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 | ₩68,435 | ₩68,488 | ₩68,314 | ₩68,475 | +0.06% | 85.2만 |
| 2026.10.08 | ₩68,220 | ₩68,542 | ₩68,153 | ₩68,542 | +0.47% | 318.4만 |
| 2026.10.07 | ₩67,939 | ₩68,328 | ₩67,939 | ₩68,287 | +0.51% | 179.4만 |
| 2026.10.06 | ₩68,247 | ₩68,368 | ₩68,182 | ₩68,287 | +0.06% | 139.5만 |
| 2026.10.05 | ₩69,165 | ₩69,165 | ₩67,973 | ₩68,113 | -1.52% | 144.3만 |
| 2026.10.02 | ₩68,529 | ₩68,529 | ₩68,153 | ₩68,274 | -0.37% | 163.2만 |
| 2026.10.01 | ₩68,086 | ₩68,428 | ₩67,959 | ₩68,301 | +0.31% | 348.9만 |
| 2026.09.30 | ₩68,649 | ₩68,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,502 |
| -0.21% |
| 291.5만 |
| 2026.09.29 | ₩68,596 | ₩68,609 | ₩68,381 | ₩68,529 | -0.10% | 245만 |
|---|
| 2026.09.28 | ₩68,649 | ₩68,689 | ₩68,475 | ₩68,636 | -0.02% | 132.4만 |
|---|
| 2026.09.25 | ₩68,823 | ₩68,957 | ₩68,643 | ₩68,917 | +0.14% | 202.5만 |
|---|
| 2026.09.24 | ₩69,145 | ₩69,185 | ₩68,743 | ₩68,743 | -0.58% | 164.9만 |
|---|
| 2026.09.23 | ₩69,587 | ₩69,587 | ₩69,011 | ₩69,145 | -0.64% | 108.4만 |
|---|
| 2026.09.22 | ₩69,721 | ₩69,748 | ₩69,574 | ₩69,681 | -0.06% | 115.8만 |
|---|
| 2026.09.21 | ₩69,708 | ₩69,708 | ₩69,601 | ₩69,694 | -0.02% | 113.4만 |
|---|
| 2026.09.18 | ₩69,560 | ₩69,587 | ₩69,467 | ₩69,520 | -0.06% | 78만 |
|---|
| 2026.09.17 | ₩69,681 | ₩69,748 | ₩69,560 | ₩69,735 | +0.08% | 92.5만 |
|---|
| 2026.09.16 | ₩69,507 | ₩69,681 | ₩69,413 | ₩69,426 | -0.12% | 92.3만 |
|---|
| 2026.09.15 | ₩69,400 | ₩69,493 | ₩69,386 | ₩69,453 | +0.08% | 112.6만 |
|---|
| 2026.09.14 | ₩69,467 | ₩69,662 | ₩69,359 | ₩69,493 | +0.04% | 80만 |
|---|
| 2026.09.11 | ₩69,721 | ₩69,741 | ₩69,485 | ₩69,507 | -0.31% | 75.3만 |
|---|
| 2026.09.10 | ₩69,721 | ₩69,815 | ₩69,587 | ₩69,614 | -0.15% | 164.2만 |
|---|
| 2026.09.09 | ₩70,123 | ₩70,163 | ₩69,929 | ₩70,016 | -0.15% | 114.5만 |
|---|
| 2026.09.08 | ₩70,244 | ₩70,257 | ₩70,106 | ₩70,163 | -0.11% | 173만 |
|---|
| 2026.09.04 | ₩70,177 | ₩70,284 | ₩70,177 | ₩70,204 | +0.04% | 71.8만 |
|---|
| 2026.09.03 | ₩70,311 | ₩70,311 | ₩70,210 | ₩70,217 | -0.13% | 159만 |
|---|
| 2026.09.02 | ₩70,123 | ₩70,123 | ₩70,003 | ₩70,110 | -0.02% | 113.9만 |
|---|
| 2026.09.01 | ₩70,123 | ₩70,224 | ₩69,748 | ₩70,029 | -0.13% | 123.3만 |
|---|
| 2026.08.31 | ₩70,485 | ₩70,606 | ₩70,458 | ₩70,606 | +0.17% | 102.5만 |
|---|
| 2026.08.28 | ₩70,833 | ₩70,927 | ₩70,592 | ₩70,592 | -0.34% | 90.3만 |
|---|
| 2026.08.27 | ₩70,887 | ₩70,941 | ₩70,807 | ₩70,847 | -0.06% | 78.4만 |
