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 | ₩68,442 | ₩68,496 | ₩68,322 | ₩68,483 | +0.06% | 85.2만 |
| 2026.10.08 | ₩68,228 | ₩68,550 | ₩68,161 | ₩68,550 | +0.47% | 318.4만 |
| 2026.10.07 | ₩67,947 | ₩68,335 | ₩67,947 | ₩68,295 | +0.51% | 179.4만 |
| 2026.10.06 | ₩68,255 | ₩68,375 | ₩68,189 | ₩68,295 | +0.06% | 139.5만 |
| 2026.10.05 | ₩69,173 | ₩69,173 | ₩67,980 | ₩68,121 | -1.52% | 144.3만 |
| 2026.10.02 | ₩68,536 | ₩68,536 | ₩68,161 | ₩68,282 | -0.37% | 163.2만 |
| 2026.10.01 | ₩68,094 | ₩68,436 | ₩67,967 | ₩68,308 | +0.31% | 348.9만 |
| 2026.09.30 | ₩68,657 | ₩68,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,509 |
| -0.21% |
| 291.5만 |
| 2026.09.29 | ₩68,603 | ₩68,617 | ₩68,389 | ₩68,536 | -0.10% | 245만 |
|---|
| 2026.09.28 | ₩68,657 | ₩68,697 | ₩68,483 | ₩68,644 | -0.02% | 132.4만 |
|---|
| 2026.09.25 | ₩68,831 | ₩68,965 | ₩68,650 | ₩68,925 | +0.14% | 202.5만 |
|---|
| 2026.09.24 | ₩69,153 | ₩69,193 | ₩68,751 | ₩68,751 | -0.58% | 164.9만 |
|---|
| 2026.09.23 | ₩69,595 | ₩69,595 | ₩69,019 | ₩69,153 | -0.64% | 108.4만 |
|---|
| 2026.09.22 | ₩69,729 | ₩69,756 | ₩69,582 | ₩69,689 | -0.06% | 115.8만 |
|---|
| 2026.09.21 | ₩69,716 | ₩69,716 | ₩69,608 | ₩69,702 | -0.02% | 113.4만 |
|---|
| 2026.09.18 | ₩69,568 | ₩69,595 | ₩69,474 | ₩69,528 | -0.06% | 78만 |
|---|
| 2026.09.17 | ₩69,689 | ₩69,756 | ₩69,568 | ₩69,742 | +0.08% | 92.5만 |
|---|
| 2026.09.16 | ₩69,515 | ₩69,689 | ₩69,421 | ₩69,434 | -0.12% | 92.3만 |
|---|
| 2026.09.15 | ₩69,407 | ₩69,501 | ₩69,394 | ₩69,461 | +0.08% | 112.6만 |
|---|
| 2026.09.14 | ₩69,474 | ₩69,670 | ₩69,367 | ₩69,501 | +0.04% | 80만 |
|---|
| 2026.09.11 | ₩69,729 | ₩69,749 | ₩69,493 | ₩69,515 | -0.31% | 75.3만 |
|---|
| 2026.09.10 | ₩69,729 | ₩69,823 | ₩69,595 | ₩69,622 | -0.15% | 164.2만 |
|---|
| 2026.09.09 | ₩70,131 | ₩70,171 | ₩69,937 | ₩70,024 | -0.15% | 114.5만 |
|---|
| 2026.09.08 | ₩70,252 | ₩70,265 | ₩70,114 | ₩70,171 | -0.11% | 173만 |
|---|
| 2026.09.04 | ₩70,185 | ₩70,292 | ₩70,185 | ₩70,212 | +0.04% | 71.8만 |
|---|
| 2026.09.03 | ₩70,319 | ₩70,319 | ₩70,218 | ₩70,225 | -0.13% | 159만 |
|---|
| 2026.09.02 | ₩70,131 | ₩70,131 | ₩70,010 | ₩70,118 | -0.02% | 113.9만 |
|---|
| 2026.09.01 | ₩70,131 | ₩70,232 | ₩69,756 | ₩70,037 | -0.13% | 123.3만 |
|---|
| 2026.08.31 | ₩70,493 | ₩70,614 | ₩70,466 | ₩70,614 | +0.17% | 102.5만 |
|---|
| 2026.08.28 | ₩70,841 | ₩70,935 | ₩70,600 | ₩70,600 | -0.34% | 90.3만 |
|---|
| 2026.08.27 | ₩70,895 | ₩70,949 | ₩70,815 | ₩70,855 | -0.06% | 78.4만 |
