시장 데이터를 불러오는 중
전체 종목
JPMorgan Active Bond ETF 과거 주가
JPMorgan Active Bond ETF · JBND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active Bond ETF · JBND · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,490 | ₩68,544 | ₩68,370 | ₩68,531 | +0.06% | 85.2만 |
| 2026.10.08 | ₩68,276 | ₩68,598 | ₩68,209 | ₩68,598 | +0.47% | 318.4만 |
| 2026.10.07 | ₩67,994 | ₩68,383 | ₩67,994 | ₩68,343 | +0.51% | 179.4만 |
| 2026.10.06 | ₩68,303 | ₩68,423 | ₩68,237 | ₩68,343 | +0.06% | 139.5만 |
| 2026.10.05 | ₩69,221 | ₩69,221 | ₩68,028 | ₩68,169 | -1.52% | 144.3만 |
| 2026.10.02 | ₩68,584 | ₩68,584 | ₩68,209 | ₩68,330 | -0.37% | 163.2만 |
| 2026.10.01 | ₩68,142 | ₩68,484 | ₩68,014 | ₩68,356 | +0.31% | 348.9만 |
| 2026.09.30 | ₩68,705 | ₩68,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,558 |
| -0.21% |
| 291.5만 |
| 2026.09.29 | ₩68,651 | ₩68,665 | ₩68,437 | ₩68,584 | -0.10% | 245만 |
|---|
| 2026.09.28 | ₩68,705 | ₩68,745 | ₩68,531 | ₩68,692 | -0.02% | 132.4만 |
|---|
| 2026.09.25 | ₩68,879 | ₩69,014 | ₩68,698 | ₩68,973 | +0.14% | 202.5만 |
|---|
| 2026.09.24 | ₩69,201 | ₩69,242 | ₩68,799 | ₩68,799 | -0.58% | 164.9만 |
|---|
| 2026.09.23 | ₩69,644 | ₩69,644 | ₩69,067 | ₩69,201 | -0.64% | 108.4만 |
|---|
| 2026.09.22 | ₩69,778 | ₩69,805 | ₩69,630 | ₩69,738 | -0.06% | 115.8만 |
|---|
| 2026.09.21 | ₩69,765 | ₩69,765 | ₩69,657 | ₩69,751 | -0.02% | 113.4만 |
|---|
| 2026.09.18 | ₩69,617 | ₩69,644 | ₩69,523 | ₩69,577 | -0.06% | 78만 |
|---|
| 2026.09.17 | ₩69,738 | ₩69,805 | ₩69,617 | ₩69,791 | +0.08% | 92.5만 |
|---|
| 2026.09.16 | ₩69,563 | ₩69,738 | ₩69,469 | ₩69,483 | -0.12% | 92.3만 |
|---|
| 2026.09.15 | ₩69,456 | ₩69,550 | ₩69,443 | ₩69,510 | +0.08% | 112.6만 |
|---|
| 2026.09.14 | ₩69,523 | ₩69,719 | ₩69,416 | ₩69,550 | +0.04% | 80만 |
|---|
| 2026.09.11 | ₩69,778 | ₩69,798 | ₩69,542 | ₩69,563 | -0.31% | 75.3만 |
|---|
| 2026.09.10 | ₩69,778 | ₩69,872 | ₩69,644 | ₩69,671 | -0.15% | 164.2만 |
|---|
| 2026.09.09 | ₩70,180 | ₩70,221 | ₩69,986 | ₩70,073 | -0.15% | 114.5만 |
|---|
| 2026.09.08 | ₩70,301 | ₩70,314 | ₩70,163 | ₩70,221 | -0.11% | 173만 |
|---|
| 2026.09.04 | ₩70,234 | ₩70,341 | ₩70,234 | ₩70,261 | +0.04% | 71.8만 |
|---|
| 2026.09.03 | ₩70,368 | ₩70,368 | ₩70,267 | ₩70,274 | -0.13% | 159만 |
|---|
| 2026.09.02 | ₩70,180 | ₩70,180 | ₩70,060 | ₩70,167 | -0.02% | 113.9만 |
|---|
| 2026.09.01 | ₩70,180 | ₩70,281 | ₩69,805 | ₩70,086 | -0.13% | 123.3만 |
|---|
| 2026.08.31 | ₩70,542 | ₩70,663 | ₩70,516 | ₩70,663 | +0.17% | 102.5만 |
|---|
