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 | ₩68,484 | ₩68,537 | ₩68,363 | ₩68,524 | +0.06% | 85.2만 |
| 2026.10.08 | ₩68,269 | ₩68,591 | ₩68,202 | ₩68,591 | +0.47% | 318.4만 |
| 2026.10.07 | ₩67,988 | ₩68,377 | ₩67,988 | ₩68,336 | +0.51% | 179.4만 |
| 2026.10.06 | ₩68,296 | ₩68,417 | ₩68,230 | ₩68,336 | +0.06% | 139.5만 |
| 2026.10.05 | ₩69,215 | ₩69,215 | ₩68,021 | ₩68,162 | -1.52% | 144.3만 |
| 2026.10.02 | ₩68,578 | ₩68,578 | ₩68,202 | ₩68,323 | -0.37% | 163.2만 |
| 2026.10.01 | ₩68,135 | ₩68,477 | ₩68,008 | ₩68,350 | +0.31% | 348.9만 |
| 2026.09.30 | ₩68,698 | ₩68,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,551 |
| -0.21% |
| 291.5만 |
| 2026.09.29 | ₩68,645 | ₩68,658 | ₩68,430 | ₩68,578 | -0.10% | 245만 |
|---|
| 2026.09.28 | ₩68,698 | ₩68,739 | ₩68,524 | ₩68,685 | -0.02% | 132.4만 |
|---|
| 2026.09.25 | ₩68,873 | ₩69,007 | ₩68,692 | ₩68,967 | +0.14% | 202.5만 |
|---|
| 2026.09.24 | ₩69,195 | ₩69,235 | ₩68,792 | ₩68,792 | -0.58% | 164.9만 |
|---|
| 2026.09.23 | ₩69,637 | ₩69,637 | ₩69,060 | ₩69,195 | -0.64% | 108.4만 |
|---|
| 2026.09.22 | ₩69,771 | ₩69,798 | ₩69,624 | ₩69,731 | -0.06% | 115.8만 |
|---|
| 2026.09.21 | ₩69,758 | ₩69,758 | ₩69,650 | ₩69,744 | -0.02% | 113.4만 |
|---|
| 2026.09.18 | ₩69,610 | ₩69,637 | ₩69,516 | ₩69,570 | -0.06% | 78만 |
|---|
| 2026.09.17 | ₩69,731 | ₩69,798 | ₩69,610 | ₩69,785 | +0.08% | 92.5만 |
|---|
| 2026.09.16 | ₩69,557 | ₩69,731 | ₩69,463 | ₩69,476 | -0.12% | 92.3만 |
|---|
| 2026.09.15 | ₩69,449 | ₩69,543 | ₩69,436 | ₩69,503 | +0.08% | 112.6만 |
|---|
| 2026.09.14 | ₩69,516 | ₩69,712 | ₩69,409 | ₩69,543 | +0.04% | 80만 |
|---|
| 2026.09.11 | ₩69,771 | ₩69,791 | ₩69,535 | ₩69,557 | -0.31% | 75.3만 |
|---|
| 2026.09.10 | ₩69,771 | ₩69,865 | ₩69,637 | ₩69,664 | -0.15% | 164.2만 |
|---|
| 2026.09.09 | ₩70,173 | ₩70,214 | ₩69,979 | ₩70,066 | -0.15% | 114.5만 |
|---|
| 2026.09.08 | ₩70,294 | ₩70,308 | ₩70,156 | ₩70,214 | -0.11% | 173만 |
|---|
| 2026.09.04 | ₩70,227 | ₩70,334 | ₩70,227 | ₩70,254 | +0.04% | 71.8만 |
|---|
| 2026.09.03 | ₩70,361 | ₩70,361 | ₩70,261 | ₩70,267 | -0.13% | 159만 |
|---|
| 2026.09.02 | ₩70,173 | ₩70,173 | ₩70,053 | ₩70,160 | -0.02% | 113.9만 |
|---|
| 2026.09.01 | ₩70,173 | ₩70,274 | ₩69,798 | ₩70,080 | -0.13% | 123.3만 |
|---|
| 2026.08.31 | ₩70,536 | ₩70,656 | ₩70,509 | ₩70,656 | +0.17% | 102.5만 |
|---|
| 2026.08.28 | ₩70,884 | ₩70,978 | ₩70,643 | ₩70,643 | -0.34% | 90.3만 |
|---|
| 2026.08.27 | ₩70,938 | ₩70,991 | ₩70,857 | ₩70,898 | -0.06% | 78.4만 |
