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 | ₩67,821 | ₩68,422 | ₩67,821 | ₩68,394 | +0.84% | 300 |
| 2026.10.08 | ₩66,966 | ₩67,081 | ₩66,953 | ₩67,081 | +0.17% | 3.1천 |
| 2026.10.07 | ₩67,955 | ₩67,968 | ₩67,955 | ₩67,968 | +0.02% | 600 |
| 2026.10.06 | ₩68,676 | ₩68,676 | ₩68,569 | ₩68,569 | -0.16% | 500 |
| 2026.10.05 | ₩67,928 | ₩68,636 | ₩67,928 | ₩68,615 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,714 | ₩67,754 | ₩67,714 | ₩67,748 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,315 | ₩68,522 | ₩68,315 | ₩68,472 | +0.23% | 600 |
| 2026.09.30 | ₩68,644 | ₩68,644 | ₩68,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,644 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,444 | ₩68,444 | ₩68,444 | ₩68,444 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩68,818 | ₩68,818 | ₩68,818 | ₩68,818 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,143 | ₩69,143 | ₩69,059 | ₩69,059 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,324 | ₩69,351 | ₩69,324 | ₩69,351 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩69,945 | ₩69,945 | ₩69,923 | ₩69,923 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,427 | ₩71,427 | ₩71,287 | ₩71,333 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩70,794 | ₩71,085 | ₩70,794 | ₩71,085 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,718 | ₩69,931 | ₩69,718 | ₩69,931 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,397 | ₩69,584 | ₩69,317 | ₩69,504 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,237 | ₩69,237 | ₩68,756 | ₩69,018 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩69,751 | ₩69,885 | ₩69,751 | ₩69,847 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,332 | ₩70,332 | ₩70,312 | ₩70,312 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩69,938 | ₩69,938 | ₩69,931 | ₩69,931 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,386 | ₩70,386 | ₩69,731 | ₩69,793 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩71,013 | ₩71,013 | ₩70,862 | ₩70,862 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,097 | ₩71,097 | ₩71,097 | ₩71,097 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,182 | ₩72,205 | ₩72,042 | ₩72,205 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,521 | ₩71,855 | ₩71,521 | ₩71,760 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩71,735 | ₩71,735 | ₩71,617 | ₩71,617 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩71,855 | ₩71,855 | ₩71,721 | ₩71,721 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,376 | ₩72,376 | ₩72,042 | ₩72,127 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩72,790 | ₩72,790 | ₩72,683 | ₩72,703 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩72,723 | ₩72,723 | ₩72,376 | ₩72,595 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩72,711 | ₩72,711 | ₩72,711 | ₩72,711 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,631 | ₩72,631 | ₩72,631 | ₩72,631 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,189 | ₩72,250 | ₩72,189 | ₩72,250 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,324 | ₩73,324 | ₩73,150 | ₩73,150 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩72,723 | ₩72,910 | ₩72,723 | ₩72,910 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,110 | ₩73,110 | ₩73,110 | ₩73,110 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,058 | ₩73,058 | ₩73,058 | ₩73,058 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,164 | ₩73,266 | ₩73,137 | ₩73,266 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,603 | ₩72,756 | ₩72,603 | ₩72,756 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,496 | ₩72,496 | ₩72,496 | ₩72,496 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,173 | ₩73,173 | ₩73,173 | ₩73,173 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,472 | ₩73,472 | ₩73,472 | ₩73,472 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,638 | ₩74,638 | ₩74,638 | ₩74,638 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,205 | ₩74,384 | ₩74,205 | ₩74,384 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,664 | ₩73,664 | ₩73,270 | ₩73,445 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,312 | ₩74,312 | ₩73,909 | ₩73,909 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩74,078 | ₩74,078 | ₩74,078 | ₩74,078 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,542 | ₩73,575 | ₩73,542 | ₩73,575 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩73,932 | ₩73,932 | ₩73,932 | ₩73,932 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,204 | ₩73,884 | ₩73,204 | ₩73,884 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩72,978 | ₩72,978 | ₩72,978 | ₩72,978 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,281 | ₩72,281 | ₩72,281 | ₩72,281 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,549 | ₩72,549 | ₩72,549 | ₩72,549 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,586 | ₩71,586 | ₩71,586 | ₩71,586 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,801 | ₩71,801 | ₩71,467 | ₩71,681 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩71,975 | ₩71,975 | ₩71,875 | ₩71,875 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,169 | ₩72,171 | ₩72,169 | ₩72,171 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,668 | ₩71,777 | ₩71,668 | ₩71,777 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,638 | ₩70,159 | ₩69,638 | ₩70,159 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩71,881 | ₩71,881 | ₩71,757 | ₩71,757 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,710 | ₩72,710 | ₩72,710 | ₩72,710 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,594 | ₩71,594 | ₩71,421 | ₩71,467 