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 | ₩68,488 | ₩68,542 | ₩68,368 | ₩68,529 | +0.06% | 85.2만 |
| 2026.10.08 | ₩68,274 | ₩68,596 | ₩68,207 | ₩68,596 | +0.47% | 318.4만 |
| 2026.10.07 | ₩67,992 | ₩68,381 | ₩67,992 | ₩68,341 | +0.51% | 179.4만 |
| 2026.10.06 | ₩68,301 | ₩68,421 | ₩68,235 | ₩68,341 | +0.06% | 139.5만 |
| 2026.10.05 | ₩69,219 | ₩69,219 | ₩68,026 | ₩68,167 | -1.52% | 144.3만 |
| 2026.10.02 | ₩68,582 | ₩68,582 | ₩68,207 | ₩68,328 | -0.37% | 163.2만 |
| 2026.10.01 | ₩68,140 | ₩68,482 | ₩68,012 | ₩68,354 | +0.31% | 348.9만 |
| 2026.09.30 | ₩68,703 | ₩68,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,555 |
| -0.21% |
| 291.5만 |
| 2026.09.29 | ₩68,649 | ₩68,663 | ₩68,435 | ₩68,582 | -0.10% | 245만 |
|---|
| 2026.09.28 | ₩68,703 | ₩68,743 | ₩68,529 | ₩68,690 | -0.02% | 132.4만 |
|---|
| 2026.09.25 | ₩68,877 | ₩69,011 | ₩68,696 | ₩68,971 | +0.14% | 202.5만 |
|---|
| 2026.09.24 | ₩69,199 | ₩69,239 | ₩68,797 | ₩68,797 | -0.58% | 164.9만 |
|---|
| 2026.09.23 | ₩69,642 | ₩69,642 | ₩69,065 | ₩69,199 | -0.64% | 108.4만 |
|---|
| 2026.09.22 | ₩69,776 | ₩69,803 | ₩69,628 | ₩69,736 | -0.06% | 115.8만 |
|---|
| 2026.09.21 | ₩69,762 | ₩69,762 | ₩69,655 | ₩69,749 | -0.02% | 113.4만 |
|---|
| 2026.09.18 | ₩69,615 | ₩69,642 | ₩69,521 | ₩69,575 | -0.06% | 78만 |
|---|
| 2026.09.17 | ₩69,736 | ₩69,803 | ₩69,615 | ₩69,789 | +0.08% | 92.5만 |
|---|
| 2026.09.16 | ₩69,561 | ₩69,736 | ₩69,467 | ₩69,481 | -0.12% | 92.3만 |
|---|
| 2026.09.15 | ₩69,454 | ₩69,548 | ₩69,441 | ₩69,508 | +0.08% | 112.6만 |
|---|
| 2026.09.14 | ₩69,521 | ₩69,717 | ₩69,414 | ₩69,548 | +0.04% | 80만 |
|---|
| 2026.09.11 | ₩69,776 | ₩69,796 | ₩69,540 | ₩69,561 | -0.31% | 75.3만 |
|---|
| 2026.09.10 | ₩69,776 | ₩69,870 | ₩69,642 | ₩69,669 | -0.15% | 164.2만 |
|---|
| 2026.09.09 | ₩70,178 | ₩70,218 | ₩69,984 | ₩70,071 | -0.15% | 114.5만 |
|---|
| 2026.09.08 | ₩70,299 | ₩70,312 | ₩70,161 | ₩70,218 | -0.11% | 173만 |
|---|
| 2026.09.04 | ₩70,232 | ₩70,339 | ₩70,232 | ₩70,259 | +0.04% | 71.8만 |
|---|
| 2026.09.03 | ₩70,366 | ₩70,366 | ₩70,265 | ₩70,272 | -0.13% | 159만 |
|---|
| 2026.09.02 | ₩70,178 | ₩70,178 | ₩70,057 | ₩70,165 | -0.02% | 113.9만 |
|---|
| 2026.09.01 | ₩70,178 | ₩70,279 | ₩69,803 | ₩70,084 | -0.13% | 123.3만 |
|---|
| 2026.08.31 | ₩70,540 | ₩70,661 | ₩70,513 | ₩70,661 | +0.17% | 102.5만 |
|---|
| 2026.08.28 | ₩70,889 | ₩70,983 | ₩70,648 | ₩70,648 | -0.34% | 90.3만 |
|---|
| 2026.08.27 | ₩70,943 | ₩70,996 | ₩70,862 | ₩70,902 | -0.06% | 78.4만 |