| 2026.08.28 | ₩70,891 | ₩70,985 | ₩70,650 | ₩70,650 | -0.34% | 90.3만 |
|---|
| 2026.08.27 | ₩70,945 | ₩70,998 | ₩70,864 | ₩70,904 | -0.06% | 78.4만 |
|---|
| 2026.08.26 | ₩70,931 | ₩71,012 | ₩70,864 | ₩70,931 | 0.00% | 106.6만 |
|---|
| 2026.08.25 | ₩70,931 | ₩71,052 | ₩70,871 | ₩71,052 | +0.17% | 61.3만 |
|---|
| 2026.08.24 | ₩70,663 | ₩70,757 | ₩70,636 | ₩70,757 | +0.13% | 149.9만 |
|---|
| 2026.08.21 | ₩70,676 | ₩70,676 | ₩70,542 | ₩70,609 | -0.09% | 78.4만 |
|---|
| 2026.08.20 | ₩70,676 | ₩70,790 | ₩70,630 | ₩70,690 | +0.02% | 71.4만 |
|---|
| 2026.08.19 | ₩70,918 | ₩70,931 | ₩70,761 | ₩70,918 | 0.00% | 94.9만 |
|---|
| 2026.08.18 | ₩70,462 | ₩70,636 | ₩70,462 | ₩70,596 | +0.19% | 98.5만 |
|---|
| 2026.08.17 | ₩70,650 | ₩70,656 | ₩70,516 | ₩70,542 | -0.15% | 59만 |
|---|
| 2026.08.14 | ₩70,824 | ₩70,864 | ₩70,623 | ₩70,650 | -0.25% | 87만 |
|---|
| 2026.08.13 | ₩70,864 | ₩70,985 | ₩70,837 | ₩70,851 | -0.02% | 53.8만 |
|---|
| 2026.08.12 | ₩70,757 | ₩70,757 | ₩70,609 | ₩70,609 | -0.21% | 148.8만 |
|---|
| 2026.08.11 | ₩70,636 | ₩70,698 | ₩70,569 | ₩70,569 | -0.09% | 78만 |
|---|
| 2026.08.10 | ₩70,609 | ₩70,650 | ₩70,529 | ₩70,529 | -0.11% | 57.3만 |
|---|
| 2026.08.07 | ₩70,811 | ₩70,824 | ₩70,676 | ₩70,757 | -0.08% | 71.5만 |
|---|
| 2026.08.06 | ₩70,744 | ₩70,768 | ₩70,583 | ₩70,636 | -0.15% | 70.9만 |
|---|
| 2026.08.05 | ₩70,837 | ₩70,864 | ₩70,757 | ₩70,837 | 0.00% | 112.6만 |
|---|
| 2026.08.04 | ₩70,750 | ₩70,797 | ₩70,676 | ₩70,797 | +0.07% | 113.6만 |
|---|
| 2026.08.03 | ₩70,502 | ₩70,569 | ₩70,314 | ₩70,529 | +0.04% | 71.7만 |
|---|
| 2026.07.31 | ₩70,717 | ₩70,717 | ₩70,529 | ₩70,650 | -0.09% | 80.8만 |
|---|
| 2026.07.30 | ₩70,831 | ₩70,871 | ₩70,749 | ₩70,797 | -0.05% | 91.6만 |
|---|
| 2026.07.29 | ₩70,972 | ₩71,039 | ₩70,784 | ₩70,797 | -0.25% | 79.6만 |
|---|
| 2026.07.28 | ₩70,945 | ₩71,119 | ₩70,931 | ₩71,012 | +0.09% | 63.3만 |
|---|
| 2026.07.27 | ₩70,851 | ₩70,904 | ₩70,789 | ₩70,891 | +0.06% | 63.9만 |
|---|
| 2026.07.24 | ₩70,542 | ₩70,837 | ₩70,542 | ₩70,717 | +0.25% | 58.7만 |
|---|
| 2026.07.23 | ₩70,609 | ₩70,663 | ₩70,569 | ₩70,609 | 0.00% | 99.1만 |
|---|
| 2026.07.22 | ₩70,878 | ₩70,904 | ₩70,797 | ₩70,811 | -0.09% | 108.4만 |
|---|
| 2026.07.21 | ₩70,972 | ₩70,972 | ₩70,871 | ₩70,931 | -0.06% | 56.7만 |
|---|
| 2026.07.20 | ₩71,213 | ₩71,226 | ₩70,998 | ₩71,052 | -0.23% | 69만 |
|---|
| 2026.07.17 | ₩71,280 | ₩71,347 | ₩71,200 | ₩71,226 | -0.08% | 45.1만 |
|---|
| 2026.07.16 | ₩71,119 | ₩71,173 | ₩71,052 | ₩71,173 | +0.08% | 47만 |
|---|