|---|
| 2026.08.26 | ₩70,874 | ₩70,954 | ₩70,807 | ₩70,874 | 0.00% | 106.6만 |
|---|
| 2026.08.25 | ₩70,874 | ₩70,994 | ₩70,813 | ₩70,994 | +0.17% | 61.3만 |
|---|
| 2026.08.24 | ₩70,606 | ₩70,699 | ₩70,579 | ₩70,699 | +0.13% | 149.9만 |
|---|
| 2026.08.21 | ₩70,619 | ₩70,619 | ₩70,485 | ₩70,552 | -0.09% | 78.4만 |
|---|
| 2026.08.20 | ₩70,619 | ₩70,733 | ₩70,572 | ₩70,632 | +0.02% | 71.4만 |
|---|
| 2026.08.19 | ₩70,860 | ₩70,874 | ₩70,703 | ₩70,860 | 0.00% | 94.9만 |
|---|
| 2026.08.18 | ₩70,405 | ₩70,579 | ₩70,405 | ₩70,539 | +0.19% | 98.5만 |
|---|
| 2026.08.17 | ₩70,592 | ₩70,599 | ₩70,458 | ₩70,485 | -0.15% | 59만 |
|---|
| 2026.08.14 | ₩70,766 | ₩70,807 | ₩70,565 | ₩70,592 | -0.25% | 87만 |
|---|
| 2026.08.13 | ₩70,807 | ₩70,927 | ₩70,780 | ₩70,793 | -0.02% | 53.8만 |
|---|
| 2026.08.12 | ₩70,699 | ₩70,699 | ₩70,552 | ₩70,552 | -0.21% | 148.8만 |
|---|
| 2026.08.11 | ₩70,579 | ₩70,640 | ₩70,512 | ₩70,512 | -0.09% | 78만 |
|---|
| 2026.08.10 | ₩70,552 | ₩70,592 | ₩70,472 | ₩70,472 | -0.11% | 57.3만 |
|---|
| 2026.08.07 | ₩70,753 | ₩70,766 | ₩70,619 | ₩70,699 | -0.08% | 71.5만 |
|---|
| 2026.08.06 | ₩70,686 | ₩70,710 | ₩70,525 | ₩70,579 | -0.15% | 70.9만 |
|---|
| 2026.08.05 | ₩70,780 | ₩70,807 | ₩70,699 | ₩70,780 | 0.00% | 112.6만 |
|---|
| 2026.08.04 | ₩70,693 | ₩70,740 | ₩70,619 | ₩70,740 | +0.07% | 113.6만 |
|---|
| 2026.08.03 | ₩70,445 | ₩70,512 | ₩70,257 | ₩70,472 | +0.04% | 71.7만 |
|---|
| 2026.07.31 | ₩70,659 | ₩70,659 | ₩70,472 | ₩70,592 | -0.09% | 80.8만 |
|---|
| 2026.07.30 | ₩70,773 | ₩70,813 | ₩70,691 | ₩70,740 | -0.05% | 91.6만 |
|---|
| 2026.07.29 | ₩70,914 | ₩70,981 | ₩70,726 | ₩70,740 | -0.25% | 79.6만 |
|---|
| 2026.07.28 | ₩70,887 | ₩71,061 | ₩70,874 | ₩70,954 | +0.09% | 63.3만 |
|---|
| 2026.07.27 | ₩70,793 | ₩70,847 | ₩70,732 | ₩70,833 | +0.06% | 63.9만 |
|---|
| 2026.07.24 | ₩70,485 | ₩70,780 | ₩70,485 | ₩70,659 | +0.25% | 58.7만 |
|---|
| 2026.07.23 | ₩70,552 | ₩70,606 | ₩70,512 | ₩70,552 | 0.00% | 99.1만 |
|---|
| 2026.07.22 | ₩70,820 | ₩70,847 | ₩70,740 | ₩70,753 | -0.09% | 108.4만 |
|---|
| 2026.07.21 | ₩70,914 | ₩70,914 | ₩70,813 | ₩70,874 | -0.06% | 56.7만 |
|---|
| 2026.07.20 | ₩71,155 | ₩71,168 | ₩70,941 | ₩70,994 | -0.23% | 69만 |
|---|
| 2026.07.17 | ₩71,222 | ₩71,289 | ₩71,142 | ₩71,168 | -0.08% | 45.1만 |
|---|
| 2026.07.16 | ₩71,061 | ₩71,115 | ₩70,994 | ₩71,115 | +0.08% | 47만 |
|---|
| 2026.07.15 | ₩71,061 | ₩71,182 | ₩71,034 | ₩71,128 | +0.09% | 154.7만 |
|---|
| 2026.07.14 | ₩71,001 | ₩71,081 | ₩70,927 | ₩70,994 | -0.01% | 99만 |