|---|
| 2026.08.26 | ₩70,929 | ₩71,010 | ₩70,862 | ₩70,929 | 0.00% | 106.6만 |
|---|
| 2026.08.25 | ₩70,929 | ₩71,050 | ₩70,869 | ₩71,050 | +0.17% | 61.3만 |
|---|
| 2026.08.24 | ₩70,661 | ₩70,755 | ₩70,634 | ₩70,755 | +0.13% | 149.9만 |
|---|
| 2026.08.21 | ₩70,674 | ₩70,674 | ₩70,540 | ₩70,607 | -0.09% | 78.4만 |
|---|
| 2026.08.20 | ₩70,674 | ₩70,788 | ₩70,627 | ₩70,688 | +0.02% | 71.4만 |
|---|
| 2026.08.19 | ₩70,916 | ₩70,929 | ₩70,759 | ₩70,916 | 0.00% | 94.9만 |
|---|
| 2026.08.18 | ₩70,460 | ₩70,634 | ₩70,460 | ₩70,594 | +0.19% | 98.5만 |
|---|
| 2026.08.17 | ₩70,648 | ₩70,654 | ₩70,513 | ₩70,540 | -0.15% | 59만 |
|---|
| 2026.08.14 | ₩70,822 | ₩70,862 | ₩70,621 | ₩70,648 | -0.25% | 87만 |
|---|
| 2026.08.13 | ₩70,862 | ₩70,983 | ₩70,835 | ₩70,849 | -0.02% | 53.8만 |
|---|
| 2026.08.12 | ₩70,755 | ₩70,755 | ₩70,607 | ₩70,607 | -0.21% | 148.8만 |
|---|
| 2026.08.11 | ₩70,634 | ₩70,696 | ₩70,567 | ₩70,567 | -0.09% | 78만 |
|---|
| 2026.08.10 | ₩70,607 | ₩70,648 | ₩70,527 | ₩70,527 | -0.11% | 57.3만 |
|---|
| 2026.08.07 | ₩70,808 | ₩70,822 | ₩70,674 | ₩70,755 | -0.08% | 71.5만 |
|---|
| 2026.08.06 | ₩70,741 | ₩70,766 | ₩70,581 | ₩70,634 | -0.15% | 70.9만 |
|---|
| 2026.08.05 | ₩70,835 | ₩70,862 | ₩70,755 | ₩70,835 | 0.00% | 112.6만 |
|---|
| 2026.08.04 | ₩70,748 | ₩70,795 | ₩70,674 | ₩70,795 | +0.07% | 113.6만 |
|---|
| 2026.08.03 | ₩70,500 | ₩70,567 | ₩70,312 | ₩70,527 | +0.04% | 71.7만 |
|---|
| 2026.07.31 | ₩70,715 | ₩70,715 | ₩70,527 | ₩70,648 | -0.09% | 80.8만 |
|---|
| 2026.07.30 | ₩70,829 | ₩70,869 | ₩70,747 | ₩70,795 | -0.05% | 91.6만 |
|---|
| 2026.07.29 | ₩70,969 | ₩71,036 | ₩70,782 | ₩70,795 | -0.25% | 79.6만 |
|---|
| 2026.07.28 | ₩70,943 | ₩71,117 | ₩70,929 | ₩71,010 | +0.09% | 63.3만 |
|---|
| 2026.07.27 | ₩70,849 | ₩70,902 | ₩70,787 | ₩70,889 | +0.06% | 63.9만 |
|---|
| 2026.07.24 | ₩70,540 | ₩70,835 | ₩70,540 | ₩70,715 | +0.25% | 58.7만 |
|---|
| 2026.07.23 | ₩70,607 | ₩70,661 | ₩70,567 | ₩70,607 | 0.00% | 99.1만 |
|---|
| 2026.07.22 | ₩70,876 | ₩70,902 | ₩70,795 | ₩70,808 | -0.09% | 108.4만 |
|---|
| 2026.07.21 | ₩70,969 | ₩70,969 | ₩70,869 | ₩70,929 | -0.06% | 56.7만 |
|---|
| 2026.07.20 | ₩71,211 | ₩71,224 | ₩70,996 | ₩71,050 | -0.23% | 69만 |
|---|
| 2026.07.17 | ₩71,278 | ₩71,345 | ₩71,197 | ₩71,224 | -0.08% | 45.1만 |
|---|
| 2026.07.16 | ₩71,117 | ₩71,171 | ₩71,050 | ₩71,171 | +0.08% | 47만 |
|---|
| 2026.07.15 | ₩71,117 | ₩71,238 | ₩71,090 | ₩71,184 | +0.09% | 154.7만 |
|---|
| 2026.07.14 | ₩71,057 | ₩71,137 | ₩70,983 | ₩71,050 | -0.01% | 99만 |