| 2026.07.15 | ₩71,119 | ₩71,240 | ₩71,092 | ₩71,186 | +0.09% | 154.7만 |
|---|
| 2026.07.14 | ₩71,059 | ₩71,139 | ₩70,985 | ₩71,052 | -0.01% | 99만 |
|---|
| 2026.07.13 | ₩70,998 | ₩71,037 | ₩70,870 | ₩70,878 | -0.17% | 50.2만 |
|---|
| 2026.07.10 | ₩71,186 | ₩71,200 | ₩71,069 | ₩71,106 | -0.11% | 55.8만 |
|---|
| 2026.07.09 | ₩71,119 | ₩71,261 | ₩71,106 | ₩71,173 | +0.08% | 47.5만 |
|---|
| 2026.07.08 | ₩71,079 | ₩71,226 | ₩70,972 | ₩71,146 | +0.09% | 139.2만 |
|---|
| 2026.07.07 | ₩71,441 | ₩71,441 | ₩71,146 | ₩71,186 | -0.36% | 149.7만 |
|---|
| 2026.07.06 | ₩71,481 | ₩71,629 | ₩71,414 | ₩71,454 | -0.04% | 70.9만 |
|---|
| 2026.07.02 | ₩71,360 | ₩71,521 | ₩71,293 | ₩71,454 | +0.13% | 82.5만 |
|---|
| 2026.07.01 | ₩71,347 | ₩71,481 | ₩71,347 | ₩71,401 | +0.08% | 59.3만 |
|---|
| 2026.06.30 | ₩71,977 | ₩71,977 | ₩71,749 | ₩71,749 | -0.32% | 91.6만 |
|---|
| 2026.06.29 | ₩72,018 | ₩72,098 | ₩71,981 | ₩72,085 | +0.09% | 53.5만 |
|---|
| 2026.06.26 | ₩71,910 | ₩72,044 | ₩71,904 | ₩72,018 | +0.15% | 64.8만 |
|---|
| 2026.06.25 | ₩71,977 | ₩72,058 | ₩71,924 | ₩71,937 | -0.06% | 111.5만 |
|---|
| 2026.06.24 | ₩71,857 | ₩71,910 | ₩71,816 | ₩71,897 | +0.06% | 67.9만 |
|---|
| 2026.06.23 | ₩71,548 | ₩71,602 | ₩71,508 | ₩71,521 | -0.04% | 89.5만 |
|---|
| 2026.06.22 | ₩71,521 | ₩71,615 | ₩71,428 | ₩71,495 | -0.04% | 76.1만 |
|---|
| 2026.06.18 | ₩71,776 | ₩71,810 | ₩71,629 | ₩71,656 | -0.17% | 73.2만 |
|---|
| 2026.06.17 | ₩71,756 | ₩71,803 | ₩71,454 | ₩71,454 | -0.42% | 79.7만 |
|---|
| 2026.06.16 | ₩72,232 | ₩72,239 | ₩71,650 | ₩71,736 | -0.69% | 119.1만 |
|---|
| 2026.06.15 | ₩71,696 | ₩71,736 | ₩71,602 | ₩71,615 | -0.11% | 61.4만 |
|---|
| 2026.06.12 | ₩71,535 | ₩71,582 | ₩71,428 | ₩71,562 | +0.04% | 77.8만 |
|---|
| 2026.06.11 | ₩71,347 | ₩71,649 | ₩71,253 | ₩71,615 | +0.38% | 84.7만 |
|---|
| 2026.06.10 | ₩71,347 | ₩71,360 | ₩71,173 | ₩71,186 | -0.23% | 109.5만 |
|---|
| 2026.06.09 | ₩71,253 | ₩71,307 | ₩71,146 | ₩71,293 | +0.06% | 61.3만 |
|---|
| 2026.06.08 | ₩71,307 | ₩71,320 | ₩71,106 | ₩71,119 | -0.26% | 46.9만 |
|---|
| 2026.06.05 | ₩71,240 | ₩71,468 | ₩71,146 | ₩71,159 | -0.11% | 101.4만 |
|---|
| 2026.06.04 | ₩71,508 | ₩71,547 | ₩71,428 | ₩71,454 | -0.08% | 98.3만 |
|---|
| 2026.06.03 | ₩71,354 | ₩71,441 | ₩71,320 | ₩71,401 | +0.07% | 80.8만 |
|---|
| 2026.06.02 | ₩71,562 | ₩71,568 | ₩71,481 | ₩71,535 | -0.04% | 95.5만 |
|---|
| 2026.06.01 | ₩71,347 | ₩71,508 | ₩71,246 | ₩71,495 | +0.21% | 93.9만 |
|---|
| 2026.05.29 | ₩71,803 | ₩71,991 | ₩71,629 | ₩71,790 | -0.02% | 231만 |
