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 | ₩67,769 | ₩68,370 | ₩67,769 | ₩68,341 | +0.84% | 300 |
| 2026.10.08 | ₩66,915 | ₩67,030 | ₩66,901 | ₩67,030 | +0.17% | 3.1천 |
| 2026.10.07 | ₩67,902 | ₩67,916 | ₩67,902 | ₩67,916 | +0.02% | 600 |
| 2026.10.06 | ₩68,623 | ₩68,623 | ₩68,516 | ₩68,516 | -0.16% | 500 |
| 2026.10.05 | ₩67,876 | ₩68,583 | ₩67,876 | ₩68,562 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,662 | ₩67,702 | ₩67,662 | ₩67,696 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,263 | ₩68,470 | ₩68,263 | ₩68,419 | +0.23% | 600 |
| 2026.09.30 | ₩68,591 | ₩68,591 | ₩68,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,591 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,391 | ₩68,391 | ₩68,391 | ₩68,391 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩68,765 | ₩68,765 | ₩68,765 | ₩68,765 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,090 | ₩69,090 | ₩69,006 | ₩69,006 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,270 | ₩69,297 | ₩69,270 | ₩69,297 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩69,891 | ₩69,891 | ₩69,870 | ₩69,870 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,372 | ₩71,372 | ₩71,232 | ₩71,278 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩70,740 | ₩71,031 | ₩70,740 | ₩71,031 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,664 | ₩69,878 | ₩69,664 | ₩69,878 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,344 | ₩69,531 | ₩69,264 | ₩69,451 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,184 | ₩69,184 | ₩68,703 | ₩68,965 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩69,697 | ₩69,831 | ₩69,697 | ₩69,793 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,278 | ₩70,278 | ₩70,258 | ₩70,258 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩69,884 | ₩69,884 | ₩69,878 | ₩69,878 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,331 | ₩70,331 | ₩69,677 | ₩69,739 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩70,959 | ₩70,959 | ₩70,808 | ₩70,808 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,043 | ₩71,043 | ₩71,043 | ₩71,043 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,126 | ₩72,149 | ₩71,986 | ₩72,149 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,466 | ₩71,799 | ₩71,466 | ₩71,705 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩71,679 | ₩71,679 | ₩71,562 | ₩71,562 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩71,799 | ₩71,799 | ₩71,666 | ₩71,666 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,320 | ₩72,320 | ₩71,986 | ₩72,072 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩72,734 | ₩72,734 | ₩72,627 | ₩72,647 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩72,667 | ₩72,667 | ₩72,320 | ₩72,539 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩72,655 | ₩72,655 | ₩72,655 | ₩72,655 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,575 | ₩72,575 | ₩72,575 | ₩72,575 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,133 | ₩72,194 | ₩72,133 | ₩72,194 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,267 | ₩73,267 | ₩73,094 | ₩73,094 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩72,667 | ₩72,854 | ₩72,667 | ₩72,854 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,054 | ₩73,054 | ₩73,054 | ₩73,054 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,002 | ₩73,002 | ₩73,002 | ₩73,002 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,107 | ₩73,210 | ₩73,081 | ₩73,210 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,547 | ₩72,700 | ₩72,547 | ₩72,700 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,440 | ₩72,440 | ₩72,440 | ₩72,440 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,117 | ₩73,117 | ₩73,117 | ₩73,117 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,415 | ₩73,415 | ₩73,415 | ₩73,415 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,581 | ₩74,581 | ₩74,581 | ₩74,581 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,148 | ₩74,327 | ₩74,148 | ₩74,327 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,608 | ₩73,608 | ₩73,214 | ₩73,389 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,255 | ₩74,255 | ₩73,852 | ₩73,852 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩74,021 | ₩74,021 | ₩74,021 | ₩74,021 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,485 | ₩73,518 | ₩73,485 | ₩73,518 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩73,875 | ₩73,875 | ₩73,875 | ₩73,875 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,147 | ₩73,827 | ₩73,147 | ₩73,827 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩72,922 | ₩72,922 | ₩72,922 | ₩72,922 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,225 | ₩72,225 | ₩72,225 | ₩72,225 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,493 | ₩72,493 | ₩72,493 | ₩72,493 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,531 | ₩71,531 | ₩71,531 | ₩71,531 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,746 | ₩71,746 | ₩71,412 | ₩71,626 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩71,919 | ₩71,919 | ₩71,819 | ₩71,819 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,113 | ₩72,116 | ₩72,113 | ₩72,116 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,612 | ₩71,722 | ₩71,612 | ₩71,722 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,584 | ₩70,104 | ₩69,584 | ₩70,104 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩71,826 | ₩71,826 | ₩71,702 | ₩71,702 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,653 | ₩72,653 | ₩72,653 | ₩72,653 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,539 | ₩71,539 | ₩71,366 | ₩71,412 