | ₩96,106 | ₩96,106 | -0.75% | 39.5만 |
|---|
| 2025.12.30 | ₩97,058 | ₩97,165 | ₩96,878 | ₩96,897 | -0.17% | 22.1만 |
|---|
| 2025.12.29 | ₩97,232 | ₩97,406 | ₩96,910 | ₩97,084 | -0.15% | 19만 |
|---|
| 2025.12.26 | ₩97,446 | ₩97,486 | ₩97,082 | ₩97,393 | -0.06% | 9.4만 |
|---|
| 2025.12.24 | ₩97,058 | ₩97,509 | ₩97,051 | ₩97,312 | +0.26% | 13.6만 |
|---|
| 2025.12.23 | ₩96,776 | ₩97,017 | ₩96,749 | ₩96,937 | +0.17% | 28.4만 |
|---|
| 2025.12.22 | ₩96,334 | ₩96,891 | ₩96,334 | ₩96,883 | +0.57% | 25.7만 |
|---|
| 2025.12.19 | ₩95,718 | ₩96,422 | ₩95,718 | ₩96,039 | +0.34% | 25.9만 |
|---|
| 2025.12.18 | ₩96,066 | ₩96,441 | ₩95,490 | ₩95,691 | -0.39% | 33만 |
|---|
| 2025.12.17 | ₩96,026 | ₩96,307 | ₩95,403 | ₩95,463 | -0.59% | 41.4만 |
|---|
| 2025.12.16 | ₩96,629 | ₩96,649 | ₩95,517 | ₩95,838 | -0.82% | 33.1만 |
|---|
| 2025.12.15 | ₩97,339 | ₩97,406 | ₩96,642 | ₩97,058 | -0.29% | 30.4만 |
|---|
| 2025.12.12 | ₩97,594 | ₩97,687 | ₩96,575 | ₩96,816 | -0.80% | 26.2만 |
|---|
| 2025.12.11 | ₩96,508 | ₩97,393 | ₩96,495 | ₩97,312 | +0.83% | 22.4만 |
|---|
| 2025.12.10 | ₩95,141 | ₩96,731 | ₩95,141 | ₩96,535 | +1.46% | 29.7만 |
|---|
| 2025.12.09 | ₩95,423 | ₩95,758 | ₩95,088 | ₩95,168 | -0.27% | 25만 |
|---|
| 2025.12.08 | ₩96,039 | ₩96,039 | ₩95,329 | ₩95,463 | -0.60% | 25.3만 |
|---|
| 2025.12.05 | ₩95,959 | ₩96,455 | ₩95,913 | ₩96,053 | +0.10% | 145.8만 |
|---|
| 2025.12.04 | ₩95,892 | ₩96,106 | ₩95,622 | ₩95,865 | -0.03% | 31만 |
|---|
| 2025.12.03 | ₩95,048 | ₩96,019 | ₩95,044 | ₩95,932 | +0.93% | 220.5만 |
|---|
| 2025.12.02 | ₩95,088 | ₩95,115 | ₩94,538 | ₩94,860 | -0.24% | 15.8만 |
|---|
| 2025.12.01 | ₩95,088 | ₩95,530 | ₩94,820 | ₩94,847 | -0.25% | 22.5만 |
|---|
| 2025.11.28 | ₩95,168 | ₩95,649 | ₩95,048 | ₩95,570 | +0.42% | 12.1만 |
|---|
| 2025.11.26 | ₩94,538 | ₩95,296 | ₩94,418 | ₩94,927 | +0.41% | 42.6만 |
|---|
| 2025.11.25 | ₩93,198 | ₩94,532 | ₩93,198 | ₩94,418 | +1.31% | 43.1만 |
|---|
| 2025.11.24 | ₩92,555 | ₩93,165 | ₩92,305 | ₩92,984 | +0.46% | 20.1만 |
|---|
| 2025.11.21 | ₩91,309 | ₩92,716 | ₩91,014 | ₩92,247 | +1.03% | 38.5만 |
|---|
| 2025.11.20 | ₩92,877 | ₩93,145 | ₩90,813 | ₩90,880 | -2.15% | 26.5만 |
|---|
| 2025.11.19 | ₩92,100 | ₩92,353 | ₩91,564 | ₩91,925 | -0.19% | 32.6만 |
