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 | ₩68,480 | ₩68,533 | ₩68,359 | ₩68,520 | +0.06% | 85.2만 |
| 2026.10.08 | ₩68,265 | ₩68,587 | ₩68,198 | ₩68,587 | +0.47% | 318.4만 |
| 2026.10.07 | ₩67,984 | ₩68,372 | ₩67,984 | ₩68,332 | +0.51% | 179.4만 |
| 2026.10.06 | ₩68,292 | ₩68,413 | ₩68,226 | ₩68,332 | +0.06% | 139.5만 |
| 2026.10.05 | ₩69,211 | ₩69,211 | ₩68,017 | ₩68,158 | -1.52% | 144.3만 |
| 2026.10.02 | ₩68,574 | ₩68,574 | ₩68,198 | ₩68,319 | -0.37% | 163.2만 |
| 2026.10.01 | ₩68,131 | ₩68,473 | ₩68,004 | ₩68,346 | +0.31% | 348.9만 |
| 2026.09.30 | ₩68,694 | ₩68,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,547 |
| -0.21% |
| 291.5만 |
| 2026.09.29 | ₩68,641 | ₩68,654 | ₩68,426 | ₩68,574 | -0.10% | 245만 |
|---|
| 2026.09.28 | ₩68,694 | ₩68,735 | ₩68,520 | ₩68,681 | -0.02% | 132.4만 |
|---|
| 2026.09.25 | ₩68,869 | ₩69,003 | ₩68,688 | ₩68,962 | +0.14% | 202.5만 |
|---|
| 2026.09.24 | ₩69,190 | ₩69,231 | ₩68,788 | ₩68,788 | -0.58% | 164.9만 |
|---|
| 2026.09.23 | ₩69,633 | ₩69,633 | ₩69,056 | ₩69,190 | -0.64% | 108.4만 |
|---|
| 2026.09.22 | ₩69,767 | ₩69,794 | ₩69,620 | ₩69,727 | -0.06% | 115.8만 |
|---|
| 2026.09.21 | ₩69,754 | ₩69,754 | ₩69,646 | ₩69,740 | -0.02% | 113.4만 |
|---|
| 2026.09.18 | ₩69,606 | ₩69,633 | ₩69,512 | ₩69,566 | -0.06% | 78만 |
|---|
| 2026.09.17 | ₩69,727 | ₩69,794 | ₩69,606 | ₩69,780 | +0.08% | 92.5만 |
|---|
| 2026.09.16 | ₩69,552 | ₩69,727 | ₩69,459 | ₩69,472 | -0.12% | 92.3만 |
|---|
| 2026.09.15 | ₩69,445 | ₩69,539 | ₩69,432 | ₩69,499 | +0.08% | 112.6만 |
|---|
| 2026.09.14 | ₩69,512 | ₩69,708 | ₩69,405 | ₩69,539 | +0.04% | 80만 |
|---|
| 2026.09.11 | ₩69,767 | ₩69,787 | ₩69,531 | ₩69,552 | -0.31% | 75.3만 |
|---|
| 2026.09.10 | ₩69,767 | ₩69,861 | ₩69,633 | ₩69,660 | -0.15% | 164.2만 |
|---|
| 2026.09.09 | ₩70,169 | ₩70,210 | ₩69,975 | ₩70,062 | -0.15% | 114.5만 |
|---|
| 2026.09.08 | ₩70,290 | ₩70,303 | ₩70,152 | ₩70,210 | -0.11% | 173만 |
|---|
| 2026.09.04 | ₩70,223 | ₩70,330 | ₩70,223 | ₩70,250 | +0.04% | 71.8만 |
|---|
| 2026.09.03 | ₩70,357 | ₩70,357 | ₩70,256 | ₩70,263 | -0.13% | 159만 |
|---|
| 2026.09.02 | ₩70,169 | ₩70,169 | ₩70,049 | ₩70,156 | -0.02% | 113.9만 |
|---|
| 2026.09.01 | ₩70,169 | ₩70,270 | ₩69,794 | ₩70,075 | -0.13% | 123.3만 |
|---|
| 2026.08.31 | ₩70,531 | ₩70,652 | ₩70,505 | ₩70,652 | +0.17% | 102.5만 |
|---|
| 2026.08.28 | ₩70,880 | ₩70,974 | ₩70,639 | ₩70,639 | -0.34% | 90.3만 |
|---|
| 2026.08.27 | ₩70,934 | ₩70,987 | ₩70,853 | ₩70,893 | -0.06% | 78.4만 |