|---|
| 2026.08.26 | ₩70,924 | ₩71,005 | ₩70,857 | ₩70,924 | 0.00% | 106.6만 |
|---|
| 2026.08.25 | ₩70,924 | ₩71,045 | ₩70,864 | ₩71,045 | +0.17% | 61.3만 |
|---|
| 2026.08.24 | ₩70,656 | ₩70,750 | ₩70,629 | ₩70,750 | +0.13% | 149.9만 |
|---|
| 2026.08.21 | ₩70,670 | ₩70,670 | ₩70,536 | ₩70,603 | -0.09% | 78.4만 |
|---|
| 2026.08.20 | ₩70,670 | ₩70,784 | ₩70,623 | ₩70,683 | +0.02% | 71.4만 |
|---|
| 2026.08.19 | ₩70,911 | ₩70,924 | ₩70,754 | ₩70,911 | 0.00% | 94.9만 |
|---|
| 2026.08.18 | ₩70,455 | ₩70,629 | ₩70,455 | ₩70,589 | +0.19% | 98.5만 |
|---|
| 2026.08.17 | ₩70,643 | ₩70,650 | ₩70,509 | ₩70,536 | -0.15% | 59만 |
|---|
| 2026.08.14 | ₩70,817 | ₩70,857 | ₩70,616 | ₩70,643 | -0.25% | 87만 |
|---|
| 2026.08.13 | ₩70,857 | ₩70,978 | ₩70,831 | ₩70,844 | -0.02% | 53.8만 |
|---|
| 2026.08.12 | ₩70,750 | ₩70,750 | ₩70,603 | ₩70,603 | -0.21% | 148.8만 |
|---|
| 2026.08.11 | ₩70,629 | ₩70,691 | ₩70,562 | ₩70,562 | -0.09% | 78만 |
|---|
| 2026.08.10 | ₩70,603 | ₩70,643 | ₩70,522 | ₩70,522 | -0.11% | 57.3만 |
|---|
| 2026.08.07 | ₩70,804 | ₩70,817 | ₩70,670 | ₩70,750 | -0.08% | 71.5만 |
|---|
| 2026.08.06 | ₩70,737 | ₩70,761 | ₩70,576 | ₩70,629 | -0.15% | 70.9만 |
|---|
| 2026.08.05 | ₩70,831 | ₩70,857 | ₩70,750 | ₩70,831 | 0.00% | 112.6만 |
|---|
| 2026.08.04 | ₩70,743 | ₩70,790 | ₩70,670 | ₩70,790 | +0.07% | 113.6만 |
|---|
| 2026.08.03 | ₩70,495 | ₩70,562 | ₩70,308 | ₩70,522 | +0.04% | 71.7만 |
|---|
| 2026.07.31 | ₩70,710 | ₩70,710 | ₩70,522 | ₩70,643 | -0.09% | 80.8만 |
|---|
| 2026.07.30 | ₩70,824 | ₩70,864 | ₩70,742 | ₩70,790 | -0.05% | 91.6만 |
|---|
| 2026.07.29 | ₩70,965 | ₩71,032 | ₩70,777 | ₩70,790 | -0.25% | 79.6만 |
|---|
| 2026.07.28 | ₩70,938 | ₩71,112 | ₩70,924 | ₩71,005 | +0.09% | 63.3만 |
|---|
| 2026.07.27 | ₩70,844 | ₩70,898 | ₩70,782 | ₩70,884 | +0.06% | 63.9만 |
|---|
| 2026.07.24 | ₩70,536 | ₩70,831 | ₩70,536 | ₩70,710 | +0.25% | 58.7만 |
|---|
| 2026.07.23 | ₩70,603 | ₩70,656 | ₩70,562 | ₩70,603 | 0.00% | 99.1만 |
|---|
| 2026.07.22 | ₩70,871 | ₩70,898 | ₩70,790 | ₩70,804 | -0.09% | 108.4만 |
|---|
| 2026.07.21 | ₩70,965 | ₩70,965 | ₩70,864 | ₩70,924 | -0.06% | 56.7만 |
|---|
| 2026.07.20 | ₩71,206 | ₩71,219 | ₩70,991 | ₩71,045 | -0.23% | 69만 |
|---|
| 2026.07.17 | ₩71,273 | ₩71,340 | ₩71,193 | ₩71,219 | -0.08% | 45.1만 |
|---|
| 2026.07.16 | ₩71,112 | ₩71,166 | ₩71,045 | ₩71,166 | +0.08% | 47만 |
|---|
| 2026.07.15 | ₩71,112 | ₩71,233 | ₩71,085 | ₩71,179 | +0.09% | 154.7만 |
|---|
| 2026.07.14 | ₩71,052 | ₩71,132 | ₩70,978 | ₩71,045 | -0.01% | 99만 |
