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 | ₩108,814 | ₩109,515 | ₩108,801 | ₩109,377 | +0.52% | 76.2만 |
| 2026.10.08 | ₩108,036 | ₩108,720 | ₩107,849 | ₩108,680 | +0.60% | 201.4만 |
| 2026.10.07 | ₩108,439 | ₩108,439 | ₩107,855 | ₩108,264 | -0.16% | 46.9만 |
| 2026.10.06 | ₩108,519 | ₩108,935 | ₩108,506 | ₩108,680 | +0.15% | 62.6만 |
| 2026.10.05 | ₩107,567 | ₩108,439 | ₩107,299 | ₩108,170 | +0.56% | 101.8만 |
| 2026.10.02 | ₩107,513 | ₩107,748 | ₩107,111 | ₩107,540 | +0.02% | 97.1만 |
| 2026.10.01 | ₩106,923 | ₩107,151 | ₩106,079 | ₩106,870 | -0.05% | 89.8만 |
| 2026.09.30 | ₩107,567 | ₩107,815 | ₩106,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,897 |
| -0.62% |
| 94.5만 |
| 2026.09.29 | ₩107,500 | ₩107,567 | ₩106,964 | ₩107,419 | -0.07% | 75.5만 |
|---|
| 2026.09.28 | ₩107,969 | ₩108,103 | ₩107,527 | ₩107,688 | -0.26% | 57.9만 |
|---|
| 2026.09.25 | ₩108,009 | ₩108,693 | ₩107,828 | ₩108,519 | +0.47% | 47만 |
|---|
| 2026.09.24 | ₩107,942 | ₩108,157 | ₩107,567 | ₩107,956 | +0.01% | 69만 |
|---|
| 2026.09.23 | ₩108,640 | ₩108,760 | ₩108,130 | ₩108,211 | -0.39% | 30.1만 |
|---|
| 2026.09.22 | ₩109,350 | ₩109,350 | ₩108,626 | ₩108,747 | -0.55% | 27.7만 |
|---|
| 2026.09.21 | ₩109,163 | ₩109,632 | ₩108,747 | ₩109,377 | +0.20% | 45.6만 |
|---|
| 2026.09.18 | ₩108,827 | ₩109,002 | ₩108,425 | ₩108,573 | -0.23% | 21.9만 |
|---|
| 2026.09.17 | ₩109,297 | ₩109,297 | ₩108,680 | ₩109,002 | -0.27% | 45.6만 |
|---|
| 2026.09.16 | ₩109,645 | ₩109,645 | ₩107,795 | ₩108,331 | -1.20% | 32.7만 |
|---|
| 2026.09.15 | ₩109,940 | ₩109,940 | ₩109,405 | ₩109,538 | -0.37% | 26.6만 |
|---|
| 2026.09.14 | ₩110,088 | ₩110,423 | ₩109,779 | ₩109,981 | -0.10% | 27.3만 |
|---|
| 2026.09.11 | ₩110,316 | ₩110,544 | ₩109,967 | ₩110,249 | -0.06% | 28.8만 |
|---|
| 2026.09.10 | ₩109,431 | ₩109,639 | ₩109,143 | ₩109,364 | -0.06% | 29.1만 |
|---|
| 2026.09.09 | ₩110,007 | ₩110,048 | ₩109,558 | ₩109,753 | -0.23% | 33.8만 |
|---|
| 2026.09.08 | ₩110,651 | ₩110,866 | ₩110,195 | ₩110,262 | -0.35% | 31만 |
|---|
| 2026.09.04 | ₩111,161 | ₩111,362 | ₩110,919 | ₩111,080 | -0.07% | 36.8만 |
|---|
| 2026.09.03 | ₩111,228 | ₩111,777 | ₩111,000 | ₩111,737 | +0.46% | 22.5만 |
|---|
| 2026.09.02 | ₩110,410 | ₩111,174 | ₩110,316 | ₩110,839 | +0.39% | 24.2만 |
|---|
| 2026.09.01 | ₩110,557 | ₩110,866 | ₩110,074 | ₩110,222 | -0.30% | 29.4만 |
|---|
| 2026.08.31 | ₩111,254 | ₩111,375 | ₩110,812 | ₩110,812 | -0.40% | 27.2만 |
|---|
| 2026.08.28 | ₩111,563 | ₩112,066 | ₩111,362 | ₩111,630 | +0.06% | 33.1만 |
|---|