|---|
| 2026.08.26 | ₩70,920 | ₩71,001 | ₩70,853 | ₩70,920 | 0.00% | 106.6만 |
|---|
| 2026.08.25 | ₩70,920 | ₩71,041 | ₩70,860 | ₩71,041 | +0.17% | 61.3만 |
|---|
| 2026.08.24 | ₩70,652 | ₩70,746 | ₩70,625 | ₩70,746 | +0.13% | 149.9만 |
|---|
| 2026.08.21 | ₩70,665 | ₩70,665 | ₩70,531 | ₩70,598 | -0.09% | 78.4만 |
|---|
| 2026.08.20 | ₩70,665 | ₩70,779 | ₩70,618 | ₩70,679 | +0.02% | 71.4만 |
|---|
| 2026.08.19 | ₩70,907 | ₩70,920 | ₩70,750 | ₩70,907 | 0.00% | 94.9만 |
|---|
| 2026.08.18 | ₩70,451 | ₩70,625 | ₩70,451 | ₩70,585 | +0.19% | 98.5만 |
|---|
| 2026.08.17 | ₩70,639 | ₩70,645 | ₩70,505 | ₩70,531 | -0.15% | 59만 |
|---|
| 2026.08.14 | ₩70,813 | ₩70,853 | ₩70,612 | ₩70,639 | -0.25% | 87만 |
|---|
| 2026.08.13 | ₩70,853 | ₩70,974 | ₩70,826 | ₩70,840 | -0.02% | 53.8만 |
|---|
| 2026.08.12 | ₩70,746 | ₩70,746 | ₩70,598 | ₩70,598 | -0.21% | 148.8만 |
|---|
| 2026.08.11 | ₩70,625 | ₩70,687 | ₩70,558 | ₩70,558 | -0.09% | 78만 |
|---|
| 2026.08.10 | ₩70,598 | ₩70,639 | ₩70,518 | ₩70,518 | -0.11% | 57.3만 |
|---|
| 2026.08.07 | ₩70,800 | ₩70,813 | ₩70,665 | ₩70,746 | -0.08% | 71.5만 |
|---|
| 2026.08.06 | ₩70,732 | ₩70,757 | ₩70,572 | ₩70,625 | -0.15% | 70.9만 |
|---|
| 2026.08.05 | ₩70,826 | ₩70,853 | ₩70,746 | ₩70,826 | 0.00% | 112.6만 |
|---|
| 2026.08.04 | ₩70,739 | ₩70,786 | ₩70,665 | ₩70,786 | +0.07% | 113.6만 |
|---|
| 2026.08.03 | ₩70,491 | ₩70,558 | ₩70,303 | ₩70,518 | +0.04% | 71.7만 |
|---|
| 2026.07.31 | ₩70,706 | ₩70,706 | ₩70,518 | ₩70,639 | -0.09% | 80.8만 |
|---|
| 2026.07.30 | ₩70,820 | ₩70,860 | ₩70,738 | ₩70,786 | -0.05% | 91.6만 |
|---|
| 2026.07.29 | ₩70,960 | ₩71,027 | ₩70,773 | ₩70,786 | -0.25% | 79.6만 |
|---|
| 2026.07.28 | ₩70,934 | ₩71,108 | ₩70,920 | ₩71,001 | +0.09% | 63.3만 |
|---|
| 2026.07.27 | ₩70,840 | ₩70,893 | ₩70,778 | ₩70,880 | +0.06% | 63.9만 |
|---|
| 2026.07.24 | ₩70,531 | ₩70,826 | ₩70,531 | ₩70,706 | +0.25% | 58.7만 |
|---|
| 2026.07.23 | ₩70,598 | ₩70,652 | ₩70,558 | ₩70,598 | 0.00% | 99.1만 |
|---|
| 2026.07.22 | ₩70,867 | ₩70,893 | ₩70,786 | ₩70,800 | -0.09% | 108.4만 |
|---|
| 2026.07.21 | ₩70,960 | ₩70,960 | ₩70,860 | ₩70,920 | -0.06% | 56.7만 |
|---|
| 2026.07.20 | ₩71,202 | ₩71,215 | ₩70,987 | ₩71,041 | -0.23% | 69만 |
|---|
| 2026.07.17 | ₩71,269 | ₩71,336 | ₩71,188 | ₩71,215 | -0.08% | 45.1만 |
|---|
| 2026.07.16 | ₩71,108 | ₩71,162 | ₩71,041 | ₩71,162 | +0.08% | 47만 |
|---|
| 2026.07.15 | ₩71,108 | ₩71,229 | ₩71,081 | ₩71,175 | +0.09% | 154.7만 |
|---|
| 2026.07.14 | ₩71,048 | ₩71,128 | ₩70,974 | ₩71,041 | -0.01% | 99만 |