|---|
| 2026.07.13 | ₩70,991 | ₩71,030 | ₩70,863 | ₩70,871 | -0.17% | 50.2만 |
|---|
| 2026.07.10 | ₩71,179 | ₩71,193 | ₩71,063 | ₩71,099 | -0.11% | 55.8만 |
|---|
| 2026.07.09 | ₩71,112 | ₩71,254 | ₩71,099 | ₩71,166 | +0.08% | 47.5만 |
|---|
| 2026.07.08 | ₩71,072 | ₩71,219 | ₩70,965 | ₩71,139 | +0.09% | 139.2만 |
|---|
| 2026.07.07 | ₩71,434 | ₩71,434 | ₩71,139 | ₩71,179 | -0.36% | 149.7만 |
|---|
| 2026.07.06 | ₩71,474 | ₩71,622 | ₩71,407 | ₩71,447 | -0.04% | 70.9만 |
|---|
| 2026.07.02 | ₩71,354 | ₩71,514 | ₩71,286 | ₩71,447 | +0.13% | 82.5만 |
|---|
| 2026.07.01 | ₩71,340 | ₩71,474 | ₩71,340 | ₩71,394 | +0.08% | 59.3만 |
|---|
| 2026.06.30 | ₩71,970 | ₩71,970 | ₩71,742 | ₩71,742 | -0.32% | 91.6만 |
|---|
| 2026.06.29 | ₩72,011 | ₩72,091 | ₩71,974 | ₩72,078 | +0.09% | 53.5만 |
|---|
| 2026.06.26 | ₩71,903 | ₩72,037 | ₩71,897 | ₩72,011 | +0.15% | 64.8만 |
|---|
| 2026.06.25 | ₩71,970 | ₩72,051 | ₩71,917 | ₩71,930 | -0.06% | 111.5만 |
|---|
| 2026.06.24 | ₩71,850 | ₩71,903 | ₩71,809 | ₩71,890 | +0.06% | 67.9만 |
|---|
| 2026.06.23 | ₩71,541 | ₩71,595 | ₩71,501 | ₩71,514 | -0.04% | 89.5만 |
|---|
| 2026.06.22 | ₩71,514 | ₩71,608 | ₩71,421 | ₩71,488 | -0.04% | 76.1만 |
|---|
| 2026.06.18 | ₩71,769 | ₩71,803 | ₩71,622 | ₩71,649 | -0.17% | 73.2만 |
|---|
| 2026.06.17 | ₩71,749 | ₩71,796 | ₩71,447 | ₩71,447 | -0.42% | 79.7만 |
|---|
| 2026.06.16 | ₩72,225 | ₩72,232 | ₩71,643 | ₩71,729 | -0.69% | 119.1만 |
|---|
| 2026.06.15 | ₩71,689 | ₩71,729 | ₩71,595 | ₩71,608 | -0.11% | 61.4만 |
|---|
| 2026.06.12 | ₩71,528 | ₩71,575 | ₩71,421 | ₩71,555 | +0.04% | 77.8만 |
|---|
| 2026.06.11 | ₩71,340 | ₩71,642 | ₩71,246 | ₩71,608 | +0.38% | 84.7만 |
|---|
| 2026.06.10 | ₩71,340 | ₩71,354 | ₩71,166 | ₩71,179 | -0.23% | 109.5만 |
|---|
| 2026.06.09 | ₩71,246 | ₩71,300 | ₩71,139 | ₩71,286 | +0.06% | 61.3만 |
|---|
| 2026.06.08 | ₩71,300 | ₩71,313 | ₩71,099 | ₩71,112 | -0.26% | 46.9만 |
|---|
| 2026.06.05 | ₩71,233 | ₩71,461 | ₩71,139 | ₩71,152 | -0.11% | 101.4만 |
|---|
| 2026.06.04 | ₩71,501 | ₩71,540 | ₩71,421 | ₩71,447 | -0.08% | 98.3만 |
|---|
| 2026.06.03 | ₩71,347 | ₩71,434 | ₩71,313 | ₩71,394 | +0.07% | 80.8만 |
|---|
| 2026.06.02 | ₩71,555 | ₩71,561 | ₩71,474 | ₩71,528 | -0.04% | 95.5만 |
|---|
| 2026.06.01 | ₩71,340 | ₩71,501 | ₩71,240 | ₩71,488 | +0.21% | 93.9만 |
|---|
| 2026.05.29 | ₩71,796 | ₩71,984 | ₩71,622 | ₩71,783 | -0.02% | 231만 |
|---|
| 2026.05.28 | ₩71,608 | ₩71,769 | ₩71,541 | ₩71,756 | +0.21% | 498.6만 |