| 2026.08.27 | ₩111,268 | ₩111,429 | ₩111,027 | ₩111,161 | -0.10% | 27.8만 |
|---|
| 2026.08.26 | ₩111,482 | ₩111,898 | ₩111,442 | ₩111,684 | +0.18% | 39.2만 |
|---|
| 2026.08.25 | ₩111,871 | ₩111,871 | ₩111,355 | ₩111,710 | -0.14% | 25.1만 |
|---|
| 2026.08.24 | ₩111,509 | ₩111,878 | ₩111,482 | ₩111,764 | +0.23% | 25.1만 |
|---|
| 2026.08.21 | ₩111,187 | ₩111,563 | ₩110,986 | ₩111,295 | +0.10% | 23.3만 |
|---|
| 2026.08.20 | ₩111,268 | ₩111,697 | ₩110,651 | ₩110,718 | -0.49% | 84.1만 |
|---|
| 2026.08.19 | ₩111,617 | ₩112,434 | ₩111,583 | ₩111,777 | +0.14% | 22.9만 |
|---|
| 2026.08.18 | ₩111,469 | ₩111,549 | ₩111,134 | ₩111,147 | -0.29% | 21.8만 |
|---|
| 2026.08.17 | ₩112,193 | ₩112,193 | ₩111,322 | ₩111,322 | -0.78% | 84.7만 |
|---|
| 2026.08.14 | ₩112,542 | ₩112,622 | ₩112,354 | ₩112,421 | -0.11% | 22.8만 |
|---|
| 2026.08.13 | ₩112,367 | ₩112,716 | ₩111,941 | ₩112,381 | +0.01% | 46.6만 |
|---|
| 2026.08.12 | ₩112,139 | ₩112,139 | ₩111,563 | ₩111,912 | -0.20% | 28.8만 |
|---|
| 2026.08.11 | ₩112,300 | ₩112,542 | ₩112,032 | ₩112,072 | -0.20% | 27.7만 |
|---|
| 2026.08.10 | ₩111,952 | ₩112,314 | ₩111,844 | ₩112,193 | +0.22% | 27.9만 |
|---|
| 2026.08.07 | ₩111,254 | ₩111,958 | ₩111,214 | ₩111,925 | +0.60% | 32.9만 |
|---|
| 2026.08.06 | ₩111,791 | ₩111,965 | ₩111,060 | ₩111,348 | -0.40% | 19.5만 |
|---|
| 2026.08.05 | ₩112,139 | ₩112,314 | ₩111,348 | ₩111,549 | -0.53% | 58.3만 |
|---|
| 2026.08.04 | ₩110,638 | ₩111,871 | ₩110,316 | ₩111,630 | +0.90% | 41.3만 |
|---|
| 2026.08.03 | ₩110,195 | ₩110,968 | ₩110,195 | ₩110,866 | +0.61% | 30.7만 |
|---|
| 2026.07.31 | ₩109,082 | ₩109,699 | ₩108,546 | ₩109,364 | +0.26% | 27만 |
|---|
| 2026.07.30 | ₩108,291 | ₩108,613 | ₩107,419 | ₩108,425 | +0.12% | 26.6만 |
|---|
| 2026.07.29 | ₩108,908 | ₩109,149 | ₩107,755 | ₩107,768 | -1.05% | 26.8만 |
|---|
| 2026.07.28 | ₩108,573 | ₩109,169 | ₩108,573 | ₩108,988 | +0.38% | 28.8만 |
|---|
| 2026.07.27 | ₩107,929 | ₩108,412 | ₩107,761 | ₩107,956 | +0.02% | 22.7만 |
|---|
| 2026.07.24 | ₩106,816 | ₩107,782 | ₩106,803 | ₩107,326 | +0.48% | 28.9만 |
|---|
| 2026.07.23 | ₩106,669 | ₩107,057 | ₩106,333 | ₩106,561 | -0.10% | 291.5만 |
|---|
| 2026.07.22 | ₩107,835 | ₩107,849 | ₩107,218 | ₩107,339 | -0.46% | 109.5만 |
|---|
| 2026.07.21 | ₩107,151 | ₩107,688 | ₩106,830 | ₩107,500 | +0.33% | 30.7만 |
|---|
| 2026.07.20 | ₩107,755 | ₩107,761 | ₩107,004 | ₩107,111 | -0.60% | 32.7만 |
|---|
| 2026.07.17 | ₩107,849 | ₩108,479 | ₩107,433 | ₩107,567 | -0.26% | 25.6만 |
|---|
| 2026.07.16 | ₩108,077 | ₩108,626 | ₩108,077 | ₩108,425 | +0.32% | 23.2만 |
|---|