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,305 | ₩70,305 | ₩70,092 | ₩70,225 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,252 | ₩71,252 | ₩71,252 | ₩71,252 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,122 | ₩72,149 | ₩71,868 | ₩72,028 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,174 | ₩71,184 | ₩71,174 | ₩71,184 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,679 | ₩70,702 | ₩70,553 | ₩70,702 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩70,773 | ₩71,020 | ₩70,730 | ₩71,020 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩68,796 | ₩69,138 | ₩68,783 | ₩69,138 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,674 | ₩70,674 | ₩70,674 | ₩70,674 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,305 | ₩70,305 | ₩70,145 | ₩70,232 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,626 | ₩69,626 | ₩69,626 | ₩69,626 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,262 | ₩68,815 | ₩68,262 | ₩68,815 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩69,945 | ₩70,009 | ₩69,428 | ₩69,428 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,595 | ₩69,595 | ₩69,595 | ₩69,595 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,758 | ₩70,102 | ₩69,758 | ₩70,102 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,668 | ₩72,015 | ₩71,668 | ₩71,896 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,321 | ₩71,321 | ₩71,147 | ₩71,206 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩70,862 | ₩70,862 | ₩70,862 | ₩70,862 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,735 | ₩71,783 | ₩71,708 | ₩71,783 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩72,807 | ₩72,807 | ₩72,807 | ₩72,807 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,088 | ₩72,088 | ₩72,088 | ₩72,088 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,546 | ₩71,546 | ₩71,546 | ₩71,546 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,160 | ₩71,160 | ₩71,052 | ₩71,052 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,507 | ₩71,507 | ₩71,315 | ₩71,315 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,093 | ₩71,280 | ₩70,873 | ₩70,873 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩71,027 | ₩71,067 | ₩71,027 | ₩71,067 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,631 | ₩73,757 | ₩73,447 | ₩73,447 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,112 | ₩74,112 | ₩73,498 | ₩73,511 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩74,800 | ₩74,856 | ₩74,800 | ₩74,856 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩72,812 | ₩72,812 | ₩72,812 | ₩72,812 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,311 | ₩73,311 | ₩73,204 | ₩73,252 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,603 | ₩73,102 | ₩72,603 | ₩73,102 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,448 | ₩73,448 | ₩73,448 | ₩73,448 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩73,805 | ₩73,805 | ₩73,511 | ₩73,793 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩72,955 | ₩72,955 | ₩72,955 | ₩72,955 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,226 | ₩73,226 | ₩73,226 | ₩73,226 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,124 | ₩73,690 | ₩73,124 | ₩73,690 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,710 | ₩72,934 | ₩72,710 | ₩72,934 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩72,823 | ₩72,823 | ₩72,823 | ₩72,823 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,618 | ₩73,618 | ₩73,451 | ₩73,451 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,686 | ₩74,853 | ₩74,686 | ₩74,853 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,274 | ₩76,957 | ₩75,274 | ₩76,843 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩74,967 | ₩75,150 | ₩74,766 | ₩75,150 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,661 | ₩75,761 | ₩75,620 | ₩75,620 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩74,780 | ₩74,780 | ₩74,764 | ₩74,764 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩74,780 | ₩74,780 | ₩74,646 | ₩74,673 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,238 | ₩75,238 | ₩75,238 | ₩75,238 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩73,791 | ₩73,791 | ₩73,678 | ₩73,678 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,658 | ₩73,765 | ₩73,468 | ₩73,468 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩73,845 | ₩73,845 | ₩73,845 | ₩73,845 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,457 | ₩73,798 | ₩73,457 | ₩73,798 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,244 | ₩73,244 | ₩72,854 | ₩72,854 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,703 | ₩73,043 | ₩72,703 | ₩72,957 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩73,057 | ₩73,190 | ₩73,057 | ₩73,079 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,511 | ₩73,612 | ₩73,511 | ₩73,612 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩73,039 | ₩73,039 | ₩73,039 | ₩73,039 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,753 | ₩73,753 | ₩73,753 | ₩73,753 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,551 | ₩73,551 | ₩73,158 | ₩73,158 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,330 | ₩74,330 | ₩74,330 | ₩74,330 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,362 | ₩74,362 | ₩74,362 | ₩74,362 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,339 | ₩74,481 | ₩73,925 | ₩73,956 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,658 | ₩73,765 | ₩73,626 | ₩73,626 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,270 | ₩73,520 | ₩73,270 | ₩73,520 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩71,788 | ₩72,275 | ₩71,788 | ₩72,275 