|---|
| 2026.07.13 | ₩70,987 | ₩71,026 | ₩70,859 | ₩70,867 | -0.17% | 50.2만 |
|---|
| 2026.07.10 | ₩71,175 | ₩71,188 | ₩71,058 | ₩71,095 | -0.11% | 55.8만 |
|---|
| 2026.07.09 | ₩71,108 | ₩71,250 | ₩71,095 | ₩71,162 | +0.08% | 47.5만 |
|---|
| 2026.07.08 | ₩71,068 | ₩71,215 | ₩70,960 | ₩71,135 | +0.09% | 139.2만 |
|---|
| 2026.07.07 | ₩71,430 | ₩71,430 | ₩71,135 | ₩71,175 | -0.36% | 149.7만 |
|---|
| 2026.07.06 | ₩71,470 | ₩71,617 | ₩71,403 | ₩71,443 | -0.04% | 70.9만 |
|---|
| 2026.07.02 | ₩71,349 | ₩71,510 | ₩71,282 | ₩71,443 | +0.13% | 82.5만 |
|---|
| 2026.07.01 | ₩71,336 | ₩71,470 | ₩71,336 | ₩71,390 | +0.08% | 59.3만 |
|---|
| 2026.06.30 | ₩71,966 | ₩71,966 | ₩71,738 | ₩71,738 | -0.32% | 91.6만 |
|---|
| 2026.06.29 | ₩72,006 | ₩72,087 | ₩71,970 | ₩72,073 | +0.09% | 53.5만 |
|---|
| 2026.06.26 | ₩71,899 | ₩72,033 | ₩71,892 | ₩72,006 | +0.15% | 64.8만 |
|---|
| 2026.06.25 | ₩71,966 | ₩72,047 | ₩71,912 | ₩71,926 | -0.06% | 111.5만 |
|---|
| 2026.06.24 | ₩71,845 | ₩71,899 | ₩71,805 | ₩71,886 | +0.06% | 67.9만 |
|---|
| 2026.06.23 | ₩71,537 | ₩71,591 | ₩71,497 | ₩71,510 | -0.04% | 89.5만 |
|---|
| 2026.06.22 | ₩71,510 | ₩71,604 | ₩71,416 | ₩71,483 | -0.04% | 76.1만 |
|---|
| 2026.06.18 | ₩71,765 | ₩71,798 | ₩71,617 | ₩71,644 | -0.17% | 73.2만 |
|---|
| 2026.06.17 | ₩71,745 | ₩71,792 | ₩71,443 | ₩71,443 | -0.42% | 79.7만 |
|---|
| 2026.06.16 | ₩72,221 | ₩72,228 | ₩71,639 | ₩71,725 | -0.69% | 119.1만 |
|---|
| 2026.06.15 | ₩71,685 | ₩71,725 | ₩71,591 | ₩71,604 | -0.11% | 61.4만 |
|---|
| 2026.06.12 | ₩71,524 | ₩71,571 | ₩71,416 | ₩71,550 | +0.04% | 77.8만 |
|---|
| 2026.06.11 | ₩71,336 | ₩71,638 | ₩71,242 | ₩71,604 | +0.38% | 84.7만 |
|---|
| 2026.06.10 | ₩71,336 | ₩71,349 | ₩71,162 | ₩71,175 | -0.23% | 109.5만 |
|---|
| 2026.06.09 | ₩71,242 | ₩71,296 | ₩71,135 | ₩71,282 | +0.06% | 61.3만 |
|---|
| 2026.06.08 | ₩71,296 | ₩71,309 | ₩71,095 | ₩71,108 | -0.26% | 46.9만 |
|---|
| 2026.06.05 | ₩71,229 | ₩71,457 | ₩71,135 | ₩71,148 | -0.11% | 101.4만 |
|---|
| 2026.06.04 | ₩71,497 | ₩71,536 | ₩71,416 | ₩71,443 | -0.08% | 98.3만 |
|---|
| 2026.06.03 | ₩71,343 | ₩71,430 | ₩71,309 | ₩71,390 | +0.07% | 80.8만 |
|---|
| 2026.06.02 | ₩71,550 | ₩71,557 | ₩71,470 | ₩71,524 | -0.04% | 95.5만 |
|---|
| 2026.06.01 | ₩71,336 | ₩71,497 | ₩71,235 | ₩71,483 | +0.21% | 93.9만 |
|---|
| 2026.05.29 | ₩71,792 | ₩71,980 | ₩71,617 | ₩71,778 | -0.02% | 231만 |
|---|
| 2026.05.28 | ₩71,604 | ₩71,765 | ₩71,537 | ₩71,752 | +0.21% | 498.6만 |