| 2026.07.15 | ₩107,714 | ₩108,224 | ₩107,688 | ₩107,956 | +0.22% | 53.6만 |
|---|
| 2026.07.14 | ₩107,594 | ₩108,063 | ₩107,259 | ₩107,366 | -0.21% | 31.7만 |
|---|
| 2026.07.13 | ₩107,983 | ₩108,318 | ₩107,768 | ₩107,969 | -0.01% | 28.5만 |
|---|
| 2026.07.10 | ₩107,849 | ₩107,956 | ₩107,178 | ₩107,822 | -0.02% | 29만 |
|---|
| 2026.07.09 | ₩106,695 | ₩107,473 | ₩106,508 | ₩107,379 | +0.64% | 25.2만 |
|---|
| 2026.07.08 | ₩107,312 | ₩107,312 | ₩106,266 | ₩106,602 | -0.66% | 32.5만 |
|---|
| 2026.07.07 | ₩108,506 | ₩108,613 | ₩107,782 | ₩107,902 | -0.56% | 27.8만 |
|---|
| 2026.07.06 | ₩107,875 | ₩108,144 | ₩107,473 | ₩108,009 | +0.12% | 39.2만 |
|---|
| 2026.07.02 | ₩107,567 | ₩107,901 | ₩106,796 | ₩107,513 | -0.05% | 38.8만 |
|---|
| 2026.07.01 | ₩106,642 | ₩107,701 | ₩106,367 | ₩107,044 | +0.38% | 57만 |
|---|
| 2026.06.30 | ₩106,709 | ₩106,749 | ₩106,278 | ₩106,481 | -0.21% | 38.4만 |
|---|
| 2026.06.29 | ₩106,387 | ₩106,702 | ₩106,213 | ₩106,615 | +0.21% | 31.9만 |
|---|
| 2026.06.26 | ₩106,159 | ₩106,709 | ₩105,824 | ₩105,931 | -0.21% | 40.6만 |
|---|
| 2026.06.25 | ₩106,910 | ₩107,621 | ₩106,427 | ₩106,615 | -0.28% | 33.5만 |
|---|
| 2026.06.24 | ₩105,770 | ₩106,333 | ₩105,261 | ₩105,663 | -0.10% | 62.2만 |
|---|
| 2026.06.23 | ₩105,113 | ₩105,877 | ₩104,818 | ₩105,556 | +0.42% | 62.4만 |
|---|
| 2026.06.22 | ₩106,816 | ₩107,037 | ₩106,414 | ₩106,602 | -0.20% | 32.9만 |
|---|
| 2026.06.18 | ₩107,004 | ₩107,031 | ₩106,347 | ₩106,467 | -0.50% | 32.6만 |
|---|
| 2026.06.17 | ₩106,964 | ₩107,500 | ₩105,609 | ₩105,810 | -1.08% | 36.4만 |
|---|
| 2026.06.16 | ₩107,312 | ₩107,714 | ₩106,917 | ₩106,990 | -0.30% | 35.9만 |
|---|
| 2026.06.15 | ₩106,803 | ₩107,312 | ₩106,729 | ₩106,870 | +0.06% | 42.8만 |
|---|
| 2026.06.12 | ₩105,220 | ₩106,012 | ₩104,805 | ₩105,636 | +0.40% | 32.4만 |
|---|
| 2026.06.11 | ₩103,450 | ₩104,925 | ₩102,995 | ₩104,671 | +1.18% | 42.1만 |
|---|
| 2026.06.10 | ₩104,027 | ₩104,617 | ₩102,834 | ₩102,834 | -1.15% | 39만 |
|---|
| 2026.06.09 | ₩104,389 | ₩104,925 | ₩102,612 | ₩104,376 | -0.01% | 51.8만 |
|---|
| 2026.06.08 | ₩104,094 | ₩104,322 | ₩103,477 | ₩103,558 | -0.52% | 58.5만 |
|---|
| 2026.06.05 | ₩104,684 | ₩104,751 | ₩103,196 | ₩103,424 | -1.20% | 44만 |
|---|
| 2026.06.04 | ₩104,590 | ₩105,287 | ₩104,590 | ₩105,113 | +0.50% | 30.6만 |
|---|
| 2026.06.03 | ₩104,054 | ₩104,389 | ₩104,014 | ₩104,081 | +0.03% | 35만 |
|---|
| 2026.06.02 | ₩103,812 | ₩104,449 | ₩103,705 | ₩104,295 | +0.46% | 38만 |
|---|
| 2026.06.01 | ₩103,343 | ₩103,913 | ₩103,263 | ₩103,638 | +0.29% | 32.4만 |
|---|