|---|
| 2026.07.13 | ₩70,941 | ₩70,980 | ₩70,812 | ₩70,820 | -0.17% | 50.2만 |
|---|
| 2026.07.10 | ₩71,128 | ₩71,142 | ₩71,012 | ₩71,048 | -0.11% | 55.8만 |
|---|
| 2026.07.09 | ₩71,061 | ₩71,203 | ₩71,048 | ₩71,115 | +0.08% | 47.5만 |
|---|
| 2026.07.08 | ₩71,021 | ₩71,168 | ₩70,914 | ₩71,088 | +0.09% | 139.2만 |
|---|
| 2026.07.07 | ₩71,383 | ₩71,383 | ₩71,088 | ₩71,128 | -0.36% | 149.7만 |
|---|
| 2026.07.06 | ₩71,423 | ₩71,570 | ₩71,356 | ₩71,396 | -0.04% | 70.9만 |
|---|
| 2026.07.02 | ₩71,302 | ₩71,463 | ₩71,235 | ₩71,396 | +0.13% | 82.5만 |
|---|
| 2026.07.01 | ₩71,289 | ₩71,423 | ₩71,289 | ₩71,343 | +0.08% | 59.3만 |
|---|
| 2026.06.30 | ₩71,919 | ₩71,919 | ₩71,691 | ₩71,691 | -0.32% | 91.6만 |
|---|
| 2026.06.29 | ₩71,959 | ₩72,039 | ₩71,923 | ₩72,026 | +0.09% | 53.5만 |
|---|
| 2026.06.26 | ₩71,852 | ₩71,986 | ₩71,845 | ₩71,959 | +0.15% | 64.8만 |
|---|
| 2026.06.25 | ₩71,919 | ₩71,999 | ₩71,865 | ₩71,879 | -0.06% | 111.5만 |
|---|
| 2026.06.24 | ₩71,798 | ₩71,852 | ₩71,758 | ₩71,838 | +0.06% | 67.9만 |
|---|
| 2026.06.23 | ₩71,490 | ₩71,544 | ₩71,450 | ₩71,463 | -0.04% | 89.5만 |
|---|
| 2026.06.22 | ₩71,463 | ₩71,557 | ₩71,369 | ₩71,436 | -0.04% | 76.1만 |
|---|
| 2026.06.18 | ₩71,718 | ₩71,751 | ₩71,570 | ₩71,597 | -0.17% | 73.2만 |
|---|
| 2026.06.17 | ₩71,698 | ₩71,745 | ₩71,396 | ₩71,396 | -0.42% | 79.7만 |
|---|
| 2026.06.16 | ₩72,173 | ₩72,180 | ₩71,592 | ₩71,678 | -0.69% | 119.1만 |
|---|
| 2026.06.15 | ₩71,637 | ₩71,678 | ₩71,544 | ₩71,557 | -0.11% | 61.4만 |
|---|
| 2026.06.12 | ₩71,477 | ₩71,524 | ₩71,369 | ₩71,503 | +0.04% | 77.8만 |
|---|
| 2026.06.11 | ₩71,289 | ₩71,591 | ₩71,195 | ₩71,557 | +0.38% | 84.7만 |
|---|
| 2026.06.10 | ₩71,289 | ₩71,302 | ₩71,115 | ₩71,128 | -0.23% | 109.5만 |
|---|
| 2026.06.09 | ₩71,195 | ₩71,249 | ₩71,088 | ₩71,235 | +0.06% | 61.3만 |
|---|
| 2026.06.08 | ₩71,249 | ₩71,262 | ₩71,048 | ₩71,061 | -0.26% | 46.9만 |
|---|
| 2026.06.05 | ₩71,182 | ₩71,410 | ₩71,088 | ₩71,101 | -0.11% | 101.4만 |
|---|
| 2026.06.04 | ₩71,450 | ₩71,489 | ₩71,369 | ₩71,396 | -0.08% | 98.3만 |
|---|
| 2026.06.03 | ₩71,296 | ₩71,383 | ₩71,262 | ₩71,343 | +0.07% | 80.8만 |
|---|
| 2026.06.02 | ₩71,503 | ₩71,510 | ₩71,423 | ₩71,477 | -0.04% | 95.5만 |
|---|
| 2026.06.01 | ₩71,289 | ₩71,450 | ₩71,189 | ₩71,436 | +0.21% | 93.9만 |
|---|
| 2026.05.29 | ₩71,745 | ₩71,932 | ₩71,570 | ₩71,731 | -0.02% | 231만 |
|---|
| 2026.05.28 | ₩71,557 | ₩71,718 | ₩71,490 | ₩71,704 | +0.21% | 498.6만 |