|---|
| 2026.05.27 | ₩71,582 | ₩71,655 | ₩71,541 | ₩71,582 | 0.00% | 97.6만 |
|---|
| 2026.05.26 | ₩71,541 | ₩71,575 | ₩71,434 | ₩71,434 | -0.15% | 89.5만 |
|---|
| 2026.05.22 | ₩71,394 | ₩71,421 | ₩71,152 | ₩71,380 | -0.02% | 66.2만 |
|---|
| 2026.05.21 | ₩71,005 | ₩71,246 | ₩70,898 | ₩71,219 | +0.30% | 122만 |
|---|
| 2026.05.20 | ₩70,831 | ₩71,193 | ₩70,777 | ₩71,152 | +0.45% | 75.9만 |
|---|
| 2026.05.19 | ₩70,750 | ₩70,871 | ₩70,679 | ₩70,777 | +0.04% | 252.2만 |
|---|
| 2026.05.18 | ₩71,126 | ₩71,186 | ₩70,911 | ₩71,005 | -0.17% | 106.9만 |
|---|
| 2026.05.15 | ₩71,112 | ₩71,219 | ₩71,038 | ₩71,085 | -0.04% | 50.3만 |
|---|
| 2026.05.14 | ₩71,689 | ₩72,051 | ₩71,367 | ₩71,488 | -0.28% | 61.7만 |
|---|
| 2026.05.13 | ₩71,501 | ₩71,555 | ₩71,400 | ₩71,514 | +0.02% | 58.3만 |
|---|
| 2026.05.12 | ₩71,568 | ₩71,702 | ₩71,193 | ₩71,541 | -0.04% | 189.1만 |
|---|
| 2026.05.11 | ₩71,877 | ₩71,877 | ₩71,716 | ₩71,729 | -0.21% | 491.6만 |
|---|
| 2026.05.08 | ₩71,944 | ₩71,997 | ₩71,863 | ₩71,903 | -0.06% | 45.8만 |
|---|
| 2026.05.07 | ₩71,997 | ₩72,011 | ₩71,716 | ₩71,742 | -0.35% | 71.2만 |
|---|
| 2026.05.06 | ₩71,890 | ₩71,944 | ₩71,809 | ₩71,903 | +0.02% | 61.8만 |
|---|
| 2026.05.05 | ₩71,595 | ₩71,649 | ₩71,535 | ₩71,608 | +0.02% | 61.1만 |
|---|
| 2026.05.04 | ₩71,595 | ₩71,729 | ₩71,219 | ₩71,461 | -0.19% | 97.3만 |
|---|
| 2026.05.01 | ₩71,635 | ₩71,890 | ₩71,635 | ₩71,689 | +0.07% | 63.9만 |
|---|
| 2026.04.30 | ₩71,984 | ₩72,011 | ₩71,863 | ₩71,903 | -0.11% | 80.2만 |
|---|
| 2026.04.29 | ₩72,037 | ₩72,037 | ₩71,749 | ₩71,836 | -0.28% | 67.1만 |
|---|
| 2026.04.28 | ₩72,104 | ₩72,158 | ₩71,930 | ₩72,131 | +0.04% | 46만 |
|---|
| 2026.04.27 | ₩72,239 | ₩72,292 | ₩72,131 | ₩72,172 | -0.09% | 47.9만 |
|---|
| 2026.04.24 | ₩72,158 | ₩72,319 | ₩72,091 | ₩72,306 | +0.20% | 46.8만 |
|---|
| 2026.04.23 | ₩72,306 | ₩72,346 | ₩72,068 | ₩72,185 | -0.17% | 77.1만 |
|---|
| 2026.04.22 | ₩72,373 | ₩72,400 | ₩72,265 | ₩72,292 | -0.11% | 170.7만 |
|---|
| 2026.04.21 | ₩72,359 | ₩72,420 | ₩72,212 | ₩72,225 | -0.19% | 88.3만 |
|---|
| 2026.04.20 | ₩72,467 | ₩72,507 | ₩72,369 | ₩72,467 | 0.00% | 53.5만 |
|---|
| 2026.04.17 | ₩72,480 | ₩72,560 | ₩72,445 | ₩72,480 | 0.00% | 217만 |
|---|
| 2026.04.16 | ₩72,373 | ₩72,373 | ₩72,151 | ₩72,198 | -0.24% | 62.6만 |
|---|
| 2026.04.15 | ₩72,292 | ₩72,331 | ₩72,239 | ₩72,306 | +0.02% | 53.2만 |
|---|
| 2026.04.14 | ₩72,212 | ₩72,400 | ₩72,145 | ₩72,386 | +0.24% | 72.1만 |
|---|
| 2026.04.13 | ₩72,051 | ₩72,212 | ₩71,993 | ₩72,212 | +0.22% | 47.3만 |