| 2026.05.29 | ₩104,081 | ₩104,101 | ₩103,719 | ₩103,933 | -0.14% | 53.5만 |
|---|
| 2026.05.28 | ₩103,745 | ₩104,228 | ₩103,464 | ₩104,027 | +0.27% | 203.1만 |
|---|
| 2026.05.27 | ₩104,121 | ₩104,128 | ₩103,625 | ₩103,893 | -0.22% | 43.1만 |
|---|
| 2026.05.26 | ₩103,531 | ₩103,812 | ₩103,410 | ₩103,719 | +0.18% | 40.1만 |
|---|
| 2026.05.22 | ₩102,659 | ₩103,123 | ₩102,632 | ₩102,834 | +0.17% | 25.4만 |
|---|
| 2026.05.21 | ₩101,627 | ₩102,367 | ₩101,064 | ₩102,257 | +0.62% | 47.2만 |
|---|
| 2026.05.20 | ₩101,533 | ₩102,056 | ₩101,064 | ₩102,016 | +0.48% | 53.6만 |
|---|
| 2026.05.19 | ₩101,131 | ₩101,734 | ₩100,755 | ₩101,157 | +0.03% | 30.7만 |
|---|
| 2026.05.18 | ₩101,466 | ₩101,922 | ₩101,064 | ₩101,573 | +0.11% | 40.2만 |
|---|
| 2026.05.15 | ₩102,056 | ₩102,056 | ₩101,211 | ₩101,251 | -0.79% | 30.7만 |
|---|
| 2026.05.14 | ₩102,565 | ₩103,035 | ₩102,445 | ₩102,632 | +0.07% | 46.2만 |
|---|
| 2026.05.13 | ₩102,297 | ₩102,606 | ₩101,882 | ₩102,431 | +0.13% | 33.4만 |
|---|
| 2026.05.12 | ₩102,297 | ₩102,472 | ₩101,568 | ₩102,324 | +0.03% | 59.1만 |
|---|
| 2026.05.11 | ₩102,512 | ₩102,726 | ₩102,297 | ₩102,485 | -0.03% | 42.3만 |
|---|
| 2026.05.08 | ₩102,445 | ₩102,579 | ₩102,136 | ₩102,284 | -0.16% | 31.5만 |
|---|
| 2026.05.07 | ₩103,062 | ₩103,209 | ₩101,975 | ₩102,230 | -0.81% | 53만 |
|---|
| 2026.05.06 | ₩102,780 | ₩103,290 | ₩102,646 | ₩103,062 | +0.27% | 30만 |
|---|
| 2026.05.05 | ₩101,479 | ₩102,203 | ₩101,479 | ₩101,975 | +0.49% | 65.3만 |
|---|
| 2026.05.04 | ₩101,734 | ₩102,237 | ₩101,251 | ₩101,345 | -0.38% | 30.6만 |
|---|
| 2026.05.01 | ₩102,364 | ₩102,536 | ₩101,875 | ₩101,882 | -0.47% | 31.5만 |
|---|
| 2026.04.30 | ₩100,930 | ₩102,418 | ₩100,789 | ₩102,324 | +1.38% | 76.2만 |
|---|
| 2026.04.29 | ₩101,117 | ₩101,198 | ₩100,635 | ₩100,876 | -0.24% | 33만 |
|---|
| 2026.04.28 | ₩101,037 | ₩101,157 | ₩100,487 | ₩100,715 | -0.32% | 22만 |
|---|
| 2026.04.27 | ₩100,836 | ₩101,345 | ₩100,822 | ₩100,862 | +0.03% | 30.9만 |
|---|
| 2026.04.24 | ₩101,426 | ₩101,426 | ₩100,742 | ₩100,903 | -0.52% | 30만 |
|---|
| 2026.04.23 | ₩101,077 | ₩101,707 | ₩100,527 | ₩101,345 | +0.27% | 30.2만 |
|---|
| 2026.04.22 | ₩101,546 | ₩101,560 | ₩100,715 | ₩100,903 | -0.63% | 97.5만 |
|---|
| 2026.04.21 | ₩101,587 | ₩101,989 | ₩100,681 | ₩100,822 | -0.75% | 53.2만 |
|---|
| 2026.04.20 | ₩101,225 | ₩101,573 | ₩101,166 | ₩101,359 | +0.13% | 35.8만 |
|---|
| 2026.04.17 | ₩100,715 | ₩101,815 | ₩100,715 | ₩101,345 | +0.63% | 43.5만 |
|---|
| 2026.04.16 | ₩100,004 | ₩100,514 | ₩99,937 | ₩100,192 | +0.19% | 28.1만 |