|---|
| 2026.05.27 | ₩71,530 | ₩71,604 | ₩71,490 | ₩71,530 | 0.00% | 97.6만 |
|---|
| 2026.05.26 | ₩71,490 | ₩71,524 | ₩71,383 | ₩71,383 | -0.15% | 89.5만 |
|---|
| 2026.05.22 | ₩71,343 | ₩71,369 | ₩71,101 | ₩71,329 | -0.02% | 66.2만 |
|---|
| 2026.05.21 | ₩70,954 | ₩71,195 | ₩70,847 | ₩71,168 | +0.30% | 122만 |
|---|
| 2026.05.20 | ₩70,780 | ₩71,142 | ₩70,726 | ₩71,101 | +0.45% | 75.9만 |
|---|
| 2026.05.19 | ₩70,699 | ₩70,820 | ₩70,628 | ₩70,726 | +0.04% | 252.2만 |
|---|
| 2026.05.18 | ₩71,075 | ₩71,135 | ₩70,860 | ₩70,954 | -0.17% | 106.9만 |
|---|
| 2026.05.15 | ₩71,061 | ₩71,168 | ₩70,988 | ₩71,034 | -0.04% | 50.3만 |
|---|
| 2026.05.14 | ₩71,637 | ₩71,999 | ₩71,316 | ₩71,436 | -0.28% | 61.7만 |
|---|
| 2026.05.13 | ₩71,450 | ₩71,503 | ₩71,349 | ₩71,463 | +0.02% | 58.3만 |
|---|
| 2026.05.12 | ₩71,517 | ₩71,651 | ₩71,142 | ₩71,490 | -0.04% | 189.1만 |
|---|
| 2026.05.11 | ₩71,825 | ₩71,825 | ₩71,664 | ₩71,678 | -0.21% | 491.6만 |
|---|
| 2026.05.08 | ₩71,892 | ₩71,946 | ₩71,812 | ₩71,852 | -0.06% | 45.8만 |
|---|
| 2026.05.07 | ₩71,946 | ₩71,959 | ₩71,664 | ₩71,691 | -0.35% | 71.2만 |
|---|
| 2026.05.06 | ₩71,838 | ₩71,892 | ₩71,758 | ₩71,852 | +0.02% | 61.8만 |
|---|
| 2026.05.05 | ₩71,544 | ₩71,597 | ₩71,483 | ₩71,557 | +0.02% | 61.1만 |
|---|
| 2026.05.04 | ₩71,544 | ₩71,678 | ₩71,168 | ₩71,410 | -0.19% | 97.3만 |
|---|
| 2026.05.01 | ₩71,584 | ₩71,838 | ₩71,584 | ₩71,637 | +0.07% | 63.9만 |
|---|
| 2026.04.30 | ₩71,932 | ₩71,959 | ₩71,812 | ₩71,852 | -0.11% | 80.2만 |
|---|
| 2026.04.29 | ₩71,986 | ₩71,986 | ₩71,698 | ₩71,785 | -0.28% | 67.1만 |
|---|
| 2026.04.28 | ₩72,053 | ₩72,106 | ₩71,879 | ₩72,080 | +0.04% | 46만 |
|---|
| 2026.04.27 | ₩72,187 | ₩72,240 | ₩72,080 | ₩72,120 | -0.09% | 47.9만 |
|---|
| 2026.04.24 | ₩72,106 | ₩72,267 | ₩72,039 | ₩72,254 | +0.20% | 46.8만 |
|---|
| 2026.04.23 | ₩72,254 | ₩72,294 | ₩72,017 | ₩72,133 | -0.17% | 77.1만 |
|---|
| 2026.04.22 | ₩72,321 | ₩72,348 | ₩72,214 | ₩72,240 | -0.11% | 170.7만 |
|---|
| 2026.04.21 | ₩72,307 | ₩72,368 | ₩72,160 | ₩72,173 | -0.19% | 88.3만 |
|---|
| 2026.04.20 | ₩72,415 | ₩72,455 | ₩72,317 | ₩72,415 | 0.00% | 53.5만 |
|---|
| 2026.04.17 | ₩72,428 | ₩72,508 | ₩72,393 | ₩72,428 | 0.00% | 217만 |
|---|
| 2026.04.16 | ₩72,321 | ₩72,321 | ₩72,100 | ₩72,147 | -0.24% | 62.6만 |
|---|
| 2026.04.15 | ₩72,240 | ₩72,279 | ₩72,187 | ₩72,254 | +0.02% | 53.2만 |
|---|
| 2026.04.14 | ₩72,160 | ₩72,348 | ₩72,093 | ₩72,334 | +0.24% | 72.1만 |
|---|
| 2026.04.13 | ₩71,999 | ₩72,160 | ₩71,942 | ₩72,160 | +0.22% | 47.3만 |