|---|
| 2026.08.26 | ₩70,882 | ₩70,962 | ₩70,815 | ₩70,882 | 0.00% | 106.6만 |
|---|
| 2026.08.25 | ₩70,882 | ₩71,002 | ₩70,821 | ₩71,002 | +0.17% | 61.3만 |
|---|
| 2026.08.24 | ₩70,614 | ₩70,707 | ₩70,587 | ₩70,707 | +0.13% | 149.9만 |
|---|
| 2026.08.21 | ₩70,627 | ₩70,627 | ₩70,493 | ₩70,560 | -0.09% | 78.4만 |
|---|
| 2026.08.20 | ₩70,627 | ₩70,741 | ₩70,580 | ₩70,640 | +0.02% | 71.4만 |
|---|
| 2026.08.19 | ₩70,868 | ₩70,882 | ₩70,711 | ₩70,868 | 0.00% | 94.9만 |
|---|
| 2026.08.18 | ₩70,413 | ₩70,587 | ₩70,413 | ₩70,547 | +0.19% | 98.5만 |
|---|
| 2026.08.17 | ₩70,600 | ₩70,607 | ₩70,466 | ₩70,493 | -0.15% | 59만 |
|---|
| 2026.08.14 | ₩70,774 | ₩70,815 | ₩70,573 | ₩70,600 | -0.25% | 87만 |
|---|
| 2026.08.13 | ₩70,815 | ₩70,935 | ₩70,788 | ₩70,801 | -0.02% | 53.8만 |
|---|
| 2026.08.12 | ₩70,707 | ₩70,707 | ₩70,560 | ₩70,560 | -0.21% | 148.8만 |
|---|
| 2026.08.11 | ₩70,587 | ₩70,648 | ₩70,520 | ₩70,520 | -0.09% | 78만 |
|---|
| 2026.08.10 | ₩70,560 | ₩70,600 | ₩70,480 | ₩70,480 | -0.11% | 57.3만 |
|---|
| 2026.08.07 | ₩70,761 | ₩70,774 | ₩70,627 | ₩70,707 | -0.08% | 71.5만 |
|---|
| 2026.08.06 | ₩70,694 | ₩70,718 | ₩70,533 | ₩70,587 | -0.15% | 70.9만 |
|---|
| 2026.08.05 | ₩70,788 | ₩70,815 | ₩70,707 | ₩70,788 | 0.00% | 112.6만 |
|---|
| 2026.08.04 | ₩70,701 | ₩70,748 | ₩70,627 | ₩70,748 | +0.07% | 113.6만 |
|---|
| 2026.08.03 | ₩70,453 | ₩70,520 | ₩70,265 | ₩70,480 | +0.04% | 71.7만 |
|---|
| 2026.07.31 | ₩70,667 | ₩70,667 | ₩70,480 | ₩70,600 | -0.09% | 80.8만 |
|---|
| 2026.07.30 | ₩70,781 | ₩70,821 | ₩70,699 | ₩70,748 | -0.05% | 91.6만 |
|---|
| 2026.07.29 | ₩70,922 | ₩70,989 | ₩70,734 | ₩70,748 | -0.25% | 79.6만 |
|---|
| 2026.07.28 | ₩70,895 | ₩71,069 | ₩70,882 | ₩70,962 | +0.09% | 63.3만 |
|---|
| 2026.07.27 | ₩70,801 | ₩70,855 | ₩70,740 | ₩70,841 | +0.06% | 63.9만 |
|---|
| 2026.07.24 | ₩70,493 | ₩70,788 | ₩70,493 | ₩70,667 | +0.25% | 58.7만 |
|---|
| 2026.07.23 | ₩70,560 | ₩70,614 | ₩70,520 | ₩70,560 | 0.00% | 99.1만 |
|---|
| 2026.07.22 | ₩70,828 | ₩70,855 | ₩70,748 | ₩70,761 | -0.09% | 108.4만 |
|---|
| 2026.07.21 | ₩70,922 | ₩70,922 | ₩70,821 | ₩70,882 | -0.06% | 56.7만 |
|---|
| 2026.07.20 | ₩71,163 | ₩71,176 | ₩70,949 | ₩71,002 | -0.23% | 69만 |
|---|
| 2026.07.17 | ₩71,230 | ₩71,297 | ₩71,150 | ₩71,176 | -0.08% | 45.1만 |
|---|
| 2026.07.16 | ₩71,069 | ₩71,123 | ₩71,002 | ₩71,123 | +0.08% | 47만 |
|---|
| 2026.07.15 | ₩71,069 | ₩71,190 | ₩71,042 | ₩71,136 | +0.09% | 154.7만 |
|---|
| 2026.07.14 | ₩71,009 | ₩71,089 | ₩70,935 | ₩71,002 | -0.01% | 99만 |