|---|
| 2026.07.13 | ₩70,996 | ₩71,035 | ₩70,868 | ₩70,876 | -0.17% | 50.2만 |
|---|
| 2026.07.10 | ₩71,184 | ₩71,197 | ₩71,067 | ₩71,104 | -0.11% | 55.8만 |
|---|
| 2026.07.09 | ₩71,117 | ₩71,259 | ₩71,104 | ₩71,171 | +0.08% | 47.5만 |
|---|
| 2026.07.08 | ₩71,077 | ₩71,224 | ₩70,969 | ₩71,144 | +0.09% | 139.2만 |
|---|
| 2026.07.07 | ₩71,439 | ₩71,439 | ₩71,144 | ₩71,184 | -0.36% | 149.7만 |
|---|
| 2026.07.06 | ₩71,479 | ₩71,627 | ₩71,412 | ₩71,452 | -0.04% | 70.9만 |
|---|
| 2026.07.02 | ₩71,358 | ₩71,519 | ₩71,291 | ₩71,452 | +0.13% | 82.5만 |
|---|
| 2026.07.01 | ₩71,345 | ₩71,479 | ₩71,345 | ₩71,399 | +0.08% | 59.3만 |
|---|
| 2026.06.30 | ₩71,975 | ₩71,975 | ₩71,747 | ₩71,747 | -0.32% | 91.6만 |
|---|
| 2026.06.29 | ₩72,015 | ₩72,096 | ₩71,979 | ₩72,083 | +0.09% | 53.5만 |
|---|
| 2026.06.26 | ₩71,908 | ₩72,042 | ₩71,901 | ₩72,015 | +0.15% | 64.8만 |
|---|
| 2026.06.25 | ₩71,975 | ₩72,056 | ₩71,922 | ₩71,935 | -0.06% | 111.5만 |
|---|
| 2026.06.24 | ₩71,855 | ₩71,908 | ₩71,814 | ₩71,895 | +0.06% | 67.9만 |
|---|
| 2026.06.23 | ₩71,546 | ₩71,600 | ₩71,506 | ₩71,519 | -0.04% | 89.5만 |
|---|
| 2026.06.22 | ₩71,519 | ₩71,613 | ₩71,425 | ₩71,492 | -0.04% | 76.1만 |
|---|
| 2026.06.18 | ₩71,774 | ₩71,808 | ₩71,627 | ₩71,653 | -0.17% | 73.2만 |
|---|
| 2026.06.17 | ₩71,754 | ₩71,801 | ₩71,452 | ₩71,452 | -0.42% | 79.7만 |
|---|
| 2026.06.16 | ₩72,230 | ₩72,237 | ₩71,648 | ₩71,734 | -0.69% | 119.1만 |
|---|
| 2026.06.15 | ₩71,694 | ₩71,734 | ₩71,600 | ₩71,613 | -0.11% | 61.4만 |
|---|
| 2026.06.12 | ₩71,533 | ₩71,580 | ₩71,425 | ₩71,559 | +0.04% | 77.8만 |
|---|
| 2026.06.11 | ₩71,345 | ₩71,647 | ₩71,251 | ₩71,613 | +0.38% | 84.7만 |
|---|
| 2026.06.10 | ₩71,345 | ₩71,358 | ₩71,171 | ₩71,184 | -0.23% | 109.5만 |
|---|
| 2026.06.09 | ₩71,251 | ₩71,305 | ₩71,144 | ₩71,291 | +0.06% | 61.3만 |
|---|
| 2026.06.08 | ₩71,305 | ₩71,318 | ₩71,104 | ₩71,117 | -0.26% | 46.9만 |
|---|
| 2026.06.05 | ₩71,238 | ₩71,466 | ₩71,144 | ₩71,157 | -0.11% | 101.4만 |
|---|
| 2026.06.04 | ₩71,506 | ₩71,545 | ₩71,425 | ₩71,452 | -0.08% | 98.3만 |
|---|
| 2026.06.03 | ₩71,352 | ₩71,439 | ₩71,318 | ₩71,399 | +0.07% | 80.8만 |
|---|
| 2026.06.02 | ₩71,559 | ₩71,566 | ₩71,479 | ₩71,533 | -0.04% | 95.5만 |
|---|
| 2026.06.01 | ₩71,345 | ₩71,506 | ₩71,244 | ₩71,492 | +0.21% | 93.9만 |
|---|
| 2026.05.29 | ₩71,801 | ₩71,989 | ₩71,627 | ₩71,787 | -0.02% | 231만 |
|---|
| 2026.05.28 | ₩71,613 | ₩71,774 | ₩71,546 | ₩71,761 | +0.21% | 498.6만 |