|---|
| 2026.04.10 | ₩72,106 | ₩72,106 | ₩71,966 | ₩72,013 | -0.13% | 58.3만 |
|---|
| 2026.04.09 | ₩72,026 | ₩72,238 | ₩71,952 | ₩72,120 | +0.13% | 61.5만 |
|---|
| 2026.04.08 | ₩72,294 | ₩72,294 | ₩72,035 | ₩72,093 | -0.28% | 59.6만 |
|---|
| 2026.04.07 | ₩71,852 | ₩72,200 | ₩71,615 | ₩71,905 | +0.07% | 52.5만 |
|---|
| 2026.04.06 | ₩71,798 | ₩71,919 | ₩71,765 | ₩71,838 | +0.06% | 171.2만 |
|---|
| 2026.04.02 | ₩71,771 | ₩71,952 | ₩71,704 | ₩71,892 | +0.17% | 93.6만 |
|---|
| 2026.04.01 | ₩71,798 | ₩71,926 | ₩71,751 | ₩71,812 | +0.02% | 174.3만 |
|---|
| 2026.03.31 | ₩72,066 | ₩72,187 | ₩71,972 | ₩72,053 | -0.02% | 112.5만 |
|---|
| 2026.03.30 | ₩71,892 | ₩71,983 | ₩71,818 | ₩71,905 | +0.02% | 52.5만 |
|---|
| 2026.03.27 | ₩71,383 | ₩71,588 | ₩71,309 | ₩71,477 | +0.13% | 59.4만 |
|---|
| 2026.03.26 | ₩71,745 | ₩72,120 | ₩71,369 | ₩71,517 | -0.32% | 124.9만 |
|---|
| 2026.03.25 | ₩71,999 | ₩72,025 | ₩71,851 | ₩71,999 | 0.00% | 92.6만 |
|---|
| 2026.03.24 | ₩71,584 | ₩71,820 | ₩71,537 | ₩71,704 | +0.17% | 70.1만 |
|---|
| 2026.03.23 | ₩71,611 | ₩72,019 | ₩71,611 | ₩71,892 | +0.39% | 178.1만 |
|---|
| 2026.03.20 | ₩71,919 | ₩72,026 | ₩71,613 | ₩71,637 | -0.39% | 88.5만 |
|---|
| 2026.03.19 | ₩71,999 | ₩72,281 | ₩71,987 | ₩72,227 | +0.32% | 90.6만 |
|---|
| 2026.03.18 | ₩72,428 | ₩72,432 | ₩72,160 | ₩72,173 | -0.35% | 70만 |
|---|
| 2026.03.17 | ₩72,428 | ₩72,495 | ₩72,361 | ₩72,401 | -0.04% | 85.9만 |
|---|
| 2026.03.16 | ₩72,294 | ₩72,348 | ₩72,214 | ₩72,307 | +0.02% | 64.8만 |
|---|
| 2026.03.13 | ₩72,227 | ₩72,267 | ₩71,993 | ₩72,026 | -0.28% | 66.4만 |
|---|
| 2026.03.12 | ₩72,254 | ₩72,307 | ₩72,043 | ₩72,147 | -0.15% | 90.2만 |
|---|
| 2026.03.11 | ₩72,589 | ₩72,589 | ₩72,328 | ₩72,374 | -0.30% | 94.8만 |
|---|
| 2026.03.10 | ₩72,884 | ₩72,908 | ₩72,656 | ₩72,656 | -0.31% | 70.4만 |
|---|
| 2026.03.09 | ₩72,562 | ₩72,935 | ₩72,535 | ₩72,910 | +0.48% | 82.3만 |
|---|
| 2026.03.06 | ₩72,562 | ₩72,870 | ₩72,482 | ₩72,709 | +0.20% | 91.6만 |
|---|
| 2026.03.05 | ₩72,736 | ₩72,803 | ₩72,676 | ₩72,763 | +0.04% | 106.4만 |
|---|
| 2026.03.04 | ₩73,044 | ₩73,058 | ₩72,944 | ₩72,951 | -0.13% | 130.7만 |
|---|
| 2026.03.03 | ₩72,830 | ₩73,205 | ₩72,790 | ₩73,031 | +0.28% | 168.9만 |
|---|
| 2026.03.02 | ₩73,192 | ₩73,205 | ₩73,020 | ₩73,098 | -0.13% | 62.1만 |
|---|
| 2026.02.27 | ₩73,607 | ₩73,688 | ₩73,587 | ₩73,647 | +0.05% | 82.7만 |
|---|
| 2026.02.26 | ₩73,406 | ₩73,500 | ₩73,379 | ₩73,473 | +0.09% | 62.9만 |
