시장 데이터를 불러오는 중
전체 종목
JPMorgan Active China ETF 과거 주가
JPMorgan Active China ETF · JCHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active China ETF · JCHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,091 | ₩68,694 | ₩68,091 | ₩68,666 | +0.84% | 300 |
| 2026.10.08 | ₩67,233 | ₩67,348 | ₩67,219 | ₩67,348 | +0.17% | 3.1천 |
| 2026.10.07 | ₩68,225 | ₩68,238 | ₩68,225 | ₩68,238 | +0.02% | 600 |
| 2026.10.06 | ₩68,949 | ₩68,949 | ₩68,842 | ₩68,842 | -0.16% | 500 |
| 2026.10.05 | ₩68,198 | ₩68,909 | ₩68,198 | ₩68,887 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,984 | ₩68,024 | ₩67,984 | ₩68,017 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,587 | ₩68,795 | ₩68,587 | ₩68,744 | +0.23% | 600 |
| 2026.09.30 | ₩68,917 | ₩68,917 | ₩68,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,917 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,716 | ₩68,716 | ₩68,716 | ₩68,716 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩69,091 | ₩69,091 | ₩69,091 | ₩69,091 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,418 | ₩69,418 | ₩69,334 | ₩69,334 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,599 | ₩69,626 | ₩69,599 | ₩69,626 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩70,223 | ₩70,223 | ₩70,201 | ₩70,201 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,711 | ₩71,711 | ₩71,571 | ₩71,616 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩71,076 | ₩71,368 | ₩71,076 | ₩71,368 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,995 | ₩70,210 | ₩69,995 | ₩70,210 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,673 | ₩69,861 | ₩69,593 | ₩69,780 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,512 | ₩69,512 | ₩69,030 | ₩69,292 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩70,029 | ₩70,163 | ₩70,029 | ₩70,125 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,612 | ₩70,612 | ₩70,592 | ₩70,592 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩70,216 | ₩70,216 | ₩70,210 | ₩70,210 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,665 | ₩70,665 | ₩70,008 | ₩70,070 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩71,296 | ₩71,296 | ₩71,144 | ₩71,144 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,380 | ₩71,380 | ₩71,380 | ₩71,380 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,469 | ₩72,492 | ₩72,328 | ₩72,492 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,805 | ₩72,140 | ₩71,805 | ₩72,045 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩72,020 | ₩72,020 | ₩71,902 | ₩71,902 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩72,140 | ₩72,140 | ₩72,006 | ₩72,006 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,663 | ₩72,663 | ₩72,328 | ₩72,414 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩73,079 | ₩73,079 | ₩72,972 | ₩72,992 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩73,012 | ₩73,012 | ₩72,663 | ₩72,883 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩73,000 | ₩73,000 | ₩73,000 | ₩73,000 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,919 | ₩72,919 | ₩72,919 | ₩72,919 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,476 | ₩72,537 | ₩72,476 | ₩72,537 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,615 | ₩73,615 | ₩73,441 | ₩73,441 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩73,012 | ₩73,200 | ₩73,012 | ₩73,200 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,401 | ₩73,401 | ₩73,401 | ₩73,401 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,349 | ₩73,349 | ₩73,349 | ₩73,349 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,455 | ₩73,558 | ₩73,428 | ₩73,558 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,891 | ₩73,046 | ₩72,891 | ₩73,046 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,784 | ₩72,784 | ₩72,784 | ₩72,784 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,464 | ₩73,464 | ₩73,464 | ₩73,464 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,764 | ₩73,764 | ₩73,764 | ₩73,764 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,935 | ₩74,935 | ₩74,935 | ₩74,935 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,500 | ₩74,680 | ₩74,500 | ₩74,680 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,957 | ₩73,957 | ₩73,562 | ₩73,737 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,608 | ₩74,608 | ₩74,203 | ₩74,203 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩74,373 | ₩74,373 | ₩74,373 | ₩74,373 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,834 | ₩73,868 | ₩73,834 | ₩73,868 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩74,226 | ₩74,226 | ₩74,226 | ₩74,226 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,495 | ₩74,177 | ₩73,495 | ₩74,177 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩73,268 | ₩73,268 | ₩73,268 | ₩73,268 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,568 | ₩72,568 | ₩72,568 | ₩72,568 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,838 | ₩72,838 | ₩72,838 | ₩72,838 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,871 | ₩71,871 | ₩71,871 | ₩71,871 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩72,087 | ₩72,087 | ₩71,752 | ₩71,966 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩72,261 | ₩72,261 | ₩72,161 | ₩72,161 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,456 | ₩72,458 | ₩72,456 | ₩72,458 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,953 | ₩72,063 | ₩71,953 | ₩72,063 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,915 | ₩70,437 | ₩69,915 | ₩70,437 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩72,167 | ₩72,167 | ₩72,043 | ₩72,043 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,999 | ₩72,999 | ₩72,999 | ₩72,999 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,879 | ₩71,879 | ₩71,705 | ₩71,752 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,585 | ₩70,585 | ₩70,370 | ₩70,505 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,536 | ₩71,536 | ₩71,536 | ₩71,536 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,409 | ₩72,435 | ₩72,154 | ₩72,315 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,457 | ₩71,467 | ₩71,457 | ₩71,467 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,960 | ₩70,983 | ₩70,833 | ₩70,983 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩71,054 | ₩71,302 | ₩71,011 | ₩71,302 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩69,070 | ₩69,413 | ₩69,056 | ₩69,413 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,955 | ₩70,955 | ₩70,955 | ₩70,955 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,585 | ₩70,585 | ₩70,424 | ₩70,511 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,902 | ₩69,902 | ₩69,902 | ₩69,902 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,533 | ₩69,089 | ₩68,533 | ₩69,089 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩70,223 | ₩70,287 | ₩69,704 | ₩69,704 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,872 | ₩69,872 | ₩69,872 | ₩69,872 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩70,035 | ₩70,381 | ₩70,035 | ₩70,381 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,953 | ₩72,301 | ₩71,953 | ₩72,182 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,604 | ₩71,604 | ₩71,430 | ₩71,489 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩71,144 | ₩71,144 | ₩71,144 | ₩71,144 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩72,020 | ₩72,068 | ₩71,993 | ₩72,068 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩73,096 | ₩73,096 | ₩73,096 | ₩73,096 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,375 | ₩72,375 | ₩72,375 | ₩72,375 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,831 | ₩71,831 | ₩71,831 | ₩71,831 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,443 | ₩71,443 | ₩71,335 | ₩71,335 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,792 | ₩71,792 | ₩71,599 | ₩71,599 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,376 | ₩71,564 | ₩71,155 | ₩71,155 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩71,309 | ₩71,349 | ₩71,309 | ₩71,349 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,924 | ₩74,050 | ₩73,739 | ₩73,739 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,407 | ₩74,407 | ₩73,790 | ₩73,803 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩75,097 | ₩75,153 | ₩75,097 | ₩75,153 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩73,102 | ₩73,102 | ₩73,102 | ₩73,102 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,602 | ₩73,602 | ₩73,495 | ₩73,543 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,891 | ₩73,393 | ₩72,891 | ₩73,393 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,740 | ₩73,740 | ₩73,740 | ₩73,740 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩74,098 | ₩74,098 | ₩73,803 | ₩74,086 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩73,245 | ₩73,245 | ₩73,245 | ₩73,245 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,518 | ₩73,518 | ₩73,518 | ₩73,518 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,414 | ₩73,983 | ₩73,414 | ₩73,983 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,999 | ₩73,224 | ₩72,999 | ₩73,224 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩73,113 | ₩73,113 | ₩73,113 | ₩73,113 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,910 | ₩73,910 | ₩73,743 | ₩73,743 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,983 | ₩75,151 | ₩74,983 | ₩75,151 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,573 | ₩77,263 | ₩75,573 | ₩77,149 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩75,265 | ₩75,448 | ₩75,064 | ₩75,448 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,962 | ₩76,063 | ₩75,920 | ₩75,920 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩75,077 | ₩75,077 | ₩75,061 | ₩75,061 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩75,077 | ₩75,077 | ₩74,943 | ₩74,970 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,537 | ₩75,537 | ₩75,537 | ₩75,537 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩74,085 | ₩74,085 | ₩73,971 | ₩73,971 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,951 | ₩74,058 | ₩73,760 | ₩73,760 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩74,138 | ₩74,138 | ₩74,138 | ₩74,138 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,750 | ₩74,091 | ₩73,750 | ₩74,091 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,535 | ₩73,535 | ₩73,143 | ₩73,143 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,992 | ₩73,334 | ₩72,992 | ₩73,247 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩73,347 | ₩73,481 | ₩73,347 | ₩73,370 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,803 | ₩73,905 | ₩73,803 | ₩73,905 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩73,330 | ₩73,330 | ₩73,330 | ₩73,330 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩74,046 | ₩74,046 | ₩74,046 | ₩74,046 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,843 | ₩73,843 | ₩73,449 | ₩73,449 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,625 | ₩74,625 | ₩74,625 | ₩74,625 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,657 | ₩74,657 | ₩74,657 | ₩74,657 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,634 | ₩74,777 | ₩74,219 | ₩74,250 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,951 | ₩74,058 | ₩73,918 | ₩73,918 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,562 | ₩73,813 | ₩73,562 | ₩73,813 