|---|
| 2026.05.27 | ₩71,586 | ₩71,660 | ₩71,546 | ₩71,586 | 0.00% | 97.6만 |
|---|
| 2026.05.26 | ₩71,546 | ₩71,580 | ₩71,439 | ₩71,439 | -0.15% | 89.5만 |
|---|
| 2026.05.22 | ₩71,399 | ₩71,425 | ₩71,157 | ₩71,385 | -0.02% | 66.2만 |
|---|
| 2026.05.21 | ₩71,010 | ₩71,251 | ₩70,902 | ₩71,224 | +0.30% | 122만 |
|---|
| 2026.05.20 | ₩70,835 | ₩71,197 | ₩70,782 | ₩71,157 | +0.45% | 75.9만 |
|---|
| 2026.05.19 | ₩70,755 | ₩70,876 | ₩70,684 | ₩70,782 | +0.04% | 252.2만 |
|---|
| 2026.05.18 | ₩71,130 | ₩71,191 | ₩70,916 | ₩71,010 | -0.17% | 106.9만 |
|---|
| 2026.05.15 | ₩71,117 | ₩71,224 | ₩71,043 | ₩71,090 | -0.04% | 50.3만 |
|---|
| 2026.05.14 | ₩71,694 | ₩72,056 | ₩71,372 | ₩71,492 | -0.28% | 61.7만 |
|---|
| 2026.05.13 | ₩71,506 | ₩71,559 | ₩71,405 | ₩71,519 | +0.02% | 58.3만 |
|---|
| 2026.05.12 | ₩71,573 | ₩71,707 | ₩71,197 | ₩71,546 | -0.04% | 189.1만 |
|---|
| 2026.05.11 | ₩71,881 | ₩71,881 | ₩71,720 | ₩71,734 | -0.21% | 491.6만 |
|---|
| 2026.05.08 | ₩71,948 | ₩72,002 | ₩71,868 | ₩71,908 | -0.06% | 45.8만 |
|---|
| 2026.05.07 | ₩72,002 | ₩72,015 | ₩71,720 | ₩71,747 | -0.35% | 71.2만 |
|---|
| 2026.05.06 | ₩71,895 | ₩71,948 | ₩71,814 | ₩71,908 | +0.02% | 61.8만 |
|---|
| 2026.05.05 | ₩71,600 | ₩71,653 | ₩71,539 | ₩71,613 | +0.02% | 61.1만 |
|---|
| 2026.05.04 | ₩71,600 | ₩71,734 | ₩71,224 | ₩71,466 | -0.19% | 97.3만 |
|---|
| 2026.05.01 | ₩71,640 | ₩71,895 | ₩71,640 | ₩71,694 | +0.07% | 63.9만 |
|---|
| 2026.04.30 | ₩71,989 | ₩72,015 | ₩71,868 | ₩71,908 | -0.11% | 80.2만 |
|---|
| 2026.04.29 | ₩72,042 | ₩72,042 | ₩71,754 | ₩71,841 | -0.28% | 67.1만 |
|---|
| 2026.04.28 | ₩72,109 | ₩72,163 | ₩71,935 | ₩72,136 | +0.04% | 46만 |
|---|
| 2026.04.27 | ₩72,243 | ₩72,297 | ₩72,136 | ₩72,176 | -0.09% | 47.9만 |
|---|
| 2026.04.24 | ₩72,163 | ₩72,324 | ₩72,096 | ₩72,310 | +0.20% | 46.8만 |
|---|
| 2026.04.23 | ₩72,310 | ₩72,351 | ₩72,073 | ₩72,190 | -0.17% | 77.1만 |
|---|
| 2026.04.22 | ₩72,378 | ₩72,404 | ₩72,270 | ₩72,297 | -0.11% | 170.7만 |
|---|
| 2026.04.21 | ₩72,364 | ₩72,424 | ₩72,217 | ₩72,230 | -0.19% | 88.3만 |
|---|
| 2026.04.20 | ₩72,471 | ₩72,512 | ₩72,374 | ₩72,471 | 0.00% | 53.5만 |
|---|
| 2026.04.17 | ₩72,485 | ₩72,565 | ₩72,450 | ₩72,485 | 0.00% | 217만 |
|---|
| 2026.04.16 | ₩72,378 | ₩72,378 | ₩72,156 | ₩72,203 | -0.24% | 62.6만 |
|---|
| 2026.04.15 | ₩72,297 | ₩72,336 | ₩72,243 | ₩72,310 | +0.02% | 53.2만 |
|---|
| 2026.04.14 | ₩72,217 | ₩72,404 | ₩72,150 | ₩72,391 | +0.24% | 72.1만 |
|---|
| 2026.04.13 | ₩72,056 | ₩72,217 | ₩71,998 | ₩72,217 | +0.22% | 47.3만 |