|---|
| 2026.02.25 | ₩73,339 | ₩73,418 | ₩73,326 | ₩73,339 | 0.00% | 52.8만 |
|---|
| 2026.02.24 | ₩73,393 | ₩73,420 | ₩73,339 | ₩73,420 | +0.04% | 81.5만 |
|---|
| 2026.02.23 | ₩73,272 | ₩73,433 | ₩73,259 | ₩73,379 | +0.15% | 65.5만 |
|---|
| 2026.02.20 | ₩73,219 | ₩73,272 | ₩73,071 | ₩73,232 | +0.02% | 84.5만 |
|---|
| 2026.02.19 | ₩73,152 | ₩73,245 | ₩73,125 | ₩73,245 | +0.13% | 68.1만 |
|---|
| 2026.02.18 | ₩73,192 | ₩73,259 | ₩73,158 | ₩73,165 | -0.04% | 95.5만 |
|---|
| 2026.02.17 | ₩73,286 | ₩73,312 | ₩73,219 | ₩73,219 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩73,205 | ₩73,272 | ₩73,152 | ₩73,272 | +0.09% | 87.7만 |
|---|
| 2026.02.12 | ₩72,803 | ₩73,044 | ₩72,797 | ₩73,018 | +0.29% | 93.3만 |
|---|
| 2026.02.11 | ₩72,716 | ₩72,810 | ₩72,663 | ₩72,696 | -0.03% | 76.4만 |
|---|
| 2026.02.10 | ₩72,817 | ₩72,830 | ₩72,723 | ₩72,803 | -0.02% | 99.3만 |
|---|
| 2026.02.09 | ₩72,549 | ₩72,629 | ₩72,281 | ₩72,589 | +0.06% | 71.9만 |
|---|
| 2026.02.06 | ₩72,602 | ₩72,602 | ₩72,484 | ₩72,555 | -0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩72,374 | ₩72,573 | ₩72,348 | ₩72,549 | +0.24% | 187.4만 |
|---|
| 2026.02.04 | ₩72,240 | ₩72,294 | ₩72,190 | ₩72,214 | -0.04% | 122.2만 |
|---|
| 2026.02.03 | ₩72,200 | ₩72,294 | ₩72,173 | ₩72,281 | +0.11% | 117.7만 |
|---|
| 2026.02.02 | ₩72,374 | ₩72,374 | ₩72,207 | ₩72,254 | -0.17% | 87.9만 |
|---|
| 2026.01.30 | ₩72,616 | ₩72,642 | ₩72,522 | ₩72,522 | -0.13% | 81.5만 |
|---|
| 2026.01.29 | ₩72,535 | ₩72,656 | ₩72,482 | ₩72,562 | +0.04% | 109.9만 |
|---|
| 2026.01.28 | ₩72,575 | ₩72,582 | ₩72,441 | ₩72,549 | -0.04% | 82.5만 |
|---|
| 2026.01.27 | ₩72,589 | ₩72,664 | ₩72,508 | ₩72,508 | -0.11% | 76.6만 |
|---|
| 2026.01.26 | ₩72,622 | ₩72,642 | ₩72,562 | ₩72,629 | +0.01% | 127.7만 |
|---|
| 2026.01.23 | ₩72,468 | ₩72,575 | ₩72,393 | ₩72,495 | +0.04% | 70.3만 |
|---|
| 2026.01.22 | ₩72,374 | ₩72,468 | ₩72,328 | ₩72,401 | +0.04% | 91.5만 |
|---|
| 2026.01.21 | ₩72,294 | ₩72,435 | ₩72,254 | ₩72,374 | +0.11% | 189.4만 |
|---|
| 2026.01.20 | ₩72,254 | ₩72,321 | ₩72,187 | ₩72,187 | -0.09% | 79.6만 |
|---|
| 2026.01.16 | ₩72,589 | ₩72,629 | ₩72,441 | ₩72,455 | -0.18% | 89.1만 |
|---|
| 2026.01.15 | ₩72,790 | ₩72,790 | ₩72,616 | ₩72,629 | -0.22% | 115만 |
|---|
| 2026.01.14 | ₩72,683 | ₩72,776 | ₩72,642 | ₩72,696 | +0.02% | 57.9만 |
|---|
| 2026.01.13 | ₩72,616 | ₩72,636 | ₩72,526 | ₩72,589 | -0.04% | 101.8만 |
|---|
| 2026.01.12 | ₩72,495 | ₩72,602 | ₩72,428 | ₩72,455 | -0.06% | 61.8만 |