|---|
| 2026.05.28 | ₩71,615 | ₩71,776 | ₩71,548 | ₩71,763 | +0.21% | 498.6만 |
|---|
| 2026.05.27 | ₩71,588 | ₩71,662 | ₩71,548 | ₩71,588 | 0.00% | 97.6만 |
|---|
| 2026.05.26 | ₩71,548 | ₩71,582 | ₩71,441 | ₩71,441 | -0.15% | 89.5만 |
|---|
| 2026.05.22 | ₩71,401 | ₩71,428 | ₩71,159 | ₩71,387 | -0.02% | 66.2만 |
|---|
| 2026.05.21 | ₩71,012 | ₩71,253 | ₩70,904 | ₩71,226 | +0.30% | 122만 |
|---|
| 2026.05.20 | ₩70,837 | ₩71,200 | ₩70,784 | ₩71,159 | +0.45% | 75.9만 |
|---|
| 2026.05.19 | ₩70,757 | ₩70,878 | ₩70,686 | ₩70,784 | +0.04% | 252.2만 |
|---|
| 2026.05.18 | ₩71,132 | ₩71,193 | ₩70,918 | ₩71,012 | -0.17% | 106.9만 |
|---|
| 2026.05.15 | ₩71,119 | ₩71,226 | ₩71,045 | ₩71,092 | -0.04% | 50.3만 |
|---|
| 2026.05.14 | ₩71,696 | ₩72,058 | ₩71,374 | ₩71,495 | -0.28% | 61.7만 |
|---|
| 2026.05.13 | ₩71,508 | ₩71,562 | ₩71,407 | ₩71,521 | +0.02% | 58.3만 |
|---|
| 2026.05.12 | ₩71,575 | ₩71,709 | ₩71,200 | ₩71,548 | -0.04% | 189.1만 |
|---|
| 2026.05.11 | ₩71,883 | ₩71,883 | ₩71,723 | ₩71,736 | -0.21% | 491.6만 |
|---|
| 2026.05.08 | ₩71,951 | ₩72,004 | ₩71,870 | ₩71,910 | -0.06% | 45.8만 |
|---|
| 2026.05.07 | ₩72,004 | ₩72,018 | ₩71,723 | ₩71,749 | -0.35% | 71.2만 |
|---|
| 2026.05.06 | ₩71,897 | ₩71,951 | ₩71,816 | ₩71,910 | +0.02% | 61.8만 |
|---|
| 2026.05.05 | ₩71,602 | ₩71,656 | ₩71,542 | ₩71,615 | +0.02% | 61.1만 |
|---|
| 2026.05.04 | ₩71,602 | ₩71,736 | ₩71,226 | ₩71,468 | -0.19% | 97.3만 |
|---|
| 2026.05.01 | ₩71,642 | ₩71,897 | ₩71,642 | ₩71,696 | +0.07% | 63.9만 |
|---|
| 2026.04.30 | ₩71,991 | ₩72,018 | ₩71,870 | ₩71,910 | -0.11% | 80.2만 |
|---|
| 2026.04.29 | ₩72,044 | ₩72,044 | ₩71,756 | ₩71,843 | -0.28% | 67.1만 |
|---|
| 2026.04.28 | ₩72,111 | ₩72,165 | ₩71,937 | ₩72,138 | +0.04% | 46만 |
|---|
| 2026.04.27 | ₩72,246 | ₩72,299 | ₩72,138 | ₩72,179 | -0.09% | 47.9만 |
|---|
| 2026.04.24 | ₩72,165 | ₩72,326 | ₩72,098 | ₩72,313 | +0.20% | 46.8만 |
|---|
| 2026.04.23 | ₩72,313 | ₩72,353 | ₩72,075 | ₩72,192 | -0.17% | 77.1만 |
|---|
| 2026.04.22 | ₩72,380 | ₩72,407 | ₩72,272 | ₩72,299 | -0.11% | 170.7만 |
|---|
| 2026.04.21 | ₩72,366 | ₩72,427 | ₩72,219 | ₩72,232 | -0.19% | 88.3만 |
|---|
| 2026.04.20 | ₩72,474 | ₩72,514 | ₩72,376 | ₩72,474 | 0.00% | 53.5만 |
|---|
| 2026.04.17 | ₩72,487 | ₩72,567 | ₩72,452 | ₩72,487 | 0.00% | 217만 |
|---|
| 2026.04.16 | ₩72,380 | ₩72,380 | ₩72,158 | ₩72,205 | -0.24% | 62.6만 |
|---|
| 2026.04.15 | ₩72,299 | ₩72,338 | ₩72,246 | ₩72,313 | +0.02% | 53.2만 |
|---|
| 2026.04.14 | ₩72,219 | ₩72,407 | ₩72,152 | ₩72,393 | +0.24% | 72.1만 |