|---|
| 2026.04.10 | ₩72,163 | ₩72,163 | ₩72,022 | ₩72,069 | -0.13% | 58.3만 |
|---|
| 2026.04.09 | ₩72,083 | ₩72,294 | ₩72,009 | ₩72,176 | +0.13% | 61.5만 |
|---|
| 2026.04.08 | ₩72,351 | ₩72,351 | ₩72,092 | ₩72,150 | -0.28% | 59.6만 |
|---|
| 2026.04.07 | ₩71,908 | ₩72,257 | ₩71,671 | ₩71,962 | +0.07% | 52.5만 |
|---|
| 2026.04.06 | ₩71,855 | ₩71,975 | ₩71,821 | ₩71,895 | +0.06% | 171.2만 |
|---|
| 2026.04.02 | ₩71,828 | ₩72,009 | ₩71,761 | ₩71,948 | +0.17% | 93.6만 |
|---|
| 2026.04.01 | ₩71,855 | ₩71,982 | ₩71,808 | ₩71,868 | +0.02% | 174.3만 |
|---|
| 2026.03.31 | ₩72,123 | ₩72,243 | ₩72,029 | ₩72,109 | -0.02% | 112.5만 |
|---|
| 2026.03.30 | ₩71,948 | ₩72,040 | ₩71,875 | ₩71,962 | +0.02% | 52.5만 |
|---|
| 2026.03.27 | ₩71,439 | ₩71,644 | ₩71,365 | ₩71,533 | +0.13% | 59.4만 |
|---|
| 2026.03.26 | ₩71,801 | ₩72,176 | ₩71,425 | ₩71,573 | -0.32% | 124.9만 |
|---|
| 2026.03.25 | ₩72,056 | ₩72,081 | ₩71,907 | ₩72,056 | 0.00% | 92.6만 |
|---|
| 2026.03.24 | ₩71,640 | ₩71,876 | ₩71,593 | ₩71,761 | +0.17% | 70.1만 |
|---|
| 2026.03.23 | ₩71,667 | ₩72,076 | ₩71,667 | ₩71,948 | +0.39% | 178.1만 |
|---|
| 2026.03.20 | ₩71,975 | ₩72,083 | ₩71,669 | ₩71,694 | -0.39% | 88.5만 |
|---|
| 2026.03.19 | ₩72,056 | ₩72,337 | ₩72,044 | ₩72,284 | +0.32% | 90.6만 |
|---|
| 2026.03.18 | ₩72,485 | ₩72,489 | ₩72,217 | ₩72,230 | -0.35% | 70만 |
|---|
| 2026.03.17 | ₩72,485 | ₩72,552 | ₩72,418 | ₩72,458 | -0.04% | 85.9만 |
|---|
| 2026.03.16 | ₩72,351 | ₩72,404 | ₩72,270 | ₩72,364 | +0.02% | 64.8만 |
|---|
| 2026.03.13 | ₩72,284 | ₩72,324 | ₩72,049 | ₩72,083 | -0.28% | 66.4만 |
|---|
| 2026.03.12 | ₩72,310 | ₩72,364 | ₩72,100 | ₩72,203 | -0.15% | 90.2만 |
|---|
| 2026.03.11 | ₩72,646 | ₩72,646 | ₩72,384 | ₩72,431 | -0.30% | 94.8만 |
|---|
| 2026.03.10 | ₩72,941 | ₩72,965 | ₩72,713 | ₩72,713 | -0.31% | 70.4만 |
|---|
| 2026.03.09 | ₩72,619 | ₩72,992 | ₩72,592 | ₩72,968 | +0.48% | 82.3만 |
|---|
| 2026.03.06 | ₩72,619 | ₩72,927 | ₩72,538 | ₩72,766 | +0.20% | 91.6만 |
|---|
| 2026.03.05 | ₩72,793 | ₩72,860 | ₩72,733 | ₩72,820 | +0.04% | 106.4만 |
|---|
| 2026.03.04 | ₩73,102 | ₩73,115 | ₩73,001 | ₩73,008 | -0.13% | 130.7만 |
|---|
| 2026.03.03 | ₩72,887 | ₩73,263 | ₩72,847 | ₩73,088 | +0.28% | 168.9만 |
|---|
| 2026.03.02 | ₩73,249 | ₩73,263 | ₩73,078 | ₩73,155 | -0.13% | 62.1만 |
|---|
| 2026.02.27 | ₩73,665 | ₩73,745 | ₩73,645 | ₩73,705 | +0.05% | 82.7만 |
|---|
| 2026.02.26 | ₩73,464 | ₩73,558 | ₩73,437 | ₩73,531 | +0.09% | 62.9만 |