|---|
| 2026.04.10 | ₩72,158 | ₩72,158 | ₩72,017 | ₩72,064 | -0.13% | 58.3만 |
|---|
| 2026.04.09 | ₩72,078 | ₩72,290 | ₩72,004 | ₩72,172 | +0.13% | 61.5만 |
|---|
| 2026.04.08 | ₩72,346 | ₩72,346 | ₩72,087 | ₩72,145 | -0.28% | 59.6만 |
|---|
| 2026.04.07 | ₩71,903 | ₩72,252 | ₩71,666 | ₩71,957 | +0.07% | 52.5만 |
|---|
| 2026.04.06 | ₩71,850 | ₩71,970 | ₩71,816 | ₩71,890 | +0.06% | 171.2만 |
|---|
| 2026.04.02 | ₩71,823 | ₩72,004 | ₩71,756 | ₩71,944 | +0.17% | 93.6만 |
|---|
| 2026.04.01 | ₩71,850 | ₩71,977 | ₩71,803 | ₩71,863 | +0.02% | 174.3만 |
|---|
| 2026.03.31 | ₩72,118 | ₩72,239 | ₩72,024 | ₩72,104 | -0.02% | 112.5만 |
|---|
| 2026.03.30 | ₩71,944 | ₩72,035 | ₩71,870 | ₩71,957 | +0.02% | 52.5만 |
|---|
| 2026.03.27 | ₩71,434 | ₩71,639 | ₩71,360 | ₩71,528 | +0.13% | 59.4만 |
|---|
| 2026.03.26 | ₩71,796 | ₩72,172 | ₩71,421 | ₩71,568 | -0.32% | 124.9만 |
|---|
| 2026.03.25 | ₩72,051 | ₩72,076 | ₩71,902 | ₩72,051 | 0.00% | 92.6만 |
|---|
| 2026.03.24 | ₩71,635 | ₩71,871 | ₩71,588 | ₩71,756 | +0.17% | 70.1만 |
|---|
| 2026.03.23 | ₩71,662 | ₩72,071 | ₩71,662 | ₩71,944 | +0.39% | 178.1만 |
|---|
| 2026.03.20 | ₩71,970 | ₩72,078 | ₩71,665 | ₩71,689 | -0.39% | 88.5만 |
|---|
| 2026.03.19 | ₩72,051 | ₩72,332 | ₩72,039 | ₩72,279 | +0.32% | 90.6만 |
|---|
| 2026.03.18 | ₩72,480 | ₩72,484 | ₩72,212 | ₩72,225 | -0.35% | 70만 |
|---|
| 2026.03.17 | ₩72,480 | ₩72,547 | ₩72,413 | ₩72,453 | -0.04% | 85.9만 |
|---|
| 2026.03.16 | ₩72,346 | ₩72,400 | ₩72,265 | ₩72,359 | +0.02% | 64.8만 |
|---|
| 2026.03.13 | ₩72,279 | ₩72,319 | ₩72,044 | ₩72,078 | -0.28% | 66.4만 |
|---|
| 2026.03.12 | ₩72,306 | ₩72,359 | ₩72,095 | ₩72,198 | -0.15% | 90.2만 |
|---|
| 2026.03.11 | ₩72,641 | ₩72,641 | ₩72,379 | ₩72,426 | -0.30% | 94.8만 |
|---|
| 2026.03.10 | ₩72,936 | ₩72,960 | ₩72,708 | ₩72,708 | -0.31% | 70.4만 |
|---|
| 2026.03.09 | ₩72,614 | ₩72,987 | ₩72,587 | ₩72,963 | +0.48% | 82.3만 |
|---|
| 2026.03.06 | ₩72,614 | ₩72,922 | ₩72,534 | ₩72,762 | +0.20% | 91.6만 |
|---|
| 2026.03.05 | ₩72,788 | ₩72,855 | ₩72,728 | ₩72,815 | +0.04% | 106.4만 |
|---|
| 2026.03.04 | ₩73,097 | ₩73,110 | ₩72,996 | ₩73,003 | -0.13% | 130.7만 |
|---|
| 2026.03.03 | ₩72,882 | ₩73,258 | ₩72,842 | ₩73,083 | +0.28% | 168.9만 |
|---|
| 2026.03.02 | ₩73,244 | ₩73,258 | ₩73,073 | ₩73,150 | -0.13% | 62.1만 |
|---|
| 2026.02.27 | ₩73,660 | ₩73,740 | ₩73,640 | ₩73,700 | +0.05% | 82.7만 |
|---|
| 2026.02.26 | ₩73,459 | ₩73,553 | ₩73,432 | ₩73,526 | +0.09% | 62.9만 |