|---|
| 2026.04.15 | ₩100,433 | ₩100,474 | ₩99,696 | ₩99,978 | -0.45% | 32.3만 |
|---|
| 2026.04.14 | ₩99,843 | ₩100,413 | ₩99,562 | ₩100,259 | +0.42% | 27.8만 |
|---|
| 2026.04.13 | ₩98,784 | ₩100,031 | ₩98,717 | ₩100,031 | +1.26% | 28.4만 |
|---|
| 2026.04.10 | ₩99,937 | ₩99,937 | ₩98,952 | ₩99,066 | -0.87% | 37.7만 |
|---|
| 2026.04.09 | ₩99,119 | ₩100,004 | ₩99,079 | ₩99,803 | +0.69% | 40.5만 |
|---|
| 2026.04.08 | ₩98,757 | ₩99,327 | ₩98,650 | ₩99,320 | +0.57% | 39.5만 |
|---|
| 2026.04.07 | ₩96,880 | ₩97,202 | ₩96,529 | ₩97,068 | +0.19% | 25.7만 |
|---|
| 2026.04.06 | ₩96,505 | ₩97,068 | ₩96,505 | ₩97,068 | +0.58% | 27.5만 |
|---|
| 2026.04.02 | ₩95,633 | ₩97,028 | ₩95,543 | ₩96,518 | +0.93% | 30.8만 |
|---|
| 2026.04.01 | ₩96,665 | ₩96,934 | ₩96,397 | ₩96,518 | -0.15% | 51만 |
|---|
| 2026.03.31 | ₩95,177 | ₩96,277 | ₩94,788 | ₩96,210 | +1.08% | 43만 |
|---|
| 2026.03.30 | ₩95,177 | ₩95,190 | ₩93,917 | ₩94,252 | -0.97% | 205.3만 |
|---|
| 2026.03.27 | ₩95,432 | ₩95,432 | ₩94,120 | ₩94,265 | -1.22% | 33.8만 |
|---|
| 2026.03.26 | ₩96,156 | ₩96,706 | ₩95,526 | ₩95,633 | -0.54% | 24.8만 |
|---|
| 2026.03.25 | ₩96,665 | ₩96,974 | ₩95,901 | ₩96,558 | -0.11% | 43.1만 |
|---|
| 2026.03.24 | ₩95,070 | ₩96,505 | ₩94,909 | ₩96,049 | +1.03% | 31.5만 |
|---|
| 2026.03.23 | ₩96,411 | ₩96,880 | ₩95,760 | ₩95,794 | -0.64% | 88만 |
|---|
| 2026.03.20 | ₩95,807 | ₩95,995 | ₩94,600 | ₩95,043 | -0.80% | 30.7만 |
|---|
| 2026.03.19 | ₩95,405 | ₩96,344 | ₩95,284 | ₩95,901 | +0.52% | 45.9만 |
|---|
| 2026.03.18 | ₩96,934 | ₩97,024 | ₩95,982 | ₩96,022 | -0.94% | 38.5만 |
|---|
| 2026.03.17 | ₩97,376 | ₩97,778 | ₩97,255 | ₩97,296 | -0.08% | 34.6만 |
|---|
| 2026.03.16 | ₩96,853 | ₩97,255 | ₩96,518 | ₩96,733 | -0.12% | 26.8만 |
|---|
| 2026.03.13 | ₩96,518 | ₩96,974 | ₩95,834 | ₩95,928 | -0.61% | 23.7만 |
|---|
| 2026.03.12 | ₩96,639 | ₩96,947 | ₩95,941 | ₩95,955 | -0.71% | 30.4만 |
|---|
| 2026.03.11 | ₩97,711 | ₩97,939 | ₩97,034 | ₩97,443 | -0.27% | 42만 |
|---|
| 2026.03.10 | ₩98,275 | ₩99,039 | ₩97,725 | ₩97,819 | -0.46% | 40.7만 |
|---|
| 2026.03.09 | ₩97,054 | ₩98,435 | ₩96,008 | ₩98,221 | +1.20% | 46.5만 |
|---|
| 2026.03.06 | ₩98,248 | ₩98,248 | ₩97,202 | ₩97,899 | -0.35% | 39.1만 |
|---|
| 2026.03.05 | ₩100,112 | ₩100,393 | ₩98,744 | ₩99,441 | -0.67% | 30.5만 |
|---|
| 2026.03.04 | ₩100,460 | ₩100,849 | ₩99,910 | ₩100,715 | +0.25% | 46.9만 |
|---|
| 2026.03.03 | ₩99,709 | ₩100,608 | ₩98,650 | ₩100,165 | +0.46% | 36.6만 |
|---|
| 2026.03.02 | ₩100,715 | ₩101,882 | ₩100,708 | ₩101,600 | +0.88% | 46만 |
|---|