|---|
| 2026.07.13 | ₩70,949 | ₩70,987 | ₩70,820 | ₩70,828 | -0.17% | 50.2만 |
|---|
| 2026.07.10 | ₩71,136 | ₩71,150 | ₩71,020 | ₩71,056 | -0.11% | 55.8만 |
|---|
| 2026.07.09 | ₩71,069 | ₩71,211 | ₩71,056 | ₩71,123 | +0.08% | 47.5만 |
|---|
| 2026.07.08 | ₩71,029 | ₩71,176 | ₩70,922 | ₩71,096 | +0.09% | 139.2만 |
|---|
| 2026.07.07 | ₩71,391 | ₩71,391 | ₩71,096 | ₩71,136 | -0.36% | 149.7만 |
|---|
| 2026.07.06 | ₩71,431 | ₩71,578 | ₩71,364 | ₩71,404 | -0.04% | 70.9만 |
|---|
| 2026.07.02 | ₩71,310 | ₩71,471 | ₩71,243 | ₩71,404 | +0.13% | 82.5만 |
|---|
| 2026.07.01 | ₩71,297 | ₩71,431 | ₩71,297 | ₩71,351 | +0.08% | 59.3만 |
|---|
| 2026.06.30 | ₩71,927 | ₩71,927 | ₩71,699 | ₩71,699 | -0.32% | 91.6만 |
|---|
| 2026.06.29 | ₩71,967 | ₩72,048 | ₩71,931 | ₩72,034 | +0.09% | 53.5만 |
|---|
| 2026.06.26 | ₩71,860 | ₩71,994 | ₩71,853 | ₩71,967 | +0.15% | 64.8만 |
|---|
| 2026.06.25 | ₩71,927 | ₩72,007 | ₩71,873 | ₩71,887 | -0.06% | 111.5만 |
|---|
| 2026.06.24 | ₩71,806 | ₩71,860 | ₩71,766 | ₩71,847 | +0.06% | 67.9만 |
|---|
| 2026.06.23 | ₩71,498 | ₩71,552 | ₩71,458 | ₩71,471 | -0.04% | 89.5만 |
|---|
| 2026.06.22 | ₩71,471 | ₩71,565 | ₩71,377 | ₩71,444 | -0.04% | 76.1만 |
|---|
| 2026.06.18 | ₩71,726 | ₩71,759 | ₩71,578 | ₩71,605 | -0.17% | 73.2만 |
|---|
| 2026.06.17 | ₩71,706 | ₩71,753 | ₩71,404 | ₩71,404 | -0.42% | 79.7만 |
|---|
| 2026.06.16 | ₩72,182 | ₩72,188 | ₩71,600 | ₩71,686 | -0.69% | 119.1만 |
|---|
| 2026.06.15 | ₩71,645 | ₩71,686 | ₩71,552 | ₩71,565 | -0.11% | 61.4만 |
|---|
| 2026.06.12 | ₩71,485 | ₩71,532 | ₩71,377 | ₩71,511 | +0.04% | 77.8만 |
|---|
| 2026.06.11 | ₩71,297 | ₩71,599 | ₩71,203 | ₩71,565 | +0.38% | 84.7만 |
|---|
| 2026.06.10 | ₩71,297 | ₩71,310 | ₩71,123 | ₩71,136 | -0.23% | 109.5만 |
|---|
| 2026.06.09 | ₩71,203 | ₩71,257 | ₩71,096 | ₩71,243 | +0.06% | 61.3만 |
|---|
| 2026.06.08 | ₩71,257 | ₩71,270 | ₩71,056 | ₩71,069 | -0.26% | 46.9만 |
|---|
| 2026.06.05 | ₩71,190 | ₩71,418 | ₩71,096 | ₩71,109 | -0.11% | 101.4만 |
|---|
| 2026.06.04 | ₩71,458 | ₩71,497 | ₩71,377 | ₩71,404 | -0.08% | 98.3만 |
|---|
| 2026.06.03 | ₩71,304 | ₩71,391 | ₩71,270 | ₩71,351 | +0.07% | 80.8만 |
|---|
| 2026.06.02 | ₩71,511 | ₩71,518 | ₩71,431 | ₩71,485 | -0.04% | 95.5만 |
|---|
| 2026.06.01 | ₩71,297 | ₩71,458 | ₩71,197 | ₩71,444 | +0.21% | 93.9만 |
|---|
| 2026.05.29 | ₩71,753 | ₩71,940 | ₩71,578 | ₩71,739 | -0.02% | 231만 |
|---|
| 2026.05.28 | ₩71,565 | ₩71,726 | ₩71,498 | ₩71,712 | +0.21% | 498.6만 |