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,251 | ₩70,251 | ₩70,038 | ₩70,171 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,197 | ₩71,197 | ₩71,197 | ₩71,197 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,066 | ₩72,093 | ₩71,813 | ₩71,973 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,119 | ₩71,129 | ₩71,119 | ₩71,129 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,625 | ₩70,648 | ₩70,498 | ₩70,648 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩70,718 | ₩70,965 | ₩70,676 | ₩70,965 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩68,743 | ₩69,085 | ₩68,730 | ₩69,085 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,620 | ₩70,620 | ₩70,620 | ₩70,620 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,251 | ₩70,251 | ₩70,091 | ₩70,178 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,572 | ₩69,572 | ₩69,572 | ₩69,572 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,209 | ₩68,762 | ₩68,209 | ₩68,762 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩69,891 | ₩69,955 | ₩69,374 | ₩69,374 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,541 | ₩69,541 | ₩69,541 | ₩69,541 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,704 | ₩70,048 | ₩69,704 | ₩70,048 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,612 | ₩71,959 | ₩71,612 | ₩71,841 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,266 | ₩71,266 | ₩71,092 | ₩71,151 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩70,808 | ₩70,808 | ₩70,808 | ₩70,808 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,679 | ₩71,727 | ₩71,653 | ₩71,727 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩72,751 | ₩72,751 | ₩72,751 | ₩72,751 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,033 | ₩72,033 | ₩72,033 | ₩72,033 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,491 | ₩71,491 | ₩71,491 | ₩71,491 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,105 | ₩71,105 | ₩70,997 | ₩70,997 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,452 | ₩71,452 | ₩71,260 | ₩71,260 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,039 | ₩71,225 | ₩70,818 | ₩70,818 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩70,972 | ₩71,012 | ₩70,972 | ₩71,012 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,574 | ₩73,700 | ₩73,390 | ₩73,390 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,055 | ₩74,055 | ₩73,441 | ₩73,454 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩74,742 | ₩74,798 | ₩74,742 | ₩74,798 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩72,756 | ₩72,756 | ₩72,756 | ₩72,756 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,254 | ₩73,254 | ₩73,147 | ₩73,195 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,547 | ₩73,046 | ₩72,547 | ₩73,046 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,391 | ₩73,391 | ₩73,391 | ₩73,391 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩73,748 | ₩73,748 | ₩73,454 | ₩73,736 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩72,899 | ₩72,899 | ₩72,899 | ₩72,899 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,170 | ₩73,170 | ₩73,170 | ₩73,170 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,067 | ₩73,633 | ₩73,067 | ₩73,633 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,653 | ₩72,878 | ₩72,653 | ₩72,878 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩72,767 | ₩72,767 | ₩72,767 | ₩72,767 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,561 | ₩73,561 | ₩73,394 | ₩73,394 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,629 | ₩74,795 | ₩74,629 | ₩74,795 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,216 | ₩76,897 | ₩75,216 | ₩76,784 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩74,909 | ₩75,092 | ₩74,709 | ₩75,092 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,603 | ₩75,703 | ₩75,561 | ₩75,561 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩74,722 | ₩74,722 | ₩74,706 | ₩74,706 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩74,722 | ₩74,722 | ₩74,589 | ₩74,615 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,180 | ₩75,180 | ₩75,180 | ₩75,180 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩73,734 | ₩73,734 | ₩73,621 | ₩73,621 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,601 | ₩73,708 | ₩73,411 | ₩73,411 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩73,788 | ₩73,788 | ₩73,788 | ₩73,788 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,401 | ₩73,741 | ₩73,401 | ₩73,741 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,187 | ₩73,187 | ₩72,798 | ₩72,798 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,647 | ₩72,987 | ₩72,647 | ₩72,900 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩73,000 | ₩73,134 | ₩73,000 | ₩73,023 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,454 | ₩73,556 | ₩73,454 | ₩73,556 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩72,983 | ₩72,983 | ₩72,983 | ₩72,983 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,696 | ₩73,696 | ₩73,696 | ₩73,696 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,494 | ₩73,494 | ₩73,102 | ₩73,102 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,272 | ₩74,272 | ₩74,272 | ₩74,272 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,304 | ₩74,304 | ₩74,304 | ₩74,304 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,282 | ₩74,423 | ₩73,868 | ₩73,899 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,601 | ₩73,708 | ₩73,569 | ₩73,569 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,214 | ₩73,464 | ₩73,214 | ₩73,464 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩71,733 | ₩72,220 | ₩71,733 | ₩72,220 