|---|
| 2026.05.27 | ₩71,577 | ₩71,651 | ₩71,537 | ₩71,577 | 0.00% | 97.6만 |
|---|
| 2026.05.26 | ₩71,537 | ₩71,571 | ₩71,430 | ₩71,430 | -0.15% | 89.5만 |
|---|
| 2026.05.22 | ₩71,390 | ₩71,416 | ₩71,148 | ₩71,376 | -0.02% | 66.2만 |
|---|
| 2026.05.21 | ₩71,001 | ₩71,242 | ₩70,893 | ₩71,215 | +0.30% | 122만 |
|---|
| 2026.05.20 | ₩70,826 | ₩71,188 | ₩70,773 | ₩71,148 | +0.45% | 75.9만 |
|---|
| 2026.05.19 | ₩70,746 | ₩70,867 | ₩70,675 | ₩70,773 | +0.04% | 252.2만 |
|---|
| 2026.05.18 | ₩71,121 | ₩71,182 | ₩70,907 | ₩71,001 | -0.17% | 106.9만 |
|---|
| 2026.05.15 | ₩71,108 | ₩71,215 | ₩71,034 | ₩71,081 | -0.04% | 50.3만 |
|---|
| 2026.05.14 | ₩71,685 | ₩72,047 | ₩71,363 | ₩71,483 | -0.28% | 61.7만 |
|---|
| 2026.05.13 | ₩71,497 | ₩71,550 | ₩71,396 | ₩71,510 | +0.02% | 58.3만 |
|---|
| 2026.05.12 | ₩71,564 | ₩71,698 | ₩71,188 | ₩71,537 | -0.04% | 189.1만 |
|---|
| 2026.05.11 | ₩71,872 | ₩71,872 | ₩71,711 | ₩71,725 | -0.21% | 491.6만 |
|---|
| 2026.05.08 | ₩71,939 | ₩71,993 | ₩71,859 | ₩71,899 | -0.06% | 45.8만 |
|---|
| 2026.05.07 | ₩71,993 | ₩72,006 | ₩71,711 | ₩71,738 | -0.35% | 71.2만 |
|---|
| 2026.05.06 | ₩71,886 | ₩71,939 | ₩71,805 | ₩71,899 | +0.02% | 61.8만 |
|---|
| 2026.05.05 | ₩71,591 | ₩71,644 | ₩71,530 | ₩71,604 | +0.02% | 61.1만 |
|---|
| 2026.05.04 | ₩71,591 | ₩71,725 | ₩71,215 | ₩71,457 | -0.19% | 97.3만 |
|---|
| 2026.05.01 | ₩71,631 | ₩71,886 | ₩71,631 | ₩71,685 | +0.07% | 63.9만 |
|---|
| 2026.04.30 | ₩71,980 | ₩72,006 | ₩71,859 | ₩71,899 | -0.11% | 80.2만 |
|---|
| 2026.04.29 | ₩72,033 | ₩72,033 | ₩71,745 | ₩71,832 | -0.28% | 67.1만 |
|---|
| 2026.04.28 | ₩72,100 | ₩72,154 | ₩71,926 | ₩72,127 | +0.04% | 46만 |
|---|
| 2026.04.27 | ₩72,234 | ₩72,288 | ₩72,127 | ₩72,167 | -0.09% | 47.9만 |
|---|
| 2026.04.24 | ₩72,154 | ₩72,315 | ₩72,087 | ₩72,301 | +0.20% | 46.8만 |
|---|
| 2026.04.23 | ₩72,301 | ₩72,342 | ₩72,064 | ₩72,181 | -0.17% | 77.1만 |
|---|
| 2026.04.22 | ₩72,368 | ₩72,395 | ₩72,261 | ₩72,288 | -0.11% | 170.7만 |
|---|
| 2026.04.21 | ₩72,355 | ₩72,415 | ₩72,207 | ₩72,221 | -0.19% | 88.3만 |
|---|
| 2026.04.20 | ₩72,462 | ₩72,502 | ₩72,364 | ₩72,462 | 0.00% | 53.5만 |
|---|
| 2026.04.17 | ₩72,476 | ₩72,556 | ₩72,441 | ₩72,476 | 0.00% | 217만 |
|---|
| 2026.04.16 | ₩72,368 | ₩72,368 | ₩72,147 | ₩72,194 | -0.24% | 62.6만 |
|---|
| 2026.04.15 | ₩72,288 | ₩72,327 | ₩72,234 | ₩72,301 | +0.02% | 53.2만 |
|---|
| 2026.04.14 | ₩72,207 | ₩72,395 | ₩72,140 | ₩72,382 | +0.24% | 72.1만 |
|---|