|---|
| 2026.02.25 | ₩73,392 | ₩73,471 | ₩73,378 | ₩73,392 | 0.00% | 52.8만 |
|---|
| 2026.02.24 | ₩73,445 | ₩73,472 | ₩73,392 | ₩73,472 | +0.04% | 81.5만 |
|---|
| 2026.02.23 | ₩73,325 | ₩73,486 | ₩73,311 | ₩73,432 | +0.15% | 65.5만 |
|---|
| 2026.02.20 | ₩73,271 | ₩73,325 | ₩73,124 | ₩73,285 | +0.02% | 84.5만 |
|---|
| 2026.02.19 | ₩73,204 | ₩73,298 | ₩73,177 | ₩73,298 | +0.13% | 68.1만 |
|---|
| 2026.02.18 | ₩73,244 | ₩73,311 | ₩73,211 | ₩73,218 | -0.04% | 95.5만 |
|---|
| 2026.02.17 | ₩73,338 | ₩73,365 | ₩73,271 | ₩73,271 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩73,258 | ₩73,325 | ₩73,204 | ₩73,325 | +0.09% | 87.7만 |
|---|
| 2026.02.12 | ₩72,855 | ₩73,097 | ₩72,849 | ₩73,070 | +0.29% | 93.3만 |
|---|
| 2026.02.11 | ₩72,768 | ₩72,862 | ₩72,715 | ₩72,748 | -0.03% | 76.4만 |
|---|
| 2026.02.10 | ₩72,869 | ₩72,882 | ₩72,775 | ₩72,855 | -0.02% | 99.3만 |
|---|
| 2026.02.09 | ₩72,601 | ₩72,681 | ₩72,332 | ₩72,641 | +0.06% | 71.9만 |
|---|
| 2026.02.06 | ₩72,654 | ₩72,654 | ₩72,536 | ₩72,607 | -0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩72,426 | ₩72,625 | ₩72,400 | ₩72,601 | +0.24% | 187.4만 |
|---|
| 2026.02.04 | ₩72,292 | ₩72,346 | ₩72,241 | ₩72,265 | -0.04% | 122.2만 |
|---|
| 2026.02.03 | ₩72,252 | ₩72,346 | ₩72,225 | ₩72,332 | +0.11% | 117.7만 |
|---|
| 2026.02.02 | ₩72,426 | ₩72,426 | ₩72,259 | ₩72,306 | -0.17% | 87.9만 |
|---|
| 2026.01.30 | ₩72,668 | ₩72,695 | ₩72,574 | ₩72,574 | -0.13% | 81.5만 |
|---|
| 2026.01.29 | ₩72,587 | ₩72,708 | ₩72,534 | ₩72,614 | +0.04% | 109.9만 |
|---|
| 2026.01.28 | ₩72,627 | ₩72,634 | ₩72,493 | ₩72,601 | -0.04% | 82.5만 |
|---|
| 2026.01.27 | ₩72,641 | ₩72,716 | ₩72,560 | ₩72,560 | -0.11% | 76.6만 |
|---|
| 2026.01.26 | ₩72,674 | ₩72,695 | ₩72,614 | ₩72,681 | +0.01% | 127.7만 |
|---|
| 2026.01.23 | ₩72,520 | ₩72,627 | ₩72,445 | ₩72,547 | +0.04% | 70.3만 |
|---|
| 2026.01.22 | ₩72,426 | ₩72,520 | ₩72,379 | ₩72,453 | +0.04% | 91.5만 |
|---|
| 2026.01.21 | ₩72,346 | ₩72,487 | ₩72,306 | ₩72,426 | +0.11% | 189.4만 |
|---|
| 2026.01.20 | ₩72,306 | ₩72,373 | ₩72,239 | ₩72,239 | -0.09% | 79.6만 |
|---|
| 2026.01.16 | ₩72,641 | ₩72,681 | ₩72,493 | ₩72,507 | -0.18% | 89.1만 |
|---|
| 2026.01.15 | ₩72,842 | ₩72,842 | ₩72,668 | ₩72,681 | -0.22% | 115만 |
|---|
| 2026.01.14 | ₩72,735 | ₩72,829 | ₩72,695 | ₩72,748 | +0.02% | 57.9만 |
|---|
| 2026.01.13 | ₩72,668 | ₩72,688 | ₩72,578 | ₩72,641 | -0.04% | 101.8만 |
|---|
| 2026.01.12 | ₩72,547 | ₩72,654 | ₩72,480 | ₩72,507 | -0.06% | 61.8만 |