|---|
| 2026.04.13 | ₩72,058 | ₩72,219 | ₩72,000 | ₩72,219 | +0.22% | 47.3만 |
|---|
| 2026.04.10 | ₩72,165 | ₩72,165 | ₩72,024 | ₩72,071 | -0.13% | 58.3만 |
|---|
| 2026.04.09 | ₩72,085 | ₩72,297 | ₩72,011 | ₩72,179 | +0.13% | 61.5만 |
|---|
| 2026.04.08 | ₩72,353 | ₩72,353 | ₩72,094 | ₩72,152 | -0.28% | 59.6만 |
|---|
| 2026.04.07 | ₩71,910 | ₩72,259 | ₩71,673 | ₩71,964 | +0.07% | 52.5만 |
|---|
| 2026.04.06 | ₩71,857 | ₩71,977 | ₩71,823 | ₩71,897 | +0.06% | 171.2만 |
|---|
| 2026.04.02 | ₩71,830 | ₩72,011 | ₩71,763 | ₩71,951 | +0.17% | 93.6만 |
|---|
| 2026.04.01 | ₩71,857 | ₩71,984 | ₩71,810 | ₩71,870 | +0.02% | 174.3만 |
|---|
| 2026.03.31 | ₩72,125 | ₩72,246 | ₩72,031 | ₩72,111 | -0.02% | 112.5만 |
|---|
| 2026.03.30 | ₩71,951 | ₩72,042 | ₩71,877 | ₩71,964 | +0.02% | 52.5만 |
|---|
| 2026.03.27 | ₩71,441 | ₩71,646 | ₩71,367 | ₩71,535 | +0.13% | 59.4만 |
|---|
| 2026.03.26 | ₩71,803 | ₩72,179 | ₩71,428 | ₩71,575 | -0.32% | 124.9만 |
|---|
| 2026.03.25 | ₩72,058 | ₩72,083 | ₩71,909 | ₩72,058 | 0.00% | 92.6만 |
|---|
| 2026.03.24 | ₩71,642 | ₩71,878 | ₩71,595 | ₩71,763 | +0.17% | 70.1만 |
|---|
| 2026.03.23 | ₩71,669 | ₩72,078 | ₩71,669 | ₩71,951 | +0.39% | 178.1만 |
|---|
| 2026.03.20 | ₩71,977 | ₩72,085 | ₩71,672 | ₩71,696 | -0.39% | 88.5만 |
|---|
| 2026.03.19 | ₩72,058 | ₩72,339 | ₩72,046 | ₩72,286 | +0.32% | 90.6만 |
|---|
| 2026.03.18 | ₩72,487 | ₩72,491 | ₩72,219 | ₩72,232 | -0.35% | 70만 |
|---|
| 2026.03.17 | ₩72,487 | ₩72,554 | ₩72,420 | ₩72,460 | -0.04% | 85.9만 |
|---|
| 2026.03.16 | ₩72,353 | ₩72,407 | ₩72,272 | ₩72,366 | +0.02% | 64.8만 |
|---|
| 2026.03.13 | ₩72,286 | ₩72,326 | ₩72,051 | ₩72,085 | -0.28% | 66.4만 |
|---|
| 2026.03.12 | ₩72,313 | ₩72,366 | ₩72,102 | ₩72,205 | -0.15% | 90.2만 |
|---|
| 2026.03.11 | ₩72,648 | ₩72,648 | ₩72,386 | ₩72,433 | -0.30% | 94.8만 |
|---|
| 2026.03.10 | ₩72,943 | ₩72,967 | ₩72,715 | ₩72,715 | -0.31% | 70.4만 |
|---|
| 2026.03.09 | ₩72,621 | ₩72,994 | ₩72,594 | ₩72,970 | +0.48% | 82.3만 |
|---|
| 2026.03.06 | ₩72,621 | ₩72,930 | ₩72,541 | ₩72,769 | +0.20% | 91.6만 |
|---|
| 2026.03.05 | ₩72,795 | ₩72,863 | ₩72,735 | ₩72,822 | +0.04% | 106.4만 |
|---|
| 2026.03.04 | ₩73,104 | ₩73,117 | ₩73,003 | ₩73,010 | -0.13% | 130.7만 |
|---|
| 2026.03.03 | ₩72,889 | ₩73,265 | ₩72,849 | ₩73,090 | +0.28% | 168.9만 |
|---|
| 2026.03.02 | ₩73,251 | ₩73,265 | ₩73,080 | ₩73,158 | -0.13% | 62.1만 |
|---|
| 2026.02.27 | ₩73,667 | ₩73,748 | ₩73,647 | ₩73,707 | +0.05% | 82.7만 |
|---|