| 2026.04.13 | ₩72,047 | ₩72,207 | ₩71,989 | ₩72,207 | +0.22% | 47.3만 |
|---|
| 2026.04.10 | ₩72,154 | ₩72,154 | ₩72,013 | ₩72,060 | -0.13% | 58.3만 |
|---|
| 2026.04.09 | ₩72,073 | ₩72,285 | ₩72,000 | ₩72,167 | +0.13% | 61.5만 |
|---|
| 2026.04.08 | ₩72,342 | ₩72,342 | ₩72,083 | ₩72,140 | -0.28% | 59.6만 |
|---|
| 2026.04.07 | ₩71,899 | ₩72,248 | ₩71,662 | ₩71,953 | +0.07% | 52.5만 |
|---|
| 2026.04.06 | ₩71,845 | ₩71,966 | ₩71,812 | ₩71,886 | +0.06% | 171.2만 |
|---|
| 2026.04.02 | ₩71,819 | ₩72,000 | ₩71,752 | ₩71,939 | +0.17% | 93.6만 |
|---|
| 2026.04.01 | ₩71,845 | ₩71,973 | ₩71,798 | ₩71,859 | +0.02% | 174.3만 |
|---|
| 2026.03.31 | ₩72,114 | ₩72,234 | ₩72,020 | ₩72,100 | -0.02% | 112.5만 |
|---|
| 2026.03.30 | ₩71,939 | ₩72,030 | ₩71,866 | ₩71,953 | +0.02% | 52.5만 |
|---|
| 2026.03.27 | ₩71,430 | ₩71,635 | ₩71,356 | ₩71,524 | +0.13% | 59.4만 |
|---|
| 2026.03.26 | ₩71,792 | ₩72,167 | ₩71,416 | ₩71,564 | -0.32% | 124.9만 |
|---|
| 2026.03.25 | ₩72,047 | ₩72,072 | ₩71,898 | ₩72,047 | 0.00% | 92.6만 |
|---|
| 2026.03.24 | ₩71,631 | ₩71,867 | ₩71,584 | ₩71,752 | +0.17% | 70.1만 |
|---|
| 2026.03.23 | ₩71,658 | ₩72,067 | ₩71,658 | ₩71,939 | +0.39% | 178.1만 |
|---|
| 2026.03.20 | ₩71,966 | ₩72,073 | ₩71,660 | ₩71,685 | -0.39% | 88.5만 |
|---|
| 2026.03.19 | ₩72,047 | ₩72,328 | ₩72,034 | ₩72,275 | +0.32% | 90.6만 |
|---|
| 2026.03.18 | ₩72,476 | ₩72,480 | ₩72,207 | ₩72,221 | -0.35% | 70만 |
|---|
| 2026.03.17 | ₩72,476 | ₩72,543 | ₩72,409 | ₩72,449 | -0.04% | 85.9만 |
|---|
| 2026.03.16 | ₩72,342 | ₩72,395 | ₩72,261 | ₩72,355 | +0.02% | 64.8만 |
|---|
| 2026.03.13 | ₩72,275 | ₩72,315 | ₩72,040 | ₩72,073 | -0.28% | 66.4만 |
|---|
| 2026.03.12 | ₩72,301 | ₩72,355 | ₩72,091 | ₩72,194 | -0.15% | 90.2만 |
|---|
| 2026.03.11 | ₩72,637 | ₩72,637 | ₩72,375 | ₩72,422 | -0.30% | 94.8만 |
|---|
| 2026.03.10 | ₩72,932 | ₩72,956 | ₩72,704 | ₩72,704 | -0.31% | 70.4만 |
|---|
| 2026.03.09 | ₩72,610 | ₩72,983 | ₩72,583 | ₩72,958 | +0.48% | 82.3만 |
|---|
| 2026.03.06 | ₩72,610 | ₩72,918 | ₩72,529 | ₩72,757 | +0.20% | 91.6만 |
|---|
| 2026.03.05 | ₩72,784 | ₩72,851 | ₩72,724 | ₩72,811 | +0.04% | 106.4만 |
|---|
| 2026.03.04 | ₩73,092 | ₩73,106 | ₩72,992 | ₩72,999 | -0.13% | 130.7만 |
|---|
| 2026.03.03 | ₩72,878 | ₩73,253 | ₩72,838 | ₩73,079 | +0.28% | 168.9만 |
|---|
| 2026.03.02 | ₩73,240 | ₩73,253 | ₩73,068 | ₩73,146 | -0.13% | 62.1만 |
|---|
| 2026.02.27 | ₩73,656 | ₩73,736 | ₩73,636 | ₩73,696 | +0.05% | 82.7만 |
|---|
| 2026.02.26 | ₩73,455 | ₩73,548 | ₩73,428 | ₩73,522 | +0.09% | 62.9만 |