| 2026.02.27 | ₩101,305 | ₩101,828 | ₩101,052 | ₩101,774 | +0.46% | 28.8만 |
|---|
| 2026.02.26 | ₩102,230 | ₩102,512 | ₩101,493 | ₩102,150 | -0.08% | 52.8만 |
|---|
| 2026.02.25 | ₩102,136 | ₩102,257 | ₩101,587 | ₩102,056 | -0.08% | 32만 |
|---|
| 2026.02.24 | ₩101,318 | ₩101,908 | ₩101,208 | ₩101,680 | +0.36% | 33.6만 |
|---|
| 2026.02.23 | ₩102,190 | ₩102,686 | ₩100,930 | ₩101,305 | -0.87% | 31.7만 |
|---|
| 2026.02.20 | ₩101,694 | ₩102,632 | ₩101,564 | ₩102,485 | +0.78% | 35.7만 |
|---|
| 2026.02.19 | ₩102,056 | ₩102,197 | ₩101,493 | ₩101,975 | -0.08% | 28.7만 |
|---|
| 2026.02.18 | ₩102,083 | ₩102,777 | ₩102,029 | ₩102,431 | +0.34% | 58.7만 |
|---|
| 2026.02.17 | ₩102,096 | ₩102,441 | ₩101,265 | ₩101,801 | -0.29% | 33.2만 |
|---|
| 2026.02.13 | ₩101,292 | ₩102,619 | ₩100,976 | ₩102,136 | +0.83% | 33.6만 |
|---|
| 2026.02.12 | ₩103,102 | ₩103,544 | ₩101,439 | ₩101,573 | -1.48% | 92.8만 |
|---|
| 2026.02.11 | ₩103,236 | ₩103,437 | ₩102,418 | ₩102,740 | -0.48% | 71.7만 |
|---|
| 2026.02.10 | ₩102,914 | ₩103,330 | ₩102,579 | ₩102,632 | -0.27% | 86.9만 |
|---|
| 2026.02.09 | ₩102,726 | ₩103,222 | ₩102,371 | ₩103,035 | +0.30% | 42.8만 |
|---|
| 2026.02.06 | ₩101,613 | ₩103,232 | ₩101,613 | ₩103,035 | +1.40% | 64.3만 |
|---|
| 2026.02.05 | ₩101,452 | ₩101,895 | ₩100,889 | ₩101,225 | -0.22% | 96.3만 |
|---|
| 2026.02.04 | ₩101,868 | ₩102,472 | ₩101,546 | ₩102,096 | +0.22% | 37.2만 |
|---|
| 2026.02.03 | ₩101,466 | ₩102,244 | ₩100,722 | ₩101,640 | +0.17% | 109.3만 |
|---|
| 2026.02.02 | ₩100,112 | ₩101,520 | ₩100,091 | ₩101,345 | +1.23% | 31만 |
|---|
| 2026.01.30 | ₩100,608 | ₩100,976 | ₩99,683 | ₩100,527 | -0.08% | 40.1만 |
|---|
| 2026.01.29 | ₩101,238 | ₩101,412 | ₩100,058 | ₩101,050 | -0.19% | 63.3만 |
|---|
| 2026.01.28 | ₩100,514 | ₩100,903 | ₩100,152 | ₩100,487 | -0.03% | 60.6만 |
|---|
| 2026.01.27 | ₩100,232 | ₩100,527 | ₩100,105 | ₩100,420 | +0.19% | 59.2만 |
|---|
| 2026.01.26 | ₩100,487 | ₩100,688 | ₩100,353 | ₩100,541 | +0.05% | 32.2만 |
|---|
| 2026.01.23 | ₩100,554 | ₩100,554 | ₩99,843 | ₩100,259 | -0.29% | 39.6만 |
|---|
| 2026.01.22 | ₩100,809 | ₩101,184 | ₩100,460 | ₩100,769 | -0.04% | 70.5만 |
|---|
| 2026.01.21 | ₩99,173 | ₩100,621 | ₩99,173 | ₩100,313 | +1.15% | 35만 |
|---|
| 2026.01.20 | ₩98,932 | ₩99,550 | ₩98,442 | ₩98,583 | -0.35% | 37.6만 |
|---|
| 2026.01.16 | ₩100,313 | ₩100,366 | ₩99,991 | ₩100,112 | -0.20% | 25.6만 |
|---|
| 2026.01.15 | ₩100,138 | ₩100,594 | ₩100,004 | ₩100,340 | +0.20% | 24.8만 |
|---|
| 2026.01.14 | ₩99,508 | ₩99,901 | ₩99,334 | ₩99,884 | +0.38% | 22.1만 |
|---|