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩72,073 | ₩72,563 | ₩72,073 | ₩72,563 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,394 | ₩72,394 | ₩72,394 | ₩72,394 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩72,170 | ₩72,170 | ₩72,170 | ₩72,170 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩72,000 | ₩72,000 | ₩71,931 | ₩71,931 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩69,177 | ₩69,365 | ₩69,177 | ₩69,365 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,566 | ₩69,767 | ₩69,472 | ₩69,648 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,776 | ₩69,776 | ₩69,776 | ₩69,776 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩70,100 | ₩70,100 | ₩70,100 | ₩70,100 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,775 | ₩69,673 | ₩68,775 | ₩69,673 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,493 | ₩68,493 | ₩68,493 | ₩68,493 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,520 | ₩68,520 | ₩68,228 | ₩68,339 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,359 | ₩68,359 | ₩68,189 | ₩68,189 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩70,102 | ₩70,116 | ₩70,059 | ₩70,059 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,398 | ₩69,465 | ₩69,299 | ₩69,299 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩69,150 | ₩69,299 | ₩69,144 | ₩69,299 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,405 | ₩69,405 | ₩69,106 | ₩69,107 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩70,250 | ₩70,696 | ₩70,250 | ₩70,696 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩72,114 | ₩72,114 | ₩71,690 | ₩71,690 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩73,046 | ₩73,046 | ₩72,769 | ₩72,769 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩73,286 | ₩73,334 | ₩73,184 | ₩73,184 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩73,280 | ₩73,280 | ₩72,529 | ₩72,540 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,824 | ₩72,824 | ₩72,544 | ₩72,544 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,387 | ₩73,393 | ₩73,294 | ₩73,393 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,889 | ₩74,152 | ₩73,429 | ₩73,429 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,912 | ₩71,953 | ₩71,912 | ₩71,953 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,983 | ₩70,983 | ₩70,983 | ₩70,983 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,404 | ₩70,791 | ₩70,404 | ₩70,791 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,390 | ₩71,562 | ₩71,390 | ₩71,562 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,773 | ₩70,932 | ₩70,773 | ₩70,932 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,972 | ₩73,334 | ₩72,972 | ₩73,334 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,790 | ₩73,890 | ₩73,723 | ₩73,779 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,750 | ₩74,169 | ₩73,750 | ₩74,169 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩75,318 | ₩75,465 | ₩75,318 | ₩75,465 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩75,155 | ₩75,155 | ₩75,155 | ₩75,155 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,560 | ₩75,560 | ₩75,251 | ₩75,251 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,380 | ₩75,397 | ₩74,326 | ₩75,397 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,849 | ₩75,082 | ₩74,849 | ₩75,082 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,479 | ₩75,647 | ₩75,131 | ₩75,257 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,849 | ₩74,990 | ₩74,849 | ₩74,986 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,652 | ₩74,652 | ₩74,652 | ₩74,652 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩75,131 | ₩75,131 | ₩74,916 | ₩75,121 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩76,246 | ₩76,246 | ₩76,246 | ₩76,246 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,472 | ₩76,485 | ₩76,431 | ₩76,485 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,632 | ₩76,780 | ₩76,632 | ₩76,649 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,843 | ₩75,843 | ₩75,843 | ₩75,843 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩75,023 | ₩75,023 | ₩74,191 | ₩74,191 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩75,104 | ₩75,104 | ₩74,339 | ₩74,407 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,836 | ₩74,836 | ₩74,326 | ₩74,761 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,833 | ₩74,913 | ₩74,833 | ₩74,913 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,422 | ₩75,422 | ₩75,422 | ₩75,422 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,418 | ₩76,797 | ₩76,418 | ₩76,797 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,431 | ₩76,498 | ₩76,431 | ₩76,493 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩76,190 | ₩76,337 | ₩76,190 | ₩76,337 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,439 | ₩75,788 | ₩75,439 | ₩75,667 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,506 | ₩75,613 | ₩75,506 | ₩75,613 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,949 | ₩76,029 | ₩75,824 | ₩75,824 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩75,372 | ₩75,372 | ₩75,131 | ₩75,353 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,449 | ₩74,449 | ₩74,449 | ₩74,449 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩75,090 | ₩75,278 | ₩75,090 | ₩75,214 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,426 | ₩76,037 | ₩75,426 | ₩75,916 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,774 | ₩75,774 | ₩75,238 | ₩75,503 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩76,002 | ₩76,002 | ₩75,770 | ₩75,770 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,875 | ₩76,783 | ₩75,875 | ₩76,783 