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,052 | ₩72,052 | ₩72,052 | ₩72,052 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩71,829 | ₩71,829 | ₩71,829 | ₩71,829 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩71,659 | ₩71,659 | ₩71,591 | ₩71,591 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩68,850 | ₩69,037 | ₩68,850 | ₩69,037 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,237 | ₩69,437 | ₩69,144 | ₩69,318 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,446 | ₩69,446 | ₩69,446 | ₩69,446 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩69,768 | ₩69,768 | ₩69,768 | ₩69,768 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,450 | ₩69,344 | ₩68,450 | ₩69,344 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,169 | ₩68,169 | ₩68,169 | ₩68,169 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,196 | ₩68,196 | ₩67,905 | ₩68,016 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,036 | ₩68,036 | ₩67,866 | ₩67,866 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩69,771 | ₩69,784 | ₩69,728 | ₩69,728 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,070 | ₩69,137 | ₩68,971 | ₩68,971 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩68,823 | ₩68,971 | ₩68,817 | ₩68,971 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,077 | ₩69,077 | ₩68,779 | ₩68,781 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩69,918 | ₩70,362 | ₩69,918 | ₩70,362 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩71,773 | ₩71,773 | ₩71,351 | ₩71,351 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩72,700 | ₩72,700 | ₩72,425 | ₩72,425 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩72,939 | ₩72,987 | ₩72,838 | ₩72,838 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩72,934 | ₩72,934 | ₩72,186 | ₩72,197 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,480 | ₩72,480 | ₩72,201 | ₩72,201 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,040 | ₩73,046 | ₩72,947 | ₩73,046 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,540 | ₩73,801 | ₩73,082 | ₩73,082 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,572 | ₩71,612 | ₩71,572 | ₩71,612 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,648 | ₩70,648 | ₩70,648 | ₩70,648 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,071 | ₩70,457 | ₩70,071 | ₩70,457 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,052 | ₩71,224 | ₩71,052 | ₩71,224 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,438 | ₩70,597 | ₩70,438 | ₩70,597 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,627 | ₩72,987 | ₩72,627 | ₩72,987 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,441 | ₩73,541 | ₩73,374 | ₩73,430 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,401 | ₩73,819 | ₩73,401 | ₩73,819 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩74,962 | ₩75,108 | ₩74,962 | ₩75,108 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩74,799 | ₩74,799 | ₩74,799 | ₩74,799 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,202 | ₩75,202 | ₩74,896 | ₩74,896 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,028 | ₩75,041 | ₩73,975 | ₩75,041 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,495 | ₩74,727 | ₩74,495 | ₩74,727 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,122 | ₩75,289 | ₩74,775 | ₩74,901 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,495 | ₩74,635 | ₩74,495 | ₩74,631 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,299 | ₩74,299 | ₩74,299 | ₩74,299 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩74,775 | ₩74,775 | ₩74,562 | ₩74,766 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩75,886 | ₩75,886 | ₩75,886 | ₩75,886 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,110 | ₩76,123 | ₩76,070 | ₩76,123 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,270 | ₩76,417 | ₩76,270 | ₩76,286 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,484 | ₩75,484 | ₩75,484 | ₩75,484 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩74,669 | ₩74,669 | ₩73,840 | ₩73,840 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩74,749 | ₩74,749 | ₩73,988 | ₩74,055 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,482 | ₩74,482 | ₩73,975 | ₩74,407 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,479 | ₩74,559 | ₩74,479 | ₩74,559 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,065 | ₩75,065 | ₩75,065 | ₩75,065 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,057 | ₩76,434 | ₩76,057 | ₩76,434 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,070 | ₩76,137 | ₩76,070 | ₩76,131 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩75,830 | ₩75,977 | ₩75,830 | ₩75,977 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,082 | ₩75,429 | ₩75,082 | ₩75,309 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,149 | ₩75,256 | ₩75,149 | ₩75,256 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,589 | ₩75,670 | ₩75,465 | ₩75,465 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩75,016 | ₩75,016 | ₩74,775 | ₩74,997 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,097 | ₩74,097 | ₩74,097 | ₩74,097 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩74,735 | ₩74,922 | ₩74,735 | ₩74,858 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,069 | ₩75,678 | ₩75,069 | ₩75,557 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,416 | ₩75,416 | ₩74,882 | ₩75,146 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩75,643 | ₩75,643 | ₩75,412 | ₩75,412 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,516 | ₩76,420 | ₩75,516 | ₩76,420 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,495 | ₩74,942 | ₩74,495 | ₩74,936 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩74,869 | ₩74,949 | ₩74,815 | ₩74,949 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩74,970 | ₩74,970 | ₩74,970 | ₩74,970 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,043 | ₩76,150 | ₩75,792 | ₩75,792 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩74,722 | ₩75,585 | ₩74,722 | ₩75,585 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,048 | ₩75,106 | ₩75,048 | ₩75,106 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,040 | ₩73,040 | ₩72,894 | ₩73,026 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,465 | ₩73,468 | ₩73,410 | ₩73,410 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,267 | ₩73,267 | ₩73,267 | ₩73,267 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,319 | ₩74,319 | ₩74,300 | ₩74,300 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩73,734 | ₩73,734 | ₩73,684 | ₩73,684 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,427 | ₩73,641 | ₩73,427 | ₩73,626 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩73,774 | ₩73,774 | ₩73,774 | ₩73,774 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩73,721 | ₩73,828 | ₩73,572 | ₩73,572 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,056 | ₩73,056 | ₩72,899 | ₩72,899 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,334 | ₩73,334 | ₩72,532 | ₩72,532 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,585 | ₩72,585 | ₩72,585 | ₩72,585 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,629 | ₩74,629 | ₩74,408 | ₩74,434 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,483 | ₩75,549 | ₩74,953 | ₩74,953 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩74,775 | ₩75,069 | ₩74,575 | ₩74,938 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩74,673 | ₩74,966 | ₩74,673 | ₩74,966 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,442 | ₩74,658 | ₩74,442 | ₩74,658 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,416 | ₩75,416 | ₩75,229 | ₩75,403 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩75,816 | ₩75,816 | ₩75,776 | ₩75,776 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩74,954 | ₩75,045 | ₩74,954 | ₩74,989 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩74,795 | ₩74,835 | ₩74,549 | ₩74,835 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,029 | ₩75,101 | ₩74,882 | ₩75,101 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,630 | ₩75,630 | ₩75,549 | ₩75,549 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,642 | ₩75,069 | ₩74,642 | ₩74,909 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,482 | ₩74,557 | ₩74,482 | ₩74,557 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,602 | ₩74,803 | ₩74,602 | ₩74,774 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩73,801 | ₩74,148 | ₩73,801 | ₩74,068 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,613 | ₩73,230 | ₩72,613 | ₩73,183 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩74,815 | ₩74,815 | ₩73,506 | ₩73,506 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,069 | ₩75,069 | ₩74,823 | ₩74,835 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,053 | ₩75,456 | ₩75,053 | ₩75,447 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,070 | ₩76,137 | ₩75,563 | ₩75,778 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩76,751 | ₩76,751 | ₩76,612 | ₩76,612 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,152 | ₩78,152 | ₩77,549 | ₩77,549 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩77,845 | ₩77,845 | ₩77,593 | ₩77,593 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩77,759 | ₩77,792 | ₩77,388 | ₩77,388 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,593 | ₩77,938 | ₩77,578 | ₩77,750 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩76,804 | ₩77,222 | ₩76,804 | ₩77,222 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,045 | ₩78,105 | ₩77,725 | ₩77,725 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩76,777 | ₩77,144 | ₩76,777 | ₩77,130 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,297 | ₩76,297 | ₩76,171 | ₩76,171 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,071 | ₩77,071 | ₩76,824 | ₩76,824 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩76,871 | ₩76,961 | ₩76,417 | ₩76,961 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,512 | ₩78,736 | ₩78,339 | ₩78,403 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩79,807 | ₩79,807 | ₩79,240 | ₩79,393 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩78,766 | ₩79,113 | ₩78,572 | ₩79,113 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,446 | ₩79,607 | ₩79,113 | ₩79,113 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,392 | ₩78,619 | ₩78,365 | ₩78,420 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,505 | ₩77,912 | ₩77,505 | ₩77,743 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩76,777 | ₩76,777 | ₩76,323 | ₩76,550 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,124 | ₩77,124 | ₩77,107 | ₩77,107 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,565 | ₩77,598 | ₩77,565 | ₩77,578 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,510 | ₩76,696 | ₩76,510 | ₩76,665 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,218 | ₩77,311 | ₩77,079 | ₩77,079 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,311 | ₩77,311 | ₩77,057 | ₩77,061 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,177 | ₩76,684 | ₩76,149 | ₩76,167 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,098 | ₩77,364 | ₩76,804 | ₩76,979 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,526 | ₩78,526 | ₩74,949 | ₩74,949 | -4.55% | 9.9천 |
|---|