|---|
| 2026.02.25 | ₩73,397 | ₩73,476 | ₩73,383 | ₩73,397 | 0.00% | 52.8만 |
|---|
| 2026.02.24 | ₩73,450 | ₩73,477 | ₩73,397 | ₩73,477 | +0.04% | 81.5만 |
|---|
| 2026.02.23 | ₩73,330 | ₩73,491 | ₩73,316 | ₩73,437 | +0.15% | 65.5만 |
|---|
| 2026.02.20 | ₩73,276 | ₩73,330 | ₩73,129 | ₩73,289 | +0.02% | 84.5만 |
|---|
| 2026.02.19 | ₩73,209 | ₩73,303 | ₩73,182 | ₩73,303 | +0.13% | 68.1만 |
|---|
| 2026.02.18 | ₩73,249 | ₩73,316 | ₩73,216 | ₩73,222 | -0.04% | 95.5만 |
|---|
| 2026.02.17 | ₩73,343 | ₩73,370 | ₩73,276 | ₩73,276 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩73,263 | ₩73,330 | ₩73,209 | ₩73,330 | +0.09% | 87.7만 |
|---|
| 2026.02.12 | ₩72,860 | ₩73,102 | ₩72,854 | ₩73,075 | +0.29% | 93.3만 |
|---|
| 2026.02.11 | ₩72,773 | ₩72,867 | ₩72,720 | ₩72,753 | -0.03% | 76.4만 |
|---|
| 2026.02.10 | ₩72,874 | ₩72,887 | ₩72,780 | ₩72,860 | -0.02% | 99.3만 |
|---|
| 2026.02.09 | ₩72,606 | ₩72,686 | ₩72,337 | ₩72,646 | +0.06% | 71.9만 |
|---|
| 2026.02.06 | ₩72,659 | ₩72,659 | ₩72,541 | ₩72,612 | -0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩72,431 | ₩72,630 | ₩72,404 | ₩72,606 | +0.24% | 187.4만 |
|---|
| 2026.02.04 | ₩72,297 | ₩72,351 | ₩72,246 | ₩72,270 | -0.04% | 122.2만 |
|---|
| 2026.02.03 | ₩72,257 | ₩72,351 | ₩72,230 | ₩72,337 | +0.11% | 117.7만 |
|---|
| 2026.02.02 | ₩72,431 | ₩72,431 | ₩72,264 | ₩72,310 | -0.17% | 87.9만 |
|---|
| 2026.01.30 | ₩72,673 | ₩72,699 | ₩72,579 | ₩72,579 | -0.13% | 81.5만 |
|---|
| 2026.01.29 | ₩72,592 | ₩72,713 | ₩72,538 | ₩72,619 | +0.04% | 109.9만 |
|---|
| 2026.01.28 | ₩72,632 | ₩72,639 | ₩72,498 | ₩72,606 | -0.04% | 82.5만 |
|---|
| 2026.01.27 | ₩72,646 | ₩72,721 | ₩72,565 | ₩72,565 | -0.11% | 76.6만 |
|---|
| 2026.01.26 | ₩72,679 | ₩72,699 | ₩72,619 | ₩72,686 | +0.01% | 127.7만 |
|---|
| 2026.01.23 | ₩72,525 | ₩72,632 | ₩72,450 | ₩72,552 | +0.04% | 70.3만 |
|---|
| 2026.01.22 | ₩72,431 | ₩72,525 | ₩72,384 | ₩72,458 | +0.04% | 91.5만 |
|---|
| 2026.01.21 | ₩72,351 | ₩72,492 | ₩72,310 | ₩72,431 | +0.11% | 189.4만 |
|---|
| 2026.01.20 | ₩72,310 | ₩72,378 | ₩72,243 | ₩72,243 | -0.09% | 79.6만 |
|---|
| 2026.01.16 | ₩72,646 | ₩72,686 | ₩72,498 | ₩72,512 | -0.18% | 89.1만 |
|---|
| 2026.01.15 | ₩72,847 | ₩72,847 | ₩72,673 | ₩72,686 | -0.22% | 115만 |
|---|
| 2026.01.14 | ₩72,740 | ₩72,834 | ₩72,699 | ₩72,753 | +0.02% | 57.9만 |
|---|
| 2026.01.13 | ₩72,673 | ₩72,693 | ₩72,583 | ₩72,646 | -0.04% | 101.8만 |
|---|
| 2026.01.12 | ₩72,552 | ₩72,659 | ₩72,485 | ₩72,512 | -0.06% | 61.8만 |