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,849 | ₩75,298 | ₩74,849 | ₩75,292 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩75,224 | ₩75,305 | ₩75,171 | ₩75,305 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩75,326 | ₩75,326 | ₩75,326 | ₩75,326 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,404 | ₩76,512 | ₩76,152 | ₩76,152 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩75,077 | ₩75,945 | ₩75,077 | ₩75,945 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,404 | ₩75,463 | ₩75,404 | ₩75,463 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,387 | ₩73,387 | ₩73,240 | ₩73,373 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,814 | ₩73,817 | ₩73,759 | ₩73,759 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,615 | ₩73,615 | ₩73,615 | ₩73,615 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,672 | ₩74,672 | ₩74,653 | ₩74,653 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩74,085 | ₩74,085 | ₩74,034 | ₩74,034 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,776 | ₩73,991 | ₩73,776 | ₩73,976 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩74,125 | ₩74,125 | ₩74,125 | ₩74,125 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩74,071 | ₩74,179 | ₩73,921 | ₩73,921 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,404 | ₩73,404 | ₩73,245 | ₩73,245 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,682 | ₩73,682 | ₩72,877 | ₩72,877 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,930 | ₩72,930 | ₩72,930 | ₩72,930 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,983 | ₩74,983 | ₩74,762 | ₩74,787 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,841 | ₩75,908 | ₩75,309 | ₩75,309 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩75,131 | ₩75,426 | ₩74,929 | ₩75,294 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩75,027 | ₩75,322 | ₩75,027 | ₩75,322 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,795 | ₩75,013 | ₩74,795 | ₩75,013 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,774 | ₩75,774 | ₩75,587 | ₩75,761 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩76,177 | ₩76,177 | ₩76,136 | ₩76,136 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩75,310 | ₩75,401 | ₩75,310 | ₩75,345 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩75,151 | ₩75,191 | ₩74,903 | ₩75,191 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,385 | ₩75,458 | ₩75,238 | ₩75,458 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,989 | ₩75,989 | ₩75,908 | ₩75,908 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,997 | ₩75,426 | ₩74,997 | ₩75,265 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,836 | ₩74,911 | ₩74,836 | ₩74,911 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,956 | ₩75,159 | ₩74,956 | ₩75,129 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩74,152 | ₩74,500 | ₩74,152 | ₩74,420 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,958 | ₩73,578 | ₩72,958 | ₩73,531 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩75,171 | ₩75,171 | ₩73,855 | ₩73,855 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,426 | ₩75,426 | ₩75,179 | ₩75,191 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,410 | ₩75,814 | ₩75,410 | ₩75,805 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,431 | ₩76,498 | ₩75,922 | ₩76,138 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩77,115 | ₩77,115 | ₩76,976 | ₩76,976 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,523 | ₩78,523 | ₩77,917 | ₩77,917 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩78,215 | ₩78,215 | ₩77,961 | ₩77,961 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩78,129 | ₩78,161 | ₩77,756 | ₩77,756 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,961 | ₩78,309 | ₩77,947 | ₩78,119 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩77,169 | ₩77,588 | ₩77,169 | ₩77,588 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,416 | ₩78,476 | ₩78,094 | ₩78,094 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩77,142 | ₩77,511 | ₩77,142 | ₩77,496 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,659 | ₩76,659 | ₩76,533 | ₩76,533 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,437 | ₩77,437 | ₩77,189 | ₩77,189 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩77,236 | ₩77,327 | ₩76,780 | ₩77,327 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,885 | ₩79,110 | ₩78,711 | ₩78,775 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩80,186 | ₩80,186 | ₩79,616 | ₩79,770 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩79,140 | ₩79,489 | ₩78,945 | ₩79,489 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,824 | ₩79,985 | ₩79,489 | ₩79,489 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,764 | ₩78,992 | ₩78,738 | ₩78,793 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,873 | ₩78,282 | ₩77,873 | ₩78,113 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩77,142 | ₩77,142 | ₩76,686 | ₩76,914 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,491 | ₩77,491 | ₩77,473 | ₩77,473 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,933 | ₩77,967 | ₩77,933 | ₩77,947 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,874 | ₩77,060 | ₩76,874 | ₩77,029 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,584 | ₩77,678 | ₩77,445 | ₩77,445 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,678 | ₩77,678 | ₩77,424 | ₩77,428 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,539 | ₩77,048 | ₩76,510 | ₩76,529 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,464 | ₩77,732 | ₩77,169 | ₩77,344 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,899 | ₩78,899 | ₩75,305 | ₩75,305 | -4.55% | 9.9천 |
|---|