|---|
| 2026.02.25 | ₩73,387 | ₩73,467 | ₩73,374 | ₩73,387 | 0.00% | 52.8만 |
|---|
| 2026.02.24 | ₩73,441 | ₩73,468 | ₩73,387 | ₩73,468 | +0.04% | 81.5만 |
|---|
| 2026.02.23 | ₩73,320 | ₩73,481 | ₩73,307 | ₩73,428 | +0.15% | 65.5만 |
|---|
| 2026.02.20 | ₩73,267 | ₩73,320 | ₩73,119 | ₩73,280 | +0.02% | 84.5만 |
|---|
| 2026.02.19 | ₩73,200 | ₩73,294 | ₩73,173 | ₩73,294 | +0.13% | 68.1만 |
|---|
| 2026.02.18 | ₩73,240 | ₩73,307 | ₩73,206 | ₩73,213 | -0.04% | 95.5만 |
|---|
| 2026.02.17 | ₩73,334 | ₩73,361 | ₩73,267 | ₩73,267 | -0.09% | 57.7만 |
|---|
| 2026.02.13 | ₩73,253 | ₩73,320 | ₩73,200 | ₩73,320 | +0.09% | 87.7만 |
|---|
| 2026.02.12 | ₩72,851 | ₩73,092 | ₩72,844 | ₩73,066 | +0.29% | 93.3만 |
|---|
| 2026.02.11 | ₩72,764 | ₩72,858 | ₩72,710 | ₩72,744 | -0.03% | 76.4만 |
|---|
| 2026.02.10 | ₩72,865 | ₩72,878 | ₩72,771 | ₩72,851 | -0.02% | 99.3만 |
|---|
| 2026.02.09 | ₩72,596 | ₩72,677 | ₩72,328 | ₩72,637 | +0.06% | 71.9만 |
|---|
| 2026.02.06 | ₩72,650 | ₩72,650 | ₩72,532 | ₩72,603 | -0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩72,422 | ₩72,620 | ₩72,395 | ₩72,596 | +0.24% | 187.4만 |
|---|
| 2026.02.04 | ₩72,288 | ₩72,342 | ₩72,237 | ₩72,261 | -0.04% | 122.2만 |
|---|
| 2026.02.03 | ₩72,248 | ₩72,342 | ₩72,221 | ₩72,328 | +0.11% | 117.7만 |
|---|
| 2026.02.02 | ₩72,422 | ₩72,422 | ₩72,254 | ₩72,301 | -0.17% | 87.9만 |
|---|
| 2026.01.30 | ₩72,663 | ₩72,690 | ₩72,570 | ₩72,570 | -0.13% | 81.5만 |
|---|
| 2026.01.29 | ₩72,583 | ₩72,704 | ₩72,529 | ₩72,610 | +0.04% | 109.9만 |
|---|
| 2026.01.28 | ₩72,623 | ₩72,630 | ₩72,489 | ₩72,596 | -0.04% | 82.5만 |
|---|
| 2026.01.27 | ₩72,637 | ₩72,712 | ₩72,556 | ₩72,556 | -0.11% | 76.6만 |
|---|
| 2026.01.26 | ₩72,670 | ₩72,690 | ₩72,610 | ₩72,677 | +0.01% | 127.7만 |
|---|
| 2026.01.23 | ₩72,516 | ₩72,623 | ₩72,441 | ₩72,543 | +0.04% | 70.3만 |
|---|
| 2026.01.22 | ₩72,422 | ₩72,516 | ₩72,375 | ₩72,449 | +0.04% | 91.5만 |
|---|
| 2026.01.21 | ₩72,342 | ₩72,482 | ₩72,301 | ₩72,422 | +0.11% | 189.4만 |
|---|
| 2026.01.20 | ₩72,301 | ₩72,368 | ₩72,234 | ₩72,234 | -0.09% | 79.6만 |
|---|
| 2026.01.16 | ₩72,637 | ₩72,677 | ₩72,489 | ₩72,502 | -0.18% | 89.1만 |
|---|
| 2026.01.15 | ₩72,838 | ₩72,838 | ₩72,663 | ₩72,677 | -0.22% | 115만 |
|---|
| 2026.01.14 | ₩72,730 | ₩72,824 | ₩72,690 | ₩72,744 | +0.02% | 57.9만 |
|---|
| 2026.01.13 | ₩72,663 | ₩72,683 | ₩72,574 | ₩72,637 | -0.04% | 101.8만 |
|---|
| 2026.01.12 | ₩72,543 | ₩72,650 | ₩72,476 | ₩72,502 | -0.06% | 61.8만 |
|---|