| 2026.01.13 | ₩100,058 | ₩100,152 | ₩99,515 | ₩99,817 | -0.24% | 36.7만 |
|---|
| 2026.01.12 | ₩99,428 | ₩99,952 | ₩99,227 | ₩99,830 | +0.40% | 20.6만 |
|---|
| 2026.01.09 | ₩99,495 | ₩99,937 | ₩99,314 | ₩99,817 | +0.32% | 21.4만 |
|---|
| 2026.01.08 | ₩98,435 | ₩99,362 | ₩98,362 | ₩99,213 | +0.79% | 27.5만 |
|---|
| 2026.01.07 | ₩99,709 | ₩99,750 | ₩98,489 | ₩98,556 | -1.16% | 49.9만 |
|---|
| 2026.01.06 | ₩98,328 | ₩99,857 | ₩98,328 | ₩99,790 | +1.49% | 48.3만 |
|---|
| 2026.01.05 | ₩97,591 | ₩98,543 | ₩97,591 | ₩98,301 | +0.73% | 29.3만 |
|---|
| 2026.01.02 | ₩96,639 | ₩97,416 | ₩96,193 | ₩97,323 | +0.71% | 22.7만 |
|---|
| 2025.12.31 | ₩96,893 | ₩96,893 | ₩96,169 | ₩96,169 | -0.75% | 39.5만 |
|---|
| 2025.12.30 | ₩97,121 | ₩97,229 | ₩96,942 | ₩96,960 | -0.17% | 22.1만 |
|---|
| 2025.12.29 | ₩97,296 | ₩97,470 | ₩96,974 | ₩97,148 | -0.15% | 19만 |
|---|
| 2025.12.26 | ₩97,510 | ₩97,550 | ₩97,146 | ₩97,457 | -0.06% | 9.4만 |
|---|
| 2025.12.24 | ₩97,121 | ₩97,573 | ₩97,115 | ₩97,376 | +0.26% | 13.6만 |
|---|
| 2025.12.23 | ₩96,840 | ₩97,081 | ₩96,813 | ₩97,001 | +0.17% | 28.4만 |
|---|
| 2025.12.22 | ₩96,397 | ₩96,955 | ₩96,397 | ₩96,947 | +0.57% | 25.7만 |
|---|
| 2025.12.19 | ₩95,780 | ₩96,486 | ₩95,780 | ₩96,102 | +0.34% | 25.9만 |
|---|
| 2025.12.18 | ₩96,129 | ₩96,505 | ₩95,553 | ₩95,754 | -0.39% | 33만 |
|---|
| 2025.12.17 | ₩96,089 | ₩96,370 | ₩95,465 | ₩95,526 | -0.59% | 41.4만 |
|---|
| 2025.12.16 | ₩96,692 | ₩96,712 | ₩95,579 | ₩95,901 | -0.82% | 33.1만 |
|---|
| 2025.12.15 | ₩97,403 | ₩97,470 | ₩96,706 | ₩97,121 | -0.29% | 30.4만 |
|---|
| 2025.12.12 | ₩97,658 | ₩97,752 | ₩96,639 | ₩96,880 | -0.80% | 26.2만 |
|---|
| 2025.12.11 | ₩96,572 | ₩97,457 | ₩96,558 | ₩97,376 | +0.83% | 22.4만 |
|---|
| 2025.12.10 | ₩95,204 | ₩96,794 | ₩95,204 | ₩96,598 | +1.46% | 29.7만 |
|---|
| 2025.12.09 | ₩95,485 | ₩95,821 | ₩95,150 | ₩95,231 | -0.27% | 25만 |
|---|
| 2025.12.08 | ₩96,102 | ₩96,102 | ₩95,392 | ₩95,526 | -0.60% | 25.3만 |
|---|
| 2025.12.05 | ₩96,022 | ₩96,518 | ₩95,976 | ₩96,116 | +0.10% | 145.8만 |
|---|
| 2025.12.04 | ₩95,955 | ₩96,169 | ₩95,685 | ₩95,928 | -0.03% | 31만 |
|---|
| 2025.12.03 | ₩95,110 | ₩96,082 | ₩95,106 | ₩95,995 | +0.93% | 220.5만 |
|---|
| 2025.12.02 | ₩95,150 | ₩95,177 | ₩94,600 | ₩94,922 | -0.24% | 15.8만 |
|---|
| 2025.12.01 | ₩95,150 | ₩95,593 | ₩94,882 | ₩94,909 | -0.25% | 22.5만 |
|---|
| 2025.11.28 | ₩95,231 | ₩95,712 | ₩95,110 | ₩95,633 | +0.42% | 12.1만 |
|---|
| 2025.11.26 | ₩94,600 | ₩95,358 | ₩94,480 | ₩94,989 | +0.41% | 42.6만 |
|---|
| 2025.11.25 | ₩93,260 | ₩94,594 | ₩93,260 | ₩94,480 | +1.31% | 43.1만 |