|---|
| 2026.01.09 | ₩72,574 | ₩72,674 | ₩72,473 | ₩72,574 | 0.00% | 90.8만 |
|---|
| 2026.01.08 | ₩72,520 | ₩72,534 | ₩72,453 | ₩72,520 | 0.00% | 168.9만 |
|---|
| 2026.01.07 | ₩72,641 | ₩72,676 | ₩72,534 | ₩72,560 | -0.11% | 107.5만 |
|---|
| 2026.01.06 | ₩72,493 | ₩72,534 | ₩72,370 | ₩72,520 | +0.04% | 118.2만 |
|---|
| 2026.01.05 | ₩72,467 | ₩72,554 | ₩72,433 | ₩72,527 | +0.08% | 76.9만 |
|---|
| 2026.01.02 | ₩72,534 | ₩72,614 | ₩72,373 | ₩72,413 | -0.17% | 158.7만 |
|---|
| 2025.12.31 | ₩72,574 | ₩72,627 | ₩72,480 | ₩72,507 | -0.09% | 113.9만 |
|---|
| 2025.12.30 | ₩72,855 | ₩72,922 | ₩72,809 | ₩72,882 | +0.04% | 70.4만 |
|---|
| 2025.12.29 | ₩72,882 | ₩72,909 | ₩72,822 | ₩72,909 | +0.04% | 36.4만 |
|---|
| 2025.12.26 | ₩72,842 | ₩72,880 | ₩72,754 | ₩72,775 | -0.09% | 29.3만 |
|---|
| 2025.12.24 | ₩72,721 | ₩72,788 | ₩72,654 | ₩72,788 | +0.09% | 26.3만 |
|---|
| 2025.12.23 | ₩72,493 | ₩72,634 | ₩72,467 | ₩72,627 | +0.18% | 50.6만 |
|---|
| 2025.12.22 | ₩72,654 | ₩72,668 | ₩72,603 | ₩72,641 | -0.02% | 44.9만 |
|---|
| 2025.12.19 | ₩72,695 | ₩72,762 | ₩72,630 | ₩72,654 | -0.06% | 59.3만 |
|---|
| 2025.12.18 | ₩72,762 | ₩72,842 | ₩72,695 | ₩72,788 | +0.04% | 234.7만 |
|---|
| 2025.12.17 | ₩72,574 | ₩72,681 | ₩72,547 | ₩72,547 | -0.04% | 767.5만 |
|---|
| 2025.12.16 | ₩72,467 | ₩72,641 | ₩72,373 | ₩72,601 | +0.19% | 187.6만 |
|---|
| 2025.12.15 | ₩72,493 | ₩72,547 | ₩72,406 | ₩72,453 | -0.06% | 625.5만 |
|---|
| 2025.12.12 | ₩72,426 | ₩72,426 | ₩72,359 | ₩72,393 | -0.05% | 224.7만 |
|---|
| 2025.12.11 | ₩72,735 | ₩72,755 | ₩72,560 | ₩72,560 | -0.24% | 49.3만 |
|---|
| 2025.12.10 | ₩72,332 | ₩72,587 | ₩72,332 | ₩72,574 | +0.33% | 70.4만 |
|---|
| 2025.12.09 | ₩72,547 | ₩72,547 | ₩72,332 | ₩72,366 | -0.25% | 43.2만 |
|---|
| 2025.12.08 | ₩72,534 | ₩72,547 | ₩72,311 | ₩72,359 | -0.24% | 53.6만 |
|---|
| 2025.12.05 | ₩72,641 | ₩72,681 | ₩72,480 | ₩72,547 | -0.13% | 47.2만 |
|---|
| 2025.12.04 | ₩72,735 | ₩72,735 | ₩72,480 | ₩72,654 | -0.11% | 135.9만 |
|---|
| 2025.12.03 | ₩72,788 | ₩73,036 | ₩72,685 | ₩72,775 | -0.02% | 45.6만 |
|---|
| 2025.12.02 | ₩72,627 | ₩72,717 | ₩72,319 | ₩72,681 | +0.07% | 81.2만 |
|---|
| 2025.12.01 | ₩72,641 | ₩74,807 | ₩72,587 | ₩72,641 | 0.00% | 82.8만 |
|---|
| 2025.11.28 | ₩73,231 | ₩73,231 | ₩73,089 | ₩73,204 | -0.04% | 16.4만 |
|---|
| 2025.11.26 | ₩73,191 | ₩73,271 | ₩73,057 | ₩73,258 | +0.09% | 44.5만 |
|---|
| 2025.11.25 | ₩73,124 | ₩73,258 | ₩73,089 | ₩73,204 | +0.11% | 61.9만 |
|---|