| 2026.01.09 | ₩72,570 | ₩72,670 | ₩72,469 | ₩72,570 | 0.00% | 90.8만 |
|---|
| 2026.01.08 | ₩72,516 | ₩72,529 | ₩72,449 | ₩72,516 | 0.00% | 168.9만 |
|---|
| 2026.01.07 | ₩72,637 | ₩72,671 | ₩72,529 | ₩72,556 | -0.11% | 107.5만 |
|---|
| 2026.01.06 | ₩72,489 | ₩72,529 | ₩72,366 | ₩72,516 | +0.04% | 118.2만 |
|---|
| 2026.01.05 | ₩72,462 | ₩72,549 | ₩72,429 | ₩72,523 | +0.08% | 76.9만 |
|---|
| 2026.01.02 | ₩72,529 | ₩72,610 | ₩72,368 | ₩72,409 | -0.17% | 158.7만 |
|---|
| 2025.12.31 | ₩72,570 | ₩72,623 | ₩72,476 | ₩72,502 | -0.09% | 113.9만 |
|---|
| 2025.12.30 | ₩72,851 | ₩72,918 | ₩72,804 | ₩72,878 | +0.04% | 70.4만 |
|---|
| 2025.12.29 | ₩72,878 | ₩72,905 | ₩72,818 | ₩72,905 | +0.04% | 36.4만 |
|---|
| 2025.12.26 | ₩72,838 | ₩72,875 | ₩72,749 | ₩72,771 | -0.09% | 29.3만 |
|---|
| 2025.12.24 | ₩72,717 | ₩72,784 | ₩72,650 | ₩72,784 | +0.09% | 26.3만 |
|---|
| 2025.12.23 | ₩72,489 | ₩72,630 | ₩72,462 | ₩72,623 | +0.18% | 50.6만 |
|---|
| 2025.12.22 | ₩72,650 | ₩72,663 | ₩72,599 | ₩72,637 | -0.02% | 44.9만 |
|---|
| 2025.12.19 | ₩72,690 | ₩72,757 | ₩72,626 | ₩72,650 | -0.06% | 59.3만 |
|---|
| 2025.12.18 | ₩72,757 | ₩72,838 | ₩72,690 | ₩72,784 | +0.04% | 234.7만 |
|---|
| 2025.12.17 | ₩72,570 | ₩72,677 | ₩72,543 | ₩72,543 | -0.04% | 767.5만 |
|---|
| 2025.12.16 | ₩72,462 | ₩72,637 | ₩72,368 | ₩72,596 | +0.19% | 187.6만 |
|---|
| 2025.12.15 | ₩72,489 | ₩72,543 | ₩72,402 | ₩72,449 | -0.06% | 625.5만 |
|---|
| 2025.12.12 | ₩72,422 | ₩72,422 | ₩72,355 | ₩72,388 | -0.05% | 224.7만 |
|---|
| 2025.12.11 | ₩72,730 | ₩72,751 | ₩72,556 | ₩72,556 | -0.24% | 49.3만 |
|---|
| 2025.12.10 | ₩72,328 | ₩72,583 | ₩72,328 | ₩72,570 | +0.33% | 70.4만 |
|---|
| 2025.12.09 | ₩72,543 | ₩72,543 | ₩72,328 | ₩72,362 | -0.25% | 43.2만 |
|---|
| 2025.12.08 | ₩72,529 | ₩72,543 | ₩72,307 | ₩72,355 | -0.24% | 53.6만 |
|---|
| 2025.12.05 | ₩72,637 | ₩72,677 | ₩72,476 | ₩72,543 | -0.13% | 47.2만 |
|---|
| 2025.12.04 | ₩72,730 | ₩72,730 | ₩72,476 | ₩72,650 | -0.11% | 135.9만 |
|---|
| 2025.12.03 | ₩72,784 | ₩73,032 | ₩72,681 | ₩72,771 | -0.02% | 45.6만 |
|---|
| 2025.12.02 | ₩72,623 | ₩72,713 | ₩72,315 | ₩72,677 | +0.07% | 81.2만 |
|---|
| 2025.12.01 | ₩72,637 | ₩74,802 | ₩72,583 | ₩72,637 | 0.00% | 82.8만 |
|---|
| 2025.11.28 | ₩73,227 | ₩73,227 | ₩73,084 | ₩73,200 | -0.04% | 16.4만 |
|---|
| 2025.11.26 | ₩73,186 | ₩73,267 | ₩73,052 | ₩73,253 | +0.09% | 44.5만 |
|---|
| 2025.11.25 | ₩73,119 | ₩73,253 | ₩73,084 | ₩73,200 | +0.11% | 61.9만 |
|---|