| 2026.02.26 | ₩73,466 | ₩73,560 | ₩73,439 | ₩73,533 | +0.09% | 62.9만 |
|---|
| 2026.02.25 | ₩73,399 | ₩73,478 | ₩73,386 | ₩73,399 | 0.00% | 52.8만 |
|---|
| 2026.02.24 | ₩73,453 | ₩73,479 | ₩73,399 | ₩73,479 | +0.04% | 81.5만 |
|---|
| 2026.02.23 | ₩73,332 | ₩73,493 | ₩73,318 | ₩73,439 | +0.15% | 65.5만 |
|---|
| 2026.02.20 | ₩73,278 | ₩73,332 | ₩73,131 | ₩73,292 | +0.02% | 84.5만 |
|---|
| 2026.02.19 | ₩73,211 | ₩73,305 | ₩73,184 | ₩73,305 | +0.13% | 68.1만 |
|---|
| 2026.02.18 | ₩73,251 | ₩73,318 | ₩73,218 | ₩73,225 | -0.04% | 95.5만 |
|---|
| 2026.02.17 | ₩73,345 | ₩73,372 | ₩73,278 | ₩73,278 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩73,265 | ₩73,332 | ₩73,211 | ₩73,332 | +0.09% | 87.7만 |
|---|
| 2026.02.12 | ₩72,863 | ₩73,104 | ₩72,856 | ₩73,077 | +0.29% | 93.3만 |
|---|
| 2026.02.11 | ₩72,775 | ₩72,869 | ₩72,722 | ₩72,755 | -0.03% | 76.4만 |
|---|
| 2026.02.10 | ₩72,876 | ₩72,889 | ₩72,782 | ₩72,863 | -0.02% | 99.3만 |
|---|
| 2026.02.09 | ₩72,608 | ₩72,688 | ₩72,339 | ₩72,648 | +0.06% | 71.9만 |
|---|
| 2026.02.06 | ₩72,661 | ₩72,661 | ₩72,543 | ₩72,614 | -0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩72,433 | ₩72,632 | ₩72,407 | ₩72,608 | +0.24% | 187.4만 |
|---|
| 2026.02.04 | ₩72,299 | ₩72,353 | ₩72,248 | ₩72,272 | -0.04% | 122.2만 |
|---|
| 2026.02.03 | ₩72,259 | ₩72,353 | ₩72,232 | ₩72,339 | +0.11% | 117.7만 |
|---|
| 2026.02.02 | ₩72,433 | ₩72,433 | ₩72,266 | ₩72,313 | -0.17% | 87.9만 |
|---|
| 2026.01.30 | ₩72,675 | ₩72,702 | ₩72,581 | ₩72,581 | -0.13% | 81.5만 |
|---|
| 2026.01.29 | ₩72,594 | ₩72,715 | ₩72,541 | ₩72,621 | +0.04% | 109.9만 |
|---|
| 2026.01.28 | ₩72,635 | ₩72,641 | ₩72,500 | ₩72,608 | -0.04% | 82.5만 |
|---|
| 2026.01.27 | ₩72,648 | ₩72,723 | ₩72,567 | ₩72,567 | -0.11% | 76.6만 |
|---|
| 2026.01.26 | ₩72,681 | ₩72,702 | ₩72,621 | ₩72,688 | +0.01% | 127.7만 |
|---|
| 2026.01.23 | ₩72,527 | ₩72,635 | ₩72,452 | ₩72,554 | +0.04% | 70.3만 |
|---|
| 2026.01.22 | ₩72,433 | ₩72,527 | ₩72,386 | ₩72,460 | +0.04% | 91.5만 |
|---|
| 2026.01.21 | ₩72,353 | ₩72,494 | ₩72,313 | ₩72,433 | +0.11% | 189.4만 |
|---|
| 2026.01.20 | ₩72,313 | ₩72,380 | ₩72,246 | ₩72,246 | -0.09% | 79.6만 |
|---|
| 2026.01.16 | ₩72,648 | ₩72,688 | ₩72,500 | ₩72,514 | -0.18% | 89.1만 |
|---|
| 2026.01.15 | ₩72,849 | ₩72,849 | ₩72,675 | ₩72,688 | -0.22% | 115만 |
|---|
| 2026.01.14 | ₩72,742 | ₩72,836 | ₩72,702 | ₩72,755 | +0.02% | 57.9만 |
|---|
| 2026.01.13 | ₩72,675 | ₩72,695 | ₩72,585 | ₩72,648 | -0.04% | 101.8만 |
|---|