| 2025.11.24 | ₩73,016 | ₩73,063 | ₩72,941 | ₩73,030 | +0.02% | 49.2만 |
|---|
| 2025.11.21 | ₩72,909 | ₩72,922 | ₩72,782 | ₩72,889 | -0.03% | 59.6만 |
|---|
| 2025.11.20 | ₩72,695 | ₩72,775 | ₩72,674 | ₩72,721 | +0.04% | 52만 |
|---|
| 2025.11.19 | ₩72,721 | ₩72,721 | ₩72,547 | ₩72,614 | -0.15% | 52만 |
|---|
| 2025.11.18 | ₩72,695 | ₩72,748 | ₩72,534 | ₩72,681 | -0.02% | 68만 |
|---|
| 2025.11.17 | ₩72,574 | ₩72,601 | ₩72,493 | ₩72,534 | -0.06% | 47.1만 |
|---|
| 2025.11.14 | ₩72,721 | ₩72,802 | ₩72,480 | ₩72,493 | -0.31% | 80.2만 |
|---|
| 2025.11.13 | ₩73,392 | ₩73,392 | ₩72,547 | ₩72,547 | -1.15% | 54.1만 |
|---|
| 2025.11.12 | ₩72,788 | ₩72,855 | ₩72,762 | ₩72,775 | -0.02% | 63.7만 |
|---|
| 2025.11.11 | ₩72,762 | ₩72,842 | ₩72,614 | ₩72,788 | +0.04% | 79.3만 |
|---|
| 2025.11.10 | ₩72,627 | ₩72,668 | ₩72,579 | ₩72,587 | -0.06% | 42.4만 |
|---|
| 2025.11.07 | ₩72,574 | ₩72,735 | ₩72,574 | ₩72,614 | +0.06% | 60만 |
|---|
| 2025.11.06 | ₩72,574 | ₩72,681 | ₩72,460 | ₩72,627 | +0.07% | 58.2만 |
|---|
| 2025.11.05 | ₩72,547 | ₩72,748 | ₩72,332 | ₩72,332 | -0.30% | 63.8만 |
|---|
| 2025.11.04 | ₩72,587 | ₩72,627 | ₩72,547 | ₩72,627 | +0.06% | 72만 |
|---|
| 2025.11.03 | ₩72,520 | ₩72,571 | ₩72,413 | ₩72,413 | -0.15% | 56.9만 |
|---|
| 2025.10.31 | ₩72,882 | ₩72,943 | ₩72,809 | ₩72,869 | -0.02% | 41.6만 |
|---|
| 2025.10.30 | ₩72,815 | ₩72,956 | ₩72,775 | ₩72,788 | -0.04% | 68만 |
|---|
| 2025.10.29 | ₩73,352 | ₩73,352 | ₩72,976 | ₩73,003 | -0.48% | 79.4만 |
|---|
| 2025.10.28 | ₩73,298 | ₩73,392 | ₩73,271 | ₩73,271 | -0.04% | 44.7만 |
|---|
| 2025.10.27 | ₩73,218 | ₩73,311 | ₩73,117 | ₩73,311 | +0.13% | 51.1만 |
|---|
| 2025.10.24 | ₩73,298 | ₩73,378 | ₩73,137 | ₩73,271 | -0.04% | 94.1만 |
|---|
| 2025.10.23 | ₩73,285 | ₩73,295 | ₩73,110 | ₩73,110 | -0.24% | 177.7만 |
|---|
| 2025.10.22 | ₩73,338 | ₩73,580 | ₩73,244 | ₩73,405 | +0.09% | 52.9만 |
|---|
| 2025.10.21 | ₩73,378 | ₩73,419 | ₩73,258 | ₩73,258 | -0.16% | 47.1만 |
|---|
| 2025.10.20 | ₩73,244 | ₩73,285 | ₩73,177 | ₩73,285 | +0.05% | 55만 |
|---|
| 2025.10.17 | ₩73,204 | ₩73,218 | ₩73,075 | ₩73,110 | -0.13% | 61.9만 |
|---|
| 2025.10.16 | ₩73,016 | ₩73,285 | ₩72,936 | ₩73,164 | +0.20% | 71.4만 |
|---|
| 2025.10.15 | ₩73,043 | ₩73,124 | ₩72,925 | ₩72,949 | -0.13% | 51.8만 |
|---|
| 2025.10.14 | ₩72,922 | ₩73,016 | ₩72,842 | ₩73,003 | +0.11% | 31.8만 |
|---|
| 2025.10.13 | ₩72,815 | ₩72,909 | ₩72,721 | ₩72,909 | +0.13% | 35.6만 |
|---|
| 2025.10.10 | ₩72,681 | ₩72,842 | ₩72,602 | ₩72,802 | +0.17% | 37.3만 |
|---|