|---|
| 2025.11.24 | ₩92,616 | ₩93,226 | ₩92,365 | ₩93,045 | +0.46% | 20.1만 |
|---|
| 2025.11.21 | ₩91,369 | ₩92,777 | ₩91,074 | ₩92,308 | +1.03% | 38.5만 |
|---|
| 2025.11.20 | ₩92,938 | ₩93,206 | ₩90,873 | ₩90,940 | -2.15% | 26.5만 |
|---|
| 2025.11.19 | ₩92,160 | ₩92,413 | ₩91,624 | ₩91,986 | -0.19% | 32.6만 |
|---|
| 2025.11.18 | ₩92,026 | ₩92,670 | ₩91,704 | ₩92,080 | +0.06% | 112.4만 |
|---|
| 2025.11.17 | ₩93,233 | ₩93,501 | ₩91,959 | ₩92,321 | -0.98% | 21.7만 |
|---|
| 2025.11.14 | ₩93,112 | ₩93,729 | ₩92,810 | ₩93,313 | +0.22% | 30.4만 |
|---|
| 2025.11.13 | ₩94,600 | ₩94,802 | ₩93,555 | ₩93,689 | -0.96% | 22만 |
|---|
| 2025.11.12 | ₩94,627 | ₩95,284 | ₩94,627 | ₩94,895 | +0.28% | 17.8만 |
|---|
| 2025.11.11 | ₩93,997 | ₩94,761 | ₩93,997 | ₩94,547 | +0.58% | 14.8만 |
|---|
| 2025.11.10 | ₩93,581 | ₩94,185 | ₩93,233 | ₩93,943 | +0.39% | 31.4만 |
|---|
| 2025.11.07 | ₩92,321 | ₩93,246 | ₩91,959 | ₩93,219 | +0.97% | 30만 |
|---|
| 2025.11.06 | ₩92,924 | ₩93,273 | ₩92,442 | ₩92,616 | -0.33% | 27만 |
|---|
| 2025.11.05 | ₩92,267 | ₩93,246 | ₩92,267 | ₩92,884 | +0.67% | 26.6만 |
|---|
| 2025.11.04 | ₩92,093 | ₩92,723 | ₩91,972 | ₩92,495 | +0.44% | 26.9만 |
|---|
| 2025.11.03 | ₩93,099 | ₩93,099 | ₩91,946 | ₩92,938 | -0.17% | 21.7만 |
|---|
| 2025.10.31 | ₩92,817 | ₩93,246 | ₩92,455 | ₩92,991 | +0.19% | 221.8만 |
|---|
| 2025.10.30 | ₩92,562 | ₩93,475 | ₩92,549 | ₩92,616 | +0.06% | 39.5만 |
|---|
| 2025.10.29 | ₩93,206 | ₩93,809 | ₩92,817 | ₩93,072 | -0.14% | 22.6만 |
|---|
| 2025.10.28 | ₩93,984 | ₩94,185 | ₩93,286 | ₩93,353 | -0.67% | 23.2만 |
|---|
| 2025.10.27 | ₩94,238 | ₩94,238 | ₩93,729 | ₩94,010 | -0.24% | 24.7만 |
|---|
| 2025.10.24 | ₩93,890 | ₩94,049 | ₩93,662 | ₩93,662 | -0.24% | 26.5만 |
|---|
| 2025.10.23 | ₩92,831 | ₩93,260 | ₩92,715 | ₩93,166 | +0.36% | 20.8만 |
|---|
| 2025.10.22 | ₩93,139 | ₩93,246 | ₩92,321 | ₩92,576 | -0.60% | 33.8만 |
|---|
| 2025.10.21 | ₩92,951 | ₩93,246 | ₩92,777 | ₩93,112 | +0.17% | 17.7만 |
|---|
| 2025.10.20 | ₩92,455 | ₩92,991 | ₩92,455 | ₩92,938 | +0.52% | 21.7만 |
|---|
| 2025.10.17 | ₩91,597 | ₩92,120 | ₩91,463 | ₩91,905 | +0.34% | 18.9만 |
|---|
| 2025.10.16 | ₩92,589 | ₩92,629 | ₩91,204 | ₩91,436 | -1.25% | 21.3만 |
|---|
| 2025.10.15 | ₩92,375 | ₩92,763 | ₩91,651 | ₩92,281 | -0.10% | 17.2만 |
|---|
| 2025.10.14 | ₩90,403 | ₩92,241 | ₩90,403 | ₩91,731 | +1.47% | 15.1만 |
|---|
| 2025.10.13 | ₩90,886 | ₩91,288 | ₩90,591 | ₩91,061 | +0.19% | 13.1만 |
|---|
| 2025.10.10 | ₩92,254 | ₩92,361 | ₩90,031 | ₩90,041 | -2.40% | 27.9만 |
|---|