|---|
| 2026.01.09 | ₩72,522 | ₩72,622 | ₩72,421 | ₩72,522 | 0.00% | 90.8만 |
|---|
| 2026.01.08 | ₩72,468 | ₩72,482 | ₩72,401 | ₩72,468 | 0.00% | 168.9만 |
|---|
| 2026.01.07 | ₩72,589 | ₩72,624 | ₩72,482 | ₩72,508 | -0.11% | 107.5만 |
|---|
| 2026.01.06 | ₩72,441 | ₩72,482 | ₩72,318 | ₩72,468 | +0.04% | 118.2만 |
|---|
| 2026.01.05 | ₩72,415 | ₩72,502 | ₩72,381 | ₩72,475 | +0.08% | 76.9만 |
|---|
| 2026.01.02 | ₩72,482 | ₩72,562 | ₩72,321 | ₩72,361 | -0.17% | 158.7만 |
|---|
| 2025.12.31 | ₩72,522 | ₩72,575 | ₩72,428 | ₩72,455 | -0.09% | 113.9만 |
|---|
| 2025.12.30 | ₩72,803 | ₩72,870 | ₩72,756 | ₩72,830 | +0.04% | 70.4만 |
|---|
| 2025.12.29 | ₩72,830 | ₩72,857 | ₩72,770 | ₩72,857 | +0.04% | 36.4만 |
|---|
| 2025.12.26 | ₩72,790 | ₩72,827 | ₩72,701 | ₩72,723 | -0.09% | 29.3만 |
|---|
| 2025.12.24 | ₩72,669 | ₩72,736 | ₩72,602 | ₩72,736 | +0.09% | 26.3만 |
|---|
| 2025.12.23 | ₩72,441 | ₩72,582 | ₩72,415 | ₩72,575 | +0.18% | 50.6만 |
|---|
| 2025.12.22 | ₩72,602 | ₩72,616 | ₩72,551 | ₩72,589 | -0.02% | 44.9만 |
|---|
| 2025.12.19 | ₩72,642 | ₩72,709 | ₩72,578 | ₩72,602 | -0.06% | 59.3만 |
|---|
| 2025.12.18 | ₩72,709 | ₩72,790 | ₩72,642 | ₩72,736 | +0.04% | 234.7만 |
|---|
| 2025.12.17 | ₩72,522 | ₩72,629 | ₩72,495 | ₩72,495 | -0.04% | 767.5만 |
|---|
| 2025.12.16 | ₩72,415 | ₩72,589 | ₩72,321 | ₩72,549 | +0.19% | 187.6만 |
|---|
| 2025.12.15 | ₩72,441 | ₩72,495 | ₩72,354 | ₩72,401 | -0.06% | 625.5만 |
|---|
| 2025.12.12 | ₩72,374 | ₩72,374 | ₩72,307 | ₩72,341 | -0.05% | 224.7만 |
|---|
| 2025.12.11 | ₩72,683 | ₩72,703 | ₩72,508 | ₩72,508 | -0.24% | 49.3만 |
|---|
| 2025.12.10 | ₩72,281 | ₩72,535 | ₩72,281 | ₩72,522 | +0.33% | 70.4만 |
|---|
| 2025.12.09 | ₩72,495 | ₩72,495 | ₩72,281 | ₩72,314 | -0.25% | 43.2만 |
|---|
| 2025.12.08 | ₩72,482 | ₩72,495 | ₩72,259 | ₩72,307 | -0.24% | 53.6만 |
|---|
| 2025.12.05 | ₩72,589 | ₩72,629 | ₩72,428 | ₩72,495 | -0.13% | 47.2만 |
|---|
| 2025.12.04 | ₩72,683 | ₩72,683 | ₩72,428 | ₩72,602 | -0.11% | 135.9만 |
|---|
| 2025.12.03 | ₩72,736 | ₩72,984 | ₩72,633 | ₩72,723 | -0.02% | 45.6만 |
|---|
| 2025.12.02 | ₩72,575 | ₩72,665 | ₩72,267 | ₩72,629 | +0.07% | 81.2만 |
|---|
| 2025.12.01 | ₩72,589 | ₩74,753 | ₩72,535 | ₩72,589 | 0.00% | 82.8만 |
|---|
| 2025.11.28 | ₩73,178 | ₩73,178 | ₩73,036 | ₩73,152 | -0.04% | 16.4만 |
|---|
| 2025.11.26 | ₩73,138 | ₩73,219 | ₩73,004 | ₩73,205 | +0.09% | 44.5만 |
|---|
| 2025.11.25 | ₩73,071 | ₩73,205 | ₩73,036 | ₩73,152 | +0.11% | 61.9만 |
|---|