|---|
| 2026.05.27 | ₩71,538 | ₩71,612 | ₩71,498 | ₩71,538 | 0.00% | 97.6만 |
|---|
| 2026.05.26 | ₩71,498 | ₩71,532 | ₩71,391 | ₩71,391 | -0.15% | 89.5만 |
|---|
| 2026.05.22 | ₩71,351 | ₩71,377 | ₩71,109 | ₩71,337 | -0.02% | 66.2만 |
|---|
| 2026.05.21 | ₩70,962 | ₩71,203 | ₩70,855 | ₩71,176 | +0.30% | 122만 |
|---|
| 2026.05.20 | ₩70,788 | ₩71,150 | ₩70,734 | ₩71,109 | +0.45% | 75.9만 |
|---|
| 2026.05.19 | ₩70,707 | ₩70,828 | ₩70,636 | ₩70,734 | +0.04% | 252.2만 |
|---|
| 2026.05.18 | ₩71,083 | ₩71,143 | ₩70,868 | ₩70,962 | -0.17% | 106.9만 |
|---|
| 2026.05.15 | ₩71,069 | ₩71,176 | ₩70,996 | ₩71,042 | -0.04% | 50.3만 |
|---|
| 2026.05.14 | ₩71,645 | ₩72,007 | ₩71,324 | ₩71,444 | -0.28% | 61.7만 |
|---|
| 2026.05.13 | ₩71,458 | ₩71,511 | ₩71,357 | ₩71,471 | +0.02% | 58.3만 |
|---|
| 2026.05.12 | ₩71,525 | ₩71,659 | ₩71,150 | ₩71,498 | -0.04% | 189.1만 |
|---|
| 2026.05.11 | ₩71,833 | ₩71,833 | ₩71,672 | ₩71,686 | -0.21% | 491.6만 |
|---|
| 2026.05.08 | ₩71,900 | ₩71,954 | ₩71,820 | ₩71,860 | -0.06% | 45.8만 |
|---|
| 2026.05.07 | ₩71,954 | ₩71,967 | ₩71,672 | ₩71,699 | -0.35% | 71.2만 |
|---|
| 2026.05.06 | ₩71,847 | ₩71,900 | ₩71,766 | ₩71,860 | +0.02% | 61.8만 |
|---|
| 2026.05.05 | ₩71,552 | ₩71,605 | ₩71,491 | ₩71,565 | +0.02% | 61.1만 |
|---|
| 2026.05.04 | ₩71,552 | ₩71,686 | ₩71,176 | ₩71,418 | -0.19% | 97.3만 |
|---|
| 2026.05.01 | ₩71,592 | ₩71,847 | ₩71,592 | ₩71,645 | +0.07% | 63.9만 |
|---|
| 2026.04.30 | ₩71,940 | ₩71,967 | ₩71,820 | ₩71,860 | -0.11% | 80.2만 |
|---|
| 2026.04.29 | ₩71,994 | ₩71,994 | ₩71,706 | ₩71,793 | -0.28% | 67.1만 |
|---|
| 2026.04.28 | ₩72,061 | ₩72,115 | ₩71,887 | ₩72,088 | +0.04% | 46만 |
|---|
| 2026.04.27 | ₩72,195 | ₩72,249 | ₩72,088 | ₩72,128 | -0.09% | 47.9만 |
|---|
| 2026.04.24 | ₩72,115 | ₩72,275 | ₩72,048 | ₩72,262 | +0.20% | 46.8만 |
|---|
| 2026.04.23 | ₩72,262 | ₩72,302 | ₩72,025 | ₩72,141 | -0.17% | 77.1만 |
|---|
| 2026.04.22 | ₩72,329 | ₩72,356 | ₩72,222 | ₩72,249 | -0.11% | 170.7만 |
|---|
| 2026.04.21 | ₩72,316 | ₩72,376 | ₩72,168 | ₩72,182 | -0.19% | 88.3만 |
|---|
| 2026.04.20 | ₩72,423 | ₩72,463 | ₩72,325 | ₩72,423 | 0.00% | 53.5만 |
|---|
| 2026.04.17 | ₩72,436 | ₩72,517 | ₩72,401 | ₩72,436 | 0.00% | 217만 |
|---|
| 2026.04.16 | ₩72,329 | ₩72,329 | ₩72,108 | ₩72,155 | -0.24% | 62.6만 |
|---|
| 2026.04.15 | ₩72,249 | ₩72,287 | ₩72,195 | ₩72,262 | +0.02% | 53.2만 |
|---|
| 2026.04.14 | ₩72,168 | ₩72,356 | ₩72,101 | ₩72,342 | +0.24% | 72.1만 |
|---|
| 2026.04.13 | ₩72,007 | ₩72,168 | ₩71,950 | ₩72,168 | +0.22% | 47.3만 |