|---|
| 2026.01.09 | ₩72,579 | ₩72,679 | ₩72,478 | ₩72,579 | 0.00% | 90.8만 |
|---|
| 2026.01.08 | ₩72,525 | ₩72,538 | ₩72,458 | ₩72,525 | 0.00% | 168.9만 |
|---|
| 2026.01.07 | ₩72,646 | ₩72,681 | ₩72,538 | ₩72,565 | -0.11% | 107.5만 |
|---|
| 2026.01.06 | ₩72,498 | ₩72,538 | ₩72,375 | ₩72,525 | +0.04% | 118.2만 |
|---|
| 2026.01.05 | ₩72,471 | ₩72,559 | ₩72,438 | ₩72,532 | +0.08% | 76.9만 |
|---|
| 2026.01.02 | ₩72,538 | ₩72,619 | ₩72,378 | ₩72,418 | -0.17% | 158.7만 |
|---|
| 2025.12.31 | ₩72,579 | ₩72,632 | ₩72,485 | ₩72,512 | -0.09% | 113.9만 |
|---|
| 2025.12.30 | ₩72,860 | ₩72,927 | ₩72,813 | ₩72,887 | +0.04% | 70.4만 |
|---|
| 2025.12.29 | ₩72,887 | ₩72,914 | ₩72,827 | ₩72,914 | +0.04% | 36.4만 |
|---|
| 2025.12.26 | ₩72,847 | ₩72,884 | ₩72,758 | ₩72,780 | -0.09% | 29.3만 |
|---|
| 2025.12.24 | ₩72,726 | ₩72,793 | ₩72,659 | ₩72,793 | +0.09% | 26.3만 |
|---|
| 2025.12.23 | ₩72,498 | ₩72,639 | ₩72,471 | ₩72,632 | +0.18% | 50.6만 |
|---|
| 2025.12.22 | ₩72,659 | ₩72,673 | ₩72,608 | ₩72,646 | -0.02% | 44.9만 |
|---|
| 2025.12.19 | ₩72,699 | ₩72,766 | ₩72,635 | ₩72,659 | -0.06% | 59.3만 |
|---|
| 2025.12.18 | ₩72,766 | ₩72,847 | ₩72,699 | ₩72,793 | +0.04% | 234.7만 |
|---|
| 2025.12.17 | ₩72,579 | ₩72,686 | ₩72,552 | ₩72,552 | -0.04% | 767.5만 |
|---|
| 2025.12.16 | ₩72,471 | ₩72,646 | ₩72,378 | ₩72,606 | +0.19% | 187.6만 |
|---|
| 2025.12.15 | ₩72,498 | ₩72,552 | ₩72,411 | ₩72,458 | -0.06% | 625.5만 |
|---|
| 2025.12.12 | ₩72,431 | ₩72,431 | ₩72,364 | ₩72,398 | -0.05% | 224.7만 |
|---|
| 2025.12.11 | ₩72,740 | ₩72,760 | ₩72,565 | ₩72,565 | -0.24% | 49.3만 |
|---|
| 2025.12.10 | ₩72,337 | ₩72,592 | ₩72,337 | ₩72,579 | +0.33% | 70.4만 |
|---|
| 2025.12.09 | ₩72,552 | ₩72,552 | ₩72,337 | ₩72,371 | -0.25% | 43.2만 |
|---|
| 2025.12.08 | ₩72,538 | ₩72,552 | ₩72,316 | ₩72,364 | -0.24% | 53.6만 |
|---|
| 2025.12.05 | ₩72,646 | ₩72,686 | ₩72,485 | ₩72,552 | -0.13% | 47.2만 |
|---|
| 2025.12.04 | ₩72,740 | ₩72,740 | ₩72,485 | ₩72,659 | -0.11% | 135.9만 |
|---|
| 2025.12.03 | ₩72,793 | ₩73,041 | ₩72,690 | ₩72,780 | -0.02% | 45.6만 |
|---|
| 2025.12.02 | ₩72,632 | ₩72,722 | ₩72,324 | ₩72,686 | +0.07% | 81.2만 |
|---|
| 2025.12.01 | ₩72,646 | ₩74,812 | ₩72,592 | ₩72,646 | 0.00% | 82.8만 |
|---|
| 2025.11.28 | ₩73,236 | ₩73,236 | ₩73,094 | ₩73,209 | -0.04% | 16.4만 |
|---|
| 2025.11.26 | ₩73,196 | ₩73,276 | ₩73,061 | ₩73,263 | +0.09% | 44.5만 |
|---|
| 2025.11.25 | ₩73,129 | ₩73,263 | ₩73,094 | ₩73,209 | +0.11% | 61.9만 |
|---|