| 2025.11.24 | ₩72,964 | ₩73,011 | ₩72,889 | ₩72,977 | +0.02% | 49.2만 |
|---|
| 2025.11.21 | ₩72,857 | ₩72,870 | ₩72,730 | ₩72,837 | -0.03% | 59.6만 |
|---|
| 2025.11.20 | ₩72,642 | ₩72,723 | ₩72,622 | ₩72,669 | +0.04% | 52만 |
|---|
| 2025.11.19 | ₩72,669 | ₩72,669 | ₩72,495 | ₩72,562 | -0.15% | 52만 |
|---|
| 2025.11.18 | ₩72,642 | ₩72,696 | ₩72,482 | ₩72,629 | -0.02% | 68만 |
|---|
| 2025.11.17 | ₩72,522 | ₩72,549 | ₩72,441 | ₩72,482 | -0.06% | 47.1만 |
|---|
| 2025.11.14 | ₩72,669 | ₩72,750 | ₩72,428 | ₩72,441 | -0.31% | 80.2만 |
|---|
| 2025.11.13 | ₩73,339 | ₩73,339 | ₩72,495 | ₩72,495 | -1.15% | 54.1만 |
|---|
| 2025.11.12 | ₩72,736 | ₩72,803 | ₩72,709 | ₩72,723 | -0.02% | 63.7만 |
|---|
| 2025.11.11 | ₩72,709 | ₩72,790 | ₩72,562 | ₩72,736 | +0.04% | 79.3만 |
|---|
| 2025.11.10 | ₩72,575 | ₩72,616 | ₩72,527 | ₩72,535 | -0.06% | 42.4만 |
|---|
| 2025.11.07 | ₩72,522 | ₩72,683 | ₩72,522 | ₩72,562 | +0.06% | 60만 |
|---|
| 2025.11.06 | ₩72,522 | ₩72,629 | ₩72,408 | ₩72,575 | +0.07% | 58.2만 |
|---|
| 2025.11.05 | ₩72,495 | ₩72,696 | ₩72,281 | ₩72,281 | -0.30% | 63.8만 |
|---|
| 2025.11.04 | ₩72,535 | ₩72,575 | ₩72,495 | ₩72,575 | +0.06% | 72만 |
|---|
| 2025.11.03 | ₩72,468 | ₩72,519 | ₩72,361 | ₩72,361 | -0.15% | 56.9만 |
|---|
| 2025.10.31 | ₩72,830 | ₩72,890 | ₩72,756 | ₩72,817 | -0.02% | 41.6만 |
|---|
| 2025.10.30 | ₩72,763 | ₩72,904 | ₩72,723 | ₩72,736 | -0.04% | 68만 |
|---|
| 2025.10.29 | ₩73,299 | ₩73,299 | ₩72,924 | ₩72,951 | -0.48% | 79.4만 |
|---|
| 2025.10.28 | ₩73,245 | ₩73,339 | ₩73,219 | ₩73,219 | -0.04% | 44.7만 |
|---|
| 2025.10.27 | ₩73,165 | ₩73,259 | ₩73,065 | ₩73,259 | +0.13% | 51.1만 |
|---|
| 2025.10.24 | ₩73,245 | ₩73,326 | ₩73,085 | ₩73,219 | -0.04% | 94.1만 |
|---|
| 2025.10.23 | ₩73,232 | ₩73,243 | ₩73,058 | ₩73,058 | -0.24% | 177.7만 |
|---|
| 2025.10.22 | ₩73,286 | ₩73,527 | ₩73,192 | ₩73,353 | +0.09% | 52.9만 |
|---|
| 2025.10.21 | ₩73,326 | ₩73,366 | ₩73,205 | ₩73,205 | -0.16% | 47.1만 |
|---|
| 2025.10.20 | ₩73,192 | ₩73,232 | ₩73,125 | ₩73,232 | +0.05% | 55만 |
|---|
| 2025.10.17 | ₩73,152 | ₩73,165 | ₩73,023 | ₩73,058 | -0.13% | 61.9만 |
|---|
| 2025.10.16 | ₩72,964 | ₩73,232 | ₩72,884 | ₩73,111 | +0.20% | 71.4만 |
|---|
| 2025.10.15 | ₩72,991 | ₩73,071 | ₩72,873 | ₩72,897 | -0.13% | 51.8만 |
|---|
| 2025.10.14 | ₩72,870 | ₩72,964 | ₩72,790 | ₩72,951 | +0.11% | 31.8만 |
|---|
| 2025.10.13 | ₩72,763 | ₩72,857 | ₩72,669 | ₩72,857 | +0.13% | 35.6만 |
|---|
| 2025.10.10 | ₩72,629 | ₩72,790 | ₩72,550 | ₩72,750 | +0.17% | 37.3만 |
|---|