|---|
| 2026.04.10 | ₩72,115 | ₩72,115 | ₩71,974 | ₩72,021 | -0.13% | 58.3만 |
|---|
| 2026.04.09 | ₩72,034 | ₩72,246 | ₩71,960 | ₩72,128 | +0.13% | 61.5만 |
|---|
| 2026.04.08 | ₩72,302 | ₩72,302 | ₩72,044 | ₩72,101 | -0.28% | 59.6만 |
|---|
| 2026.04.07 | ₩71,860 | ₩72,208 | ₩71,623 | ₩71,914 | +0.07% | 52.5만 |
|---|
| 2026.04.06 | ₩71,806 | ₩71,927 | ₩71,773 | ₩71,847 | +0.06% | 171.2만 |
|---|
| 2026.04.02 | ₩71,780 | ₩71,960 | ₩71,712 | ₩71,900 | +0.17% | 93.6만 |
|---|
| 2026.04.01 | ₩71,806 | ₩71,934 | ₩71,759 | ₩71,820 | +0.02% | 174.3만 |
|---|
| 2026.03.31 | ₩72,074 | ₩72,195 | ₩71,981 | ₩72,061 | -0.02% | 112.5만 |
|---|
| 2026.03.30 | ₩71,900 | ₩71,991 | ₩71,826 | ₩71,914 | +0.02% | 52.5만 |
|---|
| 2026.03.27 | ₩71,391 | ₩71,596 | ₩71,317 | ₩71,485 | +0.13% | 59.4만 |
|---|
| 2026.03.26 | ₩71,753 | ₩72,128 | ₩71,377 | ₩71,525 | -0.32% | 124.9만 |
|---|
| 2026.03.25 | ₩72,007 | ₩72,033 | ₩71,859 | ₩72,007 | 0.00% | 92.6만 |
|---|
| 2026.03.24 | ₩71,592 | ₩71,828 | ₩71,545 | ₩71,712 | +0.17% | 70.1만 |
|---|
| 2026.03.23 | ₩71,619 | ₩72,027 | ₩71,619 | ₩71,900 | +0.39% | 178.1만 |
|---|
| 2026.03.20 | ₩71,927 | ₩72,034 | ₩71,621 | ₩71,645 | -0.39% | 88.5만 |
|---|
| 2026.03.19 | ₩72,007 | ₩72,289 | ₩71,995 | ₩72,235 | +0.32% | 90.6만 |
|---|
| 2026.03.18 | ₩72,436 | ₩72,440 | ₩72,168 | ₩72,182 | -0.35% | 70만 |
|---|
| 2026.03.17 | ₩72,436 | ₩72,503 | ₩72,369 | ₩72,409 | -0.04% | 85.9만 |
|---|
| 2026.03.16 | ₩72,302 | ₩72,356 | ₩72,222 | ₩72,316 | +0.02% | 64.8만 |
|---|
| 2026.03.13 | ₩72,235 | ₩72,275 | ₩72,001 | ₩72,034 | -0.28% | 66.4만 |
|---|
| 2026.03.12 | ₩72,262 | ₩72,316 | ₩72,052 | ₩72,155 | -0.15% | 90.2만 |
|---|
| 2026.03.11 | ₩72,597 | ₩72,597 | ₩72,336 | ₩72,383 | -0.30% | 94.8만 |
|---|
| 2026.03.10 | ₩72,892 | ₩72,916 | ₩72,664 | ₩72,664 | -0.31% | 70.4만 |
|---|
| 2026.03.09 | ₩72,570 | ₩72,943 | ₩72,543 | ₩72,919 | +0.48% | 82.3만 |
|---|
| 2026.03.06 | ₩72,570 | ₩72,878 | ₩72,490 | ₩72,718 | +0.20% | 91.6만 |
|---|
| 2026.03.05 | ₩72,744 | ₩72,811 | ₩72,684 | ₩72,771 | +0.04% | 106.4만 |
|---|
| 2026.03.04 | ₩73,053 | ₩73,066 | ₩72,952 | ₩72,959 | -0.13% | 130.7만 |
|---|
| 2026.03.03 | ₩72,838 | ₩73,213 | ₩72,798 | ₩73,039 | +0.28% | 168.9만 |
|---|
| 2026.03.02 | ₩73,200 | ₩73,213 | ₩73,029 | ₩73,106 | -0.13% | 62.1만 |
|---|
| 2026.02.27 | ₩73,616 | ₩73,696 | ₩73,595 | ₩73,656 | +0.05% | 82.7만 |
|---|
| 2026.02.26 | ₩73,415 | ₩73,508 | ₩73,388 | ₩73,482 | +0.09% | 62.9만 |