| 2026.01.12 | ₩72,554 | ₩72,661 | ₩72,487 | ₩72,514 | -0.06% | 61.8만 |
|---|
| 2026.01.09 | ₩72,581 | ₩72,681 | ₩72,480 | ₩72,581 | 0.00% | 90.8만 |
|---|
| 2026.01.08 | ₩72,527 | ₩72,541 | ₩72,460 | ₩72,527 | 0.00% | 168.9만 |
|---|
| 2026.01.07 | ₩72,648 | ₩72,683 | ₩72,541 | ₩72,567 | -0.11% | 107.5만 |
|---|
| 2026.01.06 | ₩72,500 | ₩72,541 | ₩72,377 | ₩72,527 | +0.04% | 118.2만 |
|---|
| 2026.01.05 | ₩72,474 | ₩72,561 | ₩72,440 | ₩72,534 | +0.08% | 76.9만 |
|---|
| 2026.01.02 | ₩72,541 | ₩72,621 | ₩72,380 | ₩72,420 | -0.17% | 158.7만 |
|---|
| 2025.12.31 | ₩72,581 | ₩72,635 | ₩72,487 | ₩72,514 | -0.09% | 113.9만 |
|---|
| 2025.12.30 | ₩72,863 | ₩72,930 | ₩72,816 | ₩72,889 | +0.04% | 70.4만 |
|---|
| 2025.12.29 | ₩72,889 | ₩72,916 | ₩72,829 | ₩72,916 | +0.04% | 36.4만 |
|---|
| 2025.12.26 | ₩72,849 | ₩72,887 | ₩72,761 | ₩72,782 | -0.09% | 29.3만 |
|---|
| 2025.12.24 | ₩72,728 | ₩72,795 | ₩72,661 | ₩72,795 | +0.09% | 26.3만 |
|---|
| 2025.12.23 | ₩72,500 | ₩72,641 | ₩72,474 | ₩72,635 | +0.18% | 50.6만 |
|---|
| 2025.12.22 | ₩72,661 | ₩72,675 | ₩72,610 | ₩72,648 | -0.02% | 44.9만 |
|---|
| 2025.12.19 | ₩72,702 | ₩72,769 | ₩72,637 | ₩72,661 | -0.06% | 59.3만 |
|---|
| 2025.12.18 | ₩72,769 | ₩72,849 | ₩72,702 | ₩72,795 | +0.04% | 234.7만 |
|---|
| 2025.12.17 | ₩72,581 | ₩72,688 | ₩72,554 | ₩72,554 | -0.04% | 767.5만 |
|---|
| 2025.12.16 | ₩72,474 | ₩72,648 | ₩72,380 | ₩72,608 | +0.19% | 187.6만 |
|---|
| 2025.12.15 | ₩72,500 | ₩72,554 | ₩72,413 | ₩72,460 | -0.06% | 625.5만 |
|---|
| 2025.12.12 | ₩72,433 | ₩72,433 | ₩72,366 | ₩72,400 | -0.05% | 224.7만 |
|---|
| 2025.12.11 | ₩72,742 | ₩72,762 | ₩72,567 | ₩72,567 | -0.24% | 49.3만 |
|---|
| 2025.12.10 | ₩72,339 | ₩72,594 | ₩72,339 | ₩72,581 | +0.33% | 70.4만 |
|---|
| 2025.12.09 | ₩72,554 | ₩72,554 | ₩72,339 | ₩72,373 | -0.25% | 43.2만 |
|---|
| 2025.12.08 | ₩72,541 | ₩72,554 | ₩72,318 | ₩72,366 | -0.24% | 53.6만 |
|---|
| 2025.12.05 | ₩72,648 | ₩72,688 | ₩72,487 | ₩72,554 | -0.13% | 47.2만 |
|---|
| 2025.12.04 | ₩72,742 | ₩72,742 | ₩72,487 | ₩72,661 | -0.11% | 135.9만 |
|---|
| 2025.12.03 | ₩72,795 | ₩73,044 | ₩72,692 | ₩72,782 | -0.02% | 45.6만 |
|---|
| 2025.12.02 | ₩72,635 | ₩72,724 | ₩72,326 | ₩72,688 | +0.07% | 81.2만 |
|---|
| 2025.12.01 | ₩72,648 | ₩74,814 | ₩72,594 | ₩72,648 | 0.00% | 82.8만 |
|---|
| 2025.11.28 | ₩73,238 | ₩73,238 | ₩73,096 | ₩73,211 | -0.04% | 16.4만 |
|---|
| 2025.11.26 | ₩73,198 | ₩73,278 | ₩73,064 | ₩73,265 | +0.09% | 44.5만 |
|---|
| 2025.11.25 | ₩73,131 | ₩73,265 | ₩73,096 | ₩73,211 | +0.11% | 61.9만 |
|---|