|---|
| 2025.11.18 | ₩91,966 | ₩92,609 | ₩91,644 | ₩92,019 | +0.06% | 112.4만 |
|---|
| 2025.11.17 | ₩93,172 | ₩93,440 | ₩91,899 | ₩92,260 | -0.98% | 21.7만 |
|---|
| 2025.11.14 | ₩93,051 | ₩93,667 | ₩92,749 | ₩93,252 | +0.22% | 30.4만 |
|---|
| 2025.11.13 | ₩94,538 | ₩94,739 | ₩93,493 | ₩93,627 | -0.96% | 22만 |
|---|
| 2025.11.12 | ₩94,565 | ₩95,222 | ₩94,565 | ₩94,833 | +0.28% | 17.8만 |
|---|
| 2025.11.11 | ₩93,935 | ₩94,699 | ₩93,935 | ₩94,485 | +0.58% | 14.8만 |
|---|
| 2025.11.10 | ₩93,520 | ₩94,123 | ₩93,172 | ₩93,882 | +0.39% | 31.4만 |
|---|
| 2025.11.07 | ₩92,260 | ₩93,185 | ₩91,899 | ₩93,158 | +0.97% | 30만 |
|---|
| 2025.11.06 | ₩92,863 | ₩93,212 | ₩92,381 | ₩92,555 | -0.33% | 27만 |
|---|
| 2025.11.05 | ₩92,207 | ₩93,185 | ₩92,207 | ₩92,823 | +0.67% | 26.6만 |
|---|
| 2025.11.04 | ₩92,033 | ₩92,662 | ₩91,912 | ₩92,435 | +0.44% | 26.9만 |
|---|
| 2025.11.03 | ₩93,038 | ₩93,038 | ₩91,885 | ₩92,877 | -0.17% | 21.7만 |
|---|
| 2025.10.31 | ₩92,756 | ₩93,185 | ₩92,394 | ₩92,930 | +0.19% | 221.8만 |
|---|
| 2025.10.30 | ₩92,502 | ₩93,414 | ₩92,488 | ₩92,555 | +0.06% | 39.5만 |
|---|
| 2025.10.29 | ₩93,145 | ₩93,748 | ₩92,756 | ₩93,011 | -0.14% | 22.6만 |
|---|
| 2025.10.28 | ₩93,922 | ₩94,123 | ₩93,225 | ₩93,292 | -0.67% | 23.2만 |
|---|
| 2025.10.27 | ₩94,177 | ₩94,177 | ₩93,667 | ₩93,949 | -0.24% | 24.7만 |
|---|
| 2025.10.24 | ₩93,828 | ₩93,988 | ₩93,600 | ₩93,600 | -0.24% | 26.5만 |
|---|
| 2025.10.23 | ₩92,770 | ₩93,198 | ₩92,654 | ₩93,105 | +0.36% | 20.8만 |
|---|
| 2025.10.22 | ₩93,078 | ₩93,185 | ₩92,260 | ₩92,515 | -0.60% | 33.8만 |
|---|
| 2025.10.21 | ₩92,890 | ₩93,185 | ₩92,716 | ₩93,051 | +0.17% | 17.7만 |
|---|
| 2025.10.20 | ₩92,394 | ₩92,930 | ₩92,394 | ₩92,877 | +0.52% | 21.7만 |
|---|
| 2025.10.17 | ₩91,537 | ₩92,059 | ₩91,403 | ₩91,845 | +0.34% | 18.9만 |
|---|
| 2025.10.16 | ₩92,528 | ₩92,569 | ₩91,144 | ₩91,376 | -1.25% | 21.3만 |
|---|
| 2025.10.15 | ₩92,314 | ₩92,703 | ₩91,590 | ₩92,220 | -0.10% | 17.2만 |
|---|
| 2025.10.14 | ₩90,344 | ₩92,180 | ₩90,344 | ₩91,671 | +1.47% | 15.1만 |
|---|
| 2025.10.13 | ₩90,827 | ₩91,229 | ₩90,532 | ₩91,001 | +0.19% | 13.1만 |
|---|
| 2025.10.10 | ₩92,193 | ₩92,301 | ₩89,972 | ₩89,982 | -2.40% | 27.9만 |
|---|