|---|
| 2026.02.25 | ₩73,348 | ₩73,427 | ₩73,334 | ₩73,348 | 0.00% | 52.8만 |
|---|
| 2026.02.24 | ₩73,401 | ₩73,428 | ₩73,348 | ₩73,428 | +0.04% | 81.5만 |
|---|
| 2026.02.23 | ₩73,280 | ₩73,441 | ₩73,267 | ₩73,388 | +0.15% | 65.5만 |
|---|
| 2026.02.20 | ₩73,227 | ₩73,280 | ₩73,079 | ₩73,240 | +0.02% | 84.5만 |
|---|
| 2026.02.19 | ₩73,160 | ₩73,254 | ₩73,133 | ₩73,254 | +0.13% | 68.1만 |
|---|
| 2026.02.18 | ₩73,200 | ₩73,267 | ₩73,167 | ₩73,173 | -0.04% | 95.5만 |
|---|
| 2026.02.17 | ₩73,294 | ₩73,321 | ₩73,227 | ₩73,227 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩73,213 | ₩73,280 | ₩73,160 | ₩73,280 | +0.09% | 87.7만 |
|---|
| 2026.02.12 | ₩72,811 | ₩73,053 | ₩72,805 | ₩73,026 | +0.29% | 93.3만 |
|---|
| 2026.02.11 | ₩72,724 | ₩72,818 | ₩72,671 | ₩72,704 | -0.03% | 76.4만 |
|---|
| 2026.02.10 | ₩72,825 | ₩72,838 | ₩72,731 | ₩72,811 | -0.02% | 99.3만 |
|---|
| 2026.02.09 | ₩72,557 | ₩72,637 | ₩72,289 | ₩72,597 | +0.06% | 71.9만 |
|---|
| 2026.02.06 | ₩72,610 | ₩72,610 | ₩72,492 | ₩72,564 | -0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩72,383 | ₩72,581 | ₩72,356 | ₩72,557 | +0.24% | 187.4만 |
|---|
| 2026.02.04 | ₩72,249 | ₩72,302 | ₩72,198 | ₩72,222 | -0.04% | 122.2만 |
|---|
| 2026.02.03 | ₩72,208 | ₩72,302 | ₩72,182 | ₩72,289 | +0.11% | 117.7만 |
|---|
| 2026.02.02 | ₩72,383 | ₩72,383 | ₩72,215 | ₩72,262 | -0.17% | 87.9만 |
|---|
| 2026.01.30 | ₩72,624 | ₩72,651 | ₩72,530 | ₩72,530 | -0.13% | 81.5만 |
|---|
| 2026.01.29 | ₩72,543 | ₩72,664 | ₩72,490 | ₩72,570 | +0.04% | 109.9만 |
|---|
| 2026.01.28 | ₩72,584 | ₩72,590 | ₩72,450 | ₩72,557 | -0.04% | 82.5만 |
|---|
| 2026.01.27 | ₩72,597 | ₩72,672 | ₩72,517 | ₩72,517 | -0.11% | 76.6만 |
|---|
| 2026.01.26 | ₩72,631 | ₩72,651 | ₩72,570 | ₩72,637 | +0.01% | 127.7만 |
|---|
| 2026.01.23 | ₩72,476 | ₩72,584 | ₩72,401 | ₩72,503 | +0.04% | 70.3만 |
|---|
| 2026.01.22 | ₩72,383 | ₩72,476 | ₩72,336 | ₩72,409 | +0.04% | 91.5만 |
|---|
| 2026.01.21 | ₩72,302 | ₩72,443 | ₩72,262 | ₩72,383 | +0.11% | 189.4만 |
|---|
| 2026.01.20 | ₩72,262 | ₩72,329 | ₩72,195 | ₩72,195 | -0.09% | 79.6만 |
|---|
| 2026.01.16 | ₩72,597 | ₩72,637 | ₩72,450 | ₩72,463 | -0.18% | 89.1만 |
|---|
| 2026.01.15 | ₩72,798 | ₩72,798 | ₩72,624 | ₩72,637 | -0.22% | 115만 |
|---|
| 2026.01.14 | ₩72,691 | ₩72,785 | ₩72,651 | ₩72,704 | +0.02% | 57.9만 |
|---|
| 2026.01.13 | ₩72,624 | ₩72,644 | ₩72,534 | ₩72,597 | -0.04% | 101.8만 |
|---|
| 2026.01.12 | ₩72,503 | ₩72,610 | ₩72,436 | ₩72,463 | -0.06% | 61.8만 |