| 2025.11.24 | ₩73,023 | ₩73,070 | ₩72,948 | ₩73,037 | +0.02% | 49.2만 |
|---|
| 2025.11.21 | ₩72,916 | ₩72,930 | ₩72,789 | ₩72,896 | -0.03% | 59.6만 |
|---|
| 2025.11.20 | ₩72,702 | ₩72,782 | ₩72,681 | ₩72,728 | +0.04% | 52만 |
|---|
| 2025.11.19 | ₩72,728 | ₩72,728 | ₩72,554 | ₩72,621 | -0.15% | 52만 |
|---|
| 2025.11.18 | ₩72,702 | ₩72,755 | ₩72,541 | ₩72,688 | -0.02% | 68만 |
|---|
| 2025.11.17 | ₩72,581 | ₩72,608 | ₩72,500 | ₩72,541 | -0.06% | 47.1만 |
|---|
| 2025.11.14 | ₩72,728 | ₩72,809 | ₩72,487 | ₩72,500 | -0.31% | 80.2만 |
|---|
| 2025.11.13 | ₩73,399 | ₩73,399 | ₩72,554 | ₩72,554 | -1.15% | 54.1만 |
|---|
| 2025.11.12 | ₩72,795 | ₩72,863 | ₩72,769 | ₩72,782 | -0.02% | 63.7만 |
|---|
| 2025.11.11 | ₩72,769 | ₩72,849 | ₩72,621 | ₩72,795 | +0.04% | 79.3만 |
|---|
| 2025.11.10 | ₩72,635 | ₩72,675 | ₩72,586 | ₩72,594 | -0.06% | 42.4만 |
|---|
| 2025.11.07 | ₩72,581 | ₩72,742 | ₩72,581 | ₩72,621 | +0.06% | 60만 |
|---|
| 2025.11.06 | ₩72,581 | ₩72,688 | ₩72,467 | ₩72,635 | +0.07% | 58.2만 |
|---|
| 2025.11.05 | ₩72,554 | ₩72,755 | ₩72,339 | ₩72,339 | -0.30% | 63.8만 |
|---|
| 2025.11.04 | ₩72,594 | ₩72,635 | ₩72,554 | ₩72,635 | +0.06% | 72만 |
|---|
| 2025.11.03 | ₩72,527 | ₩72,578 | ₩72,420 | ₩72,420 | -0.15% | 56.9만 |
|---|
| 2025.10.31 | ₩72,889 | ₩72,950 | ₩72,816 | ₩72,876 | -0.02% | 41.6만 |
|---|
| 2025.10.30 | ₩72,822 | ₩72,963 | ₩72,782 | ₩72,795 | -0.04% | 68만 |
|---|
| 2025.10.29 | ₩73,359 | ₩73,359 | ₩72,983 | ₩73,010 | -0.48% | 79.4만 |
|---|
| 2025.10.28 | ₩73,305 | ₩73,399 | ₩73,278 | ₩73,278 | -0.04% | 44.7만 |
|---|
| 2025.10.27 | ₩73,225 | ₩73,318 | ₩73,124 | ₩73,318 | +0.13% | 51.1만 |
|---|
| 2025.10.24 | ₩73,305 | ₩73,386 | ₩73,144 | ₩73,278 | -0.04% | 94.1만 |
|---|
| 2025.10.23 | ₩73,292 | ₩73,302 | ₩73,117 | ₩73,117 | -0.24% | 177.7만 |
|---|
| 2025.10.22 | ₩73,345 | ₩73,587 | ₩73,251 | ₩73,412 | +0.09% | 52.9만 |
|---|
| 2025.10.21 | ₩73,386 | ₩73,426 | ₩73,265 | ₩73,265 | -0.16% | 47.1만 |
|---|
| 2025.10.20 | ₩73,251 | ₩73,292 | ₩73,184 | ₩73,292 | +0.05% | 55만 |
|---|
| 2025.10.17 | ₩73,211 | ₩73,225 | ₩73,082 | ₩73,117 | -0.13% | 61.9만 |
|---|
| 2025.10.16 | ₩73,023 | ₩73,292 | ₩72,943 | ₩73,171 | +0.20% | 71.4만 |
|---|
| 2025.10.15 | ₩73,050 | ₩73,131 | ₩72,932 | ₩72,956 | -0.13% | 51.8만 |
|---|
| 2025.10.14 | ₩72,930 | ₩73,023 | ₩72,849 | ₩73,010 | +0.11% | 31.8만 |
|---|
| 2025.10.13 | ₩72,822 | ₩72,916 | ₩72,728 | ₩72,916 | +0.13% | 35.6만 |
|---|
| 2025.10.10 | ₩72,688 | ₩72,849 | ₩72,609 | ₩72,809 | +0.17% | 37.3만 |
|---|