| 2025.11.24 | ₩73,021 | ₩73,068 | ₩72,946 | ₩73,035 | +0.02% | 49.2만 |
|---|
| 2025.11.21 | ₩72,914 | ₩72,927 | ₩72,787 | ₩72,894 | -0.03% | 59.6만 |
|---|
| 2025.11.20 | ₩72,699 | ₩72,780 | ₩72,679 | ₩72,726 | +0.04% | 52만 |
|---|
| 2025.11.19 | ₩72,726 | ₩72,726 | ₩72,552 | ₩72,619 | -0.15% | 52만 |
|---|
| 2025.11.18 | ₩72,699 | ₩72,753 | ₩72,538 | ₩72,686 | -0.02% | 68만 |
|---|
| 2025.11.17 | ₩72,579 | ₩72,606 | ₩72,498 | ₩72,538 | -0.06% | 47.1만 |
|---|
| 2025.11.14 | ₩72,726 | ₩72,807 | ₩72,485 | ₩72,498 | -0.31% | 80.2만 |
|---|
| 2025.11.13 | ₩73,397 | ₩73,397 | ₩72,552 | ₩72,552 | -1.15% | 54.1만 |
|---|
| 2025.11.12 | ₩72,793 | ₩72,860 | ₩72,766 | ₩72,780 | -0.02% | 63.7만 |
|---|
| 2025.11.11 | ₩72,766 | ₩72,847 | ₩72,619 | ₩72,793 | +0.04% | 79.3만 |
|---|
| 2025.11.10 | ₩72,632 | ₩72,673 | ₩72,584 | ₩72,592 | -0.06% | 42.4만 |
|---|
| 2025.11.07 | ₩72,579 | ₩72,740 | ₩72,579 | ₩72,619 | +0.06% | 60만 |
|---|
| 2025.11.06 | ₩72,579 | ₩72,686 | ₩72,465 | ₩72,632 | +0.07% | 58.2만 |
|---|
| 2025.11.05 | ₩72,552 | ₩72,753 | ₩72,337 | ₩72,337 | -0.30% | 63.8만 |
|---|
| 2025.11.04 | ₩72,592 | ₩72,632 | ₩72,552 | ₩72,632 | +0.06% | 72만 |
|---|
| 2025.11.03 | ₩72,525 | ₩72,576 | ₩72,418 | ₩72,418 | -0.15% | 56.9만 |
|---|
| 2025.10.31 | ₩72,887 | ₩72,948 | ₩72,813 | ₩72,874 | -0.02% | 41.6만 |
|---|
| 2025.10.30 | ₩72,820 | ₩72,961 | ₩72,780 | ₩72,793 | -0.04% | 68만 |
|---|
| 2025.10.29 | ₩73,357 | ₩73,357 | ₩72,981 | ₩73,008 | -0.48% | 79.4만 |
|---|
| 2025.10.28 | ₩73,303 | ₩73,397 | ₩73,276 | ₩73,276 | -0.04% | 44.7만 |
|---|
| 2025.10.27 | ₩73,222 | ₩73,316 | ₩73,122 | ₩73,316 | +0.13% | 51.1만 |
|---|
| 2025.10.24 | ₩73,303 | ₩73,383 | ₩73,142 | ₩73,276 | -0.04% | 94.1만 |
|---|
| 2025.10.23 | ₩73,289 | ₩73,300 | ₩73,115 | ₩73,115 | -0.24% | 177.7만 |
|---|
| 2025.10.22 | ₩73,343 | ₩73,585 | ₩73,249 | ₩73,410 | +0.09% | 52.9만 |
|---|
| 2025.10.21 | ₩73,383 | ₩73,424 | ₩73,263 | ₩73,263 | -0.16% | 47.1만 |
|---|
| 2025.10.20 | ₩73,249 | ₩73,289 | ₩73,182 | ₩73,289 | +0.05% | 55만 |
|---|
| 2025.10.17 | ₩73,209 | ₩73,222 | ₩73,080 | ₩73,115 | -0.13% | 61.9만 |
|---|
| 2025.10.16 | ₩73,021 | ₩73,289 | ₩72,941 | ₩73,169 | +0.20% | 71.4만 |
|---|
| 2025.10.15 | ₩73,048 | ₩73,129 | ₩72,930 | ₩72,954 | -0.13% | 51.8만 |
|---|
| 2025.10.14 | ₩72,927 | ₩73,021 | ₩72,847 | ₩73,008 | +0.11% | 31.8만 |
|---|
| 2025.10.13 | ₩72,820 | ₩72,914 | ₩72,726 | ₩72,914 | +0.13% | 35.6만 |
|---|
| 2025.10.10 | ₩72,686 | ₩72,847 | ₩72,607 | ₩72,807 | +0.17% | 37.3만 |
|---|