|---|
| 2026.01.09 | ₩72,530 | ₩72,631 | ₩72,429 | ₩72,530 | 0.00% | 90.8만 |
|---|
| 2026.01.08 | ₩72,476 | ₩72,490 | ₩72,409 | ₩72,476 | 0.00% | 168.9만 |
|---|
| 2026.01.07 | ₩72,597 | ₩72,632 | ₩72,490 | ₩72,517 | -0.11% | 107.5만 |
|---|
| 2026.01.06 | ₩72,450 | ₩72,490 | ₩72,326 | ₩72,476 | +0.04% | 118.2만 |
|---|
| 2026.01.05 | ₩72,423 | ₩72,510 | ₩72,389 | ₩72,483 | +0.08% | 76.9만 |
|---|
| 2026.01.02 | ₩72,490 | ₩72,570 | ₩72,329 | ₩72,369 | -0.17% | 158.7만 |
|---|
| 2025.12.31 | ₩72,530 | ₩72,584 | ₩72,436 | ₩72,463 | -0.09% | 113.9만 |
|---|
| 2025.12.30 | ₩72,811 | ₩72,878 | ₩72,765 | ₩72,838 | +0.04% | 70.4만 |
|---|
| 2025.12.29 | ₩72,838 | ₩72,865 | ₩72,778 | ₩72,865 | +0.04% | 36.4만 |
|---|
| 2025.12.26 | ₩72,798 | ₩72,836 | ₩72,710 | ₩72,731 | -0.09% | 29.3만 |
|---|
| 2025.12.24 | ₩72,677 | ₩72,744 | ₩72,610 | ₩72,744 | +0.09% | 26.3만 |
|---|
| 2025.12.23 | ₩72,450 | ₩72,590 | ₩72,423 | ₩72,584 | +0.18% | 50.6만 |
|---|
| 2025.12.22 | ₩72,610 | ₩72,624 | ₩72,559 | ₩72,597 | -0.02% | 44.9만 |
|---|
| 2025.12.19 | ₩72,651 | ₩72,718 | ₩72,586 | ₩72,610 | -0.06% | 59.3만 |
|---|
| 2025.12.18 | ₩72,718 | ₩72,798 | ₩72,651 | ₩72,744 | +0.04% | 234.7만 |
|---|
| 2025.12.17 | ₩72,530 | ₩72,637 | ₩72,503 | ₩72,503 | -0.04% | 767.5만 |
|---|
| 2025.12.16 | ₩72,423 | ₩72,597 | ₩72,329 | ₩72,557 | +0.19% | 187.6만 |
|---|
| 2025.12.15 | ₩72,450 | ₩72,503 | ₩72,362 | ₩72,409 | -0.06% | 625.5만 |
|---|
| 2025.12.12 | ₩72,383 | ₩72,383 | ₩72,316 | ₩72,349 | -0.05% | 224.7만 |
|---|
| 2025.12.11 | ₩72,691 | ₩72,711 | ₩72,517 | ₩72,517 | -0.24% | 49.3만 |
|---|
| 2025.12.10 | ₩72,289 | ₩72,543 | ₩72,289 | ₩72,530 | +0.33% | 70.4만 |
|---|
| 2025.12.09 | ₩72,503 | ₩72,503 | ₩72,289 | ₩72,322 | -0.25% | 43.2만 |
|---|
| 2025.12.08 | ₩72,490 | ₩72,503 | ₩72,267 | ₩72,316 | -0.24% | 53.6만 |
|---|
| 2025.12.05 | ₩72,597 | ₩72,637 | ₩72,436 | ₩72,503 | -0.13% | 47.2만 |
|---|
| 2025.12.04 | ₩72,691 | ₩72,691 | ₩72,436 | ₩72,610 | -0.11% | 135.9만 |
|---|
| 2025.12.03 | ₩72,744 | ₩72,992 | ₩72,641 | ₩72,731 | -0.02% | 45.6만 |
|---|
| 2025.12.02 | ₩72,584 | ₩72,673 | ₩72,275 | ₩72,637 | +0.07% | 81.2만 |
|---|
| 2025.12.01 | ₩72,597 | ₩74,761 | ₩72,543 | ₩72,597 | 0.00% | 82.8만 |
|---|
| 2025.11.28 | ₩73,187 | ₩73,187 | ₩73,045 | ₩73,160 | -0.04% | 16.4만 |
|---|
| 2025.11.26 | ₩73,146 | ₩73,227 | ₩73,012 | ₩73,213 | +0.09% | 44.5만 |
|---|
| 2025.11.25 | ₩73,079 | ₩73,213 | ₩73,045 | ₩73,160 | +0.11% | 61.9만 |
|---|