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,107 | ₩72,107 | ₩72,107 | ₩72,107 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩71,884 | ₩71,884 | ₩71,884 | ₩71,884 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩71,715 | ₩71,715 | ₩71,646 | ₩71,646 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩68,903 | ₩69,090 | ₩68,903 | ₩69,090 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,290 | ₩69,491 | ₩69,197 | ₩69,372 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,500 | ₩69,500 | ₩69,500 | ₩69,500 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩69,822 | ₩69,822 | ₩69,822 | ₩69,822 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,502 | ₩69,397 | ₩68,502 | ₩69,397 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,222 | ₩68,222 | ₩68,222 | ₩68,222 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,249 | ₩68,249 | ₩67,957 | ₩68,068 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,088 | ₩68,088 | ₩67,919 | ₩67,919 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩69,825 | ₩69,838 | ₩69,782 | ₩69,782 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,123 | ₩69,190 | ₩69,025 | ₩69,025 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩68,876 | ₩69,025 | ₩68,870 | ₩69,025 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,130 | ₩69,130 | ₩68,832 | ₩68,834 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩69,972 | ₩70,416 | ₩69,972 | ₩70,416 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩71,828 | ₩71,828 | ₩71,406 | ₩71,406 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩72,756 | ₩72,756 | ₩72,481 | ₩72,481 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩72,995 | ₩73,043 | ₩72,894 | ₩72,894 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩72,990 | ₩72,990 | ₩72,242 | ₩72,253 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,536 | ₩72,536 | ₩72,257 | ₩72,257 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,097 | ₩73,102 | ₩73,003 | ₩73,102 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,596 | ₩73,858 | ₩73,138 | ₩73,138 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,628 | ₩71,668 | ₩71,628 | ₩71,668 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,702 | ₩70,702 | ₩70,702 | ₩70,702 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,125 | ₩70,511 | ₩70,125 | ₩70,511 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,107 | ₩71,279 | ₩71,107 | ₩71,279 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,492 | ₩70,651 | ₩70,492 | ₩70,651 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,683 | ₩73,043 | ₩72,683 | ₩73,043 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,498 | ₩73,598 | ₩73,431 | ₩73,487 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,457 | ₩73,875 | ₩73,457 | ₩73,875 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩75,020 | ₩75,166 | ₩75,020 | ₩75,166 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩74,857 | ₩74,857 | ₩74,857 | ₩74,857 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,260 | ₩75,260 | ₩74,953 | ₩74,953 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,085 | ₩75,099 | ₩74,032 | ₩75,099 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,553 | ₩74,785 | ₩74,553 | ₩74,785 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,180 | ₩75,347 | ₩74,833 | ₩74,959 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,553 | ₩74,693 | ₩74,553 | ₩74,689 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,356 | ₩74,356 | ₩74,356 | ₩74,356 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩74,833 | ₩74,833 | ₩74,619 | ₩74,824 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩75,944 | ₩75,944 | ₩75,944 | ₩75,944 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,169 | ₩76,182 | ₩76,129 | ₩76,182 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,329 | ₩76,476 | ₩76,329 | ₩76,345 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,542 | ₩75,542 | ₩75,542 | ₩75,542 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩74,726 | ₩74,726 | ₩73,897 | ₩73,897 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩74,806 | ₩74,806 | ₩74,045 | ₩74,112 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,539 | ₩74,539 | ₩74,032 | ₩74,464 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,537 | ₩74,617 | ₩74,537 | ₩74,617 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,123 | ₩75,123 | ₩75,123 | ₩75,123 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,115 | ₩76,493 | ₩76,115 | ₩76,493 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,129 | ₩76,195 | ₩76,129 | ₩76,190 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩75,888 | ₩76,035 | ₩75,888 | ₩76,035 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,140 | ₩75,488 | ₩75,140 | ₩75,367 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,207 | ₩75,314 | ₩75,207 | ₩75,314 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,648 | ₩75,728 | ₩75,524 | ₩75,524 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩75,074 | ₩75,074 | ₩74,833 | ₩75,055 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,155 | ₩74,155 | ₩74,155 | ₩74,155 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩74,793 | ₩74,980 | ₩74,793 | ₩74,916 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,127 | ₩75,736 | ₩75,127 | ₩75,616 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,474 | ₩75,474 | ₩74,940 | ₩75,204 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩75,701 | ₩75,701 | ₩75,470 | ₩75,470 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,574 | ₩76,479 | ₩75,574 | ₩76,479 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,553 | ₩75,000 | ₩74,553 | ₩74,993 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩74,927 | ₩75,007 | ₩74,873 | ₩75,007 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩75,028 | ₩75,028 | ₩75,028 | ₩75,028 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,102 | ₩76,209 | ₩75,851 | ₩75,851 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩74,780 | ₩75,644 | ₩74,780 | ₩75,644 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,106 | ₩75,164 | ₩75,106 | ₩75,164 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,097 | ₩73,097 | ₩72,950 | ₩73,082 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,522 | ₩73,524 | ₩73,467 | ₩73,467 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,324 | ₩73,324 | ₩73,324 | ₩73,324 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,376 | ₩74,376 | ₩74,358 | ₩74,358 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩73,791 | ₩73,791 | ₩73,741 | ₩73,741 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,484 | ₩73,698 | ₩73,484 | ₩73,683 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩73,831 | ₩73,831 | ₩73,831 | ₩73,831 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩73,778 | ₩73,885 | ₩73,628 | ₩73,628 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,113 | ₩73,113 | ₩72,955 | ₩72,955 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,391 | ₩73,391 | ₩72,588 | ₩72,588 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,641 | ₩72,641 | ₩72,641 | ₩72,641 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,686 | ₩74,686 | ₩74,466 | ₩74,491 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,541 | ₩75,608 | ₩75,011 | ₩75,011 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩74,833 | ₩75,127 | ₩74,633 | ₩74,996 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩74,730 | ₩75,024 | ₩74,730 | ₩75,024 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,499 | ₩74,716 | ₩74,499 | ₩74,716 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,474 | ₩75,474 | ₩75,287 | ₩75,461 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩75,875 | ₩75,875 | ₩75,835 | ₩75,835 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩75,012 | ₩75,103 | ₩75,012 | ₩75,047 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩74,853 | ₩74,893 | ₩74,606 | ₩74,893 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,087 | ₩75,159 | ₩74,940 | ₩75,159 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,688 | ₩75,688 | ₩75,608 | ₩75,608 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,700 | ₩75,127 | ₩74,700 | ₩74,967 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,539 | ₩74,614 | ₩74,539 | ₩74,614 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,659 | ₩74,861 | ₩74,659 | ₩74,832 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩73,858 | ₩74,205 | ₩73,858 | ₩74,125 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,669 | ₩73,286 | ₩72,669 | ₩73,240 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩74,873 | ₩74,873 | ₩73,563 | ₩73,563 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,127 | ₩75,127 | ₩74,881 | ₩74,893 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,111 | ₩75,514 | ₩75,111 | ₩75,505 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,129 | ₩76,195 | ₩75,621 | ₩75,836 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩76,810 | ₩76,810 | ₩76,671 | ₩76,671 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,212 | ₩78,212 | ₩77,608 | ₩77,608 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩77,905 | ₩77,905 | ₩77,653 | ₩77,653 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩77,819 | ₩77,852 | ₩77,448 | ₩77,448 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,653 | ₩77,998 | ₩77,638 | ₩77,810 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩76,863 | ₩77,281 | ₩76,863 | ₩77,281 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,105 | ₩78,165 | ₩77,785 | ₩77,785 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩76,836 | ₩77,204 | ₩76,836 | ₩77,189 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,356 | ₩76,356 | ₩76,230 | ₩76,230 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,130 | ₩77,130 | ₩76,883 | ₩76,883 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩76,930 | ₩77,021 | ₩76,476 | ₩77,021 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,573 | ₩78,797 | ₩78,399 | ₩78,463 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩79,868 | ₩79,868 | ₩79,301 | ₩79,454 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩78,827 | ₩79,174 | ₩78,633 | ₩79,174 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,508 | ₩79,668 | ₩79,174 | ₩79,174 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,453 | ₩78,680 | ₩78,426 | ₩78,481 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,564 | ₩77,972 | ₩77,564 | ₩77,803 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩76,836 | ₩76,836 | ₩76,382 | ₩76,609 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,184 | ₩77,184 | ₩77,166 | ₩77,166 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,624 | ₩77,658 | ₩77,624 | ₩77,638 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,569 | ₩76,755 | ₩76,569 | ₩76,724 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,277 | ₩77,371 | ₩77,138 | ₩77,138 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,371 | ₩77,371 | ₩77,117 | ₩77,121 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,235 | ₩76,743 | ₩76,207 | ₩76,226 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,157 | ₩77,424 | ₩76,863 | ₩77,038 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,586 | ₩78,586 | ₩75,007 | ₩75,007 | -4.55% | 9.9천 |
|---|