| 2025.11.24 | ₩73,012 | ₩73,059 | ₩72,937 | ₩73,025 | +0.02% | 49.2만 |
|---|
| 2025.11.21 | ₩72,905 | ₩72,918 | ₩72,777 | ₩72,885 | -0.03% | 59.6만 |
|---|
| 2025.11.20 | ₩72,690 | ₩72,771 | ₩72,670 | ₩72,717 | +0.04% | 52만 |
|---|
| 2025.11.19 | ₩72,717 | ₩72,717 | ₩72,543 | ₩72,610 | -0.15% | 52만 |
|---|
| 2025.11.18 | ₩72,690 | ₩72,744 | ₩72,529 | ₩72,677 | -0.02% | 68만 |
|---|
| 2025.11.17 | ₩72,570 | ₩72,596 | ₩72,489 | ₩72,529 | -0.06% | 47.1만 |
|---|
| 2025.11.14 | ₩72,717 | ₩72,797 | ₩72,476 | ₩72,489 | -0.31% | 80.2만 |
|---|
| 2025.11.13 | ₩73,387 | ₩73,387 | ₩72,543 | ₩72,543 | -1.15% | 54.1만 |
|---|
| 2025.11.12 | ₩72,784 | ₩72,851 | ₩72,757 | ₩72,771 | -0.02% | 63.7만 |
|---|
| 2025.11.11 | ₩72,757 | ₩72,838 | ₩72,610 | ₩72,784 | +0.04% | 79.3만 |
|---|
| 2025.11.10 | ₩72,623 | ₩72,663 | ₩72,575 | ₩72,583 | -0.06% | 42.4만 |
|---|
| 2025.11.07 | ₩72,570 | ₩72,730 | ₩72,570 | ₩72,610 | +0.06% | 60만 |
|---|
| 2025.11.06 | ₩72,570 | ₩72,677 | ₩72,456 | ₩72,623 | +0.07% | 58.2만 |
|---|
| 2025.11.05 | ₩72,543 | ₩72,744 | ₩72,328 | ₩72,328 | -0.30% | 63.8만 |
|---|
| 2025.11.04 | ₩72,583 | ₩72,623 | ₩72,543 | ₩72,623 | +0.06% | 72만 |
|---|
| 2025.11.03 | ₩72,516 | ₩72,567 | ₩72,409 | ₩72,409 | -0.15% | 56.9만 |
|---|
| 2025.10.31 | ₩72,878 | ₩72,938 | ₩72,804 | ₩72,865 | -0.02% | 41.6만 |
|---|
| 2025.10.30 | ₩72,811 | ₩72,952 | ₩72,771 | ₩72,784 | -0.04% | 68만 |
|---|
| 2025.10.29 | ₩73,347 | ₩73,347 | ₩72,972 | ₩72,999 | -0.48% | 79.4만 |
|---|
| 2025.10.28 | ₩73,294 | ₩73,387 | ₩73,267 | ₩73,267 | -0.04% | 44.7만 |
|---|
| 2025.10.27 | ₩73,213 | ₩73,307 | ₩73,113 | ₩73,307 | +0.13% | 51.1만 |
|---|
| 2025.10.24 | ₩73,294 | ₩73,374 | ₩73,133 | ₩73,267 | -0.04% | 94.1만 |
|---|
| 2025.10.23 | ₩73,280 | ₩73,291 | ₩73,106 | ₩73,106 | -0.24% | 177.7만 |
|---|
| 2025.10.22 | ₩73,334 | ₩73,575 | ₩73,240 | ₩73,401 | +0.09% | 52.9만 |
|---|
| 2025.10.21 | ₩73,374 | ₩73,414 | ₩73,253 | ₩73,253 | -0.16% | 47.1만 |
|---|
| 2025.10.20 | ₩73,240 | ₩73,280 | ₩73,173 | ₩73,280 | +0.05% | 55만 |
|---|
| 2025.10.17 | ₩73,200 | ₩73,213 | ₩73,071 | ₩73,106 | -0.13% | 61.9만 |
|---|
| 2025.10.16 | ₩73,012 | ₩73,280 | ₩72,932 | ₩73,160 | +0.20% | 71.4만 |
|---|
| 2025.10.15 | ₩73,039 | ₩73,119 | ₩72,921 | ₩72,945 | -0.13% | 51.8만 |
|---|
| 2025.10.14 | ₩72,918 | ₩73,012 | ₩72,838 | ₩72,999 | +0.11% | 31.8만 |
|---|
| 2025.10.13 | ₩72,811 | ₩72,905 | ₩72,717 | ₩72,905 | +0.13% | 35.6만 |
|---|
| 2025.10.10 | ₩72,677 | ₩72,838 | ₩72,598 | ₩72,797 | +0.17% | 37.3만 |
|---|