| 2025.11.24 | ₩72,972 | ₩73,019 | ₩72,897 | ₩72,986 | +0.02% | 49.2만 |
|---|
| 2025.11.21 | ₩72,865 | ₩72,878 | ₩72,738 | ₩72,845 | -0.03% | 59.6만 |
|---|
| 2025.11.20 | ₩72,651 | ₩72,731 | ₩72,631 | ₩72,677 | +0.04% | 52만 |
|---|
| 2025.11.19 | ₩72,677 | ₩72,677 | ₩72,503 | ₩72,570 | -0.15% | 52만 |
|---|
| 2025.11.18 | ₩72,651 | ₩72,704 | ₩72,490 | ₩72,637 | -0.02% | 68만 |
|---|
| 2025.11.17 | ₩72,530 | ₩72,557 | ₩72,450 | ₩72,490 | -0.06% | 47.1만 |
|---|
| 2025.11.14 | ₩72,677 | ₩72,758 | ₩72,436 | ₩72,450 | -0.31% | 80.2만 |
|---|
| 2025.11.13 | ₩73,348 | ₩73,348 | ₩72,503 | ₩72,503 | -1.15% | 54.1만 |
|---|
| 2025.11.12 | ₩72,744 | ₩72,811 | ₩72,718 | ₩72,731 | -0.02% | 63.7만 |
|---|
| 2025.11.11 | ₩72,718 | ₩72,798 | ₩72,570 | ₩72,744 | +0.04% | 79.3만 |
|---|
| 2025.11.10 | ₩72,584 | ₩72,624 | ₩72,535 | ₩72,543 | -0.06% | 42.4만 |
|---|
| 2025.11.07 | ₩72,530 | ₩72,691 | ₩72,530 | ₩72,570 | +0.06% | 60만 |
|---|
| 2025.11.06 | ₩72,530 | ₩72,637 | ₩72,416 | ₩72,584 | +0.07% | 58.2만 |
|---|
| 2025.11.05 | ₩72,503 | ₩72,704 | ₩72,289 | ₩72,289 | -0.30% | 63.8만 |
|---|
| 2025.11.04 | ₩72,543 | ₩72,584 | ₩72,503 | ₩72,584 | +0.06% | 72만 |
|---|
| 2025.11.03 | ₩72,476 | ₩72,527 | ₩72,369 | ₩72,369 | -0.15% | 56.9만 |
|---|
| 2025.10.31 | ₩72,838 | ₩72,899 | ₩72,765 | ₩72,825 | -0.02% | 41.6만 |
|---|
| 2025.10.30 | ₩72,771 | ₩72,912 | ₩72,731 | ₩72,744 | -0.04% | 68만 |
|---|
| 2025.10.29 | ₩73,307 | ₩73,307 | ₩72,932 | ₩72,959 | -0.48% | 79.4만 |
|---|
| 2025.10.28 | ₩73,254 | ₩73,348 | ₩73,227 | ₩73,227 | -0.04% | 44.7만 |
|---|
| 2025.10.27 | ₩73,173 | ₩73,267 | ₩73,073 | ₩73,267 | +0.13% | 51.1만 |
|---|
| 2025.10.24 | ₩73,254 | ₩73,334 | ₩73,093 | ₩73,227 | -0.04% | 94.1만 |
|---|
| 2025.10.23 | ₩73,240 | ₩73,251 | ₩73,066 | ₩73,066 | -0.24% | 177.7만 |
|---|
| 2025.10.22 | ₩73,294 | ₩73,535 | ₩73,200 | ₩73,361 | +0.09% | 52.9만 |
|---|
| 2025.10.21 | ₩73,334 | ₩73,374 | ₩73,213 | ₩73,213 | -0.16% | 47.1만 |
|---|
| 2025.10.20 | ₩73,200 | ₩73,240 | ₩73,133 | ₩73,240 | +0.05% | 55만 |
|---|
| 2025.10.17 | ₩73,160 | ₩73,173 | ₩73,031 | ₩73,066 | -0.13% | 61.9만 |
|---|
| 2025.10.16 | ₩72,972 | ₩73,240 | ₩72,892 | ₩73,120 | +0.20% | 71.4만 |
|---|
| 2025.10.15 | ₩72,999 | ₩73,079 | ₩72,881 | ₩72,905 | -0.13% | 51.8만 |
|---|
| 2025.10.14 | ₩72,878 | ₩72,972 | ₩72,798 | ₩72,959 | +0.11% | 31.8만 |
|---|
| 2025.10.13 | ₩72,771 | ₩72,865 | ₩72,677 | ₩72,865 | +0.13% | 35.6만 |
|---|
| 2025.10.10 | ₩72,637 | ₩72,798 | ₩72,558 | ₩72,758 | +0.17% | 37.3만 |
|---|