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 | ₩67,841 | ₩68,442 | ₩67,841 | ₩68,414 | +0.84% | 300 |
| 2026.10.08 | ₩66,986 | ₩67,101 | ₩66,973 | ₩67,101 | +0.17% | 3.1천 |
| 2026.10.07 | ₩67,975 | ₩67,988 | ₩67,975 | ₩67,988 | +0.02% | 600 |
| 2026.10.06 | ₩68,696 | ₩68,696 | ₩68,589 | ₩68,589 | -0.16% | 500 |
| 2026.10.05 | ₩67,948 | ₩68,656 | ₩67,948 | ₩68,635 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,734 | ₩67,774 | ₩67,734 | ₩67,768 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,335 | ₩68,542 | ₩68,335 | ₩68,492 | +0.23% | 600 |
| 2026.09.30 | ₩68,664 | ₩68,664 | ₩68,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,664 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,464 | ₩68,464 | ₩68,464 | ₩68,464 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩68,838 | ₩68,838 | ₩68,838 | ₩68,838 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,164 | ₩69,164 | ₩69,080 | ₩69,080 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,344 | ₩69,371 | ₩69,344 | ₩69,371 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩69,965 | ₩69,965 | ₩69,944 | ₩69,944 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,448 | ₩71,448 | ₩71,308 | ₩71,353 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩70,815 | ₩71,106 | ₩70,815 | ₩71,106 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,738 | ₩69,952 | ₩69,738 | ₩69,952 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,418 | ₩69,605 | ₩69,337 | ₩69,524 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,257 | ₩69,257 | ₩68,776 | ₩69,038 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩69,772 | ₩69,905 | ₩69,772 | ₩69,868 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,353 | ₩70,353 | ₩70,333 | ₩70,333 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩69,959 | ₩69,959 | ₩69,952 | ₩69,952 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,406 | ₩70,406 | ₩69,752 | ₩69,813 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩71,034 | ₩71,034 | ₩70,883 | ₩70,883 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,118 | ₩71,118 | ₩71,118 | ₩71,118 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,203 | ₩72,226 | ₩72,063 | ₩72,226 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,542 | ₩71,876 | ₩71,542 | ₩71,781 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩71,755 | ₩71,755 | ₩71,638 | ₩71,638 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩71,876 | ₩71,876 | ₩71,742 | ₩71,742 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,397 | ₩72,397 | ₩72,063 | ₩72,148 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩72,811 | ₩72,811 | ₩72,704 | ₩72,724 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩72,744 | ₩72,744 | ₩72,397 | ₩72,616 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩72,732 | ₩72,732 | ₩72,732 | ₩72,732 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,652 | ₩72,652 | ₩72,652 | ₩72,652 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,210 | ₩72,271 | ₩72,210 | ₩72,271 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,345 | ₩73,345 | ₩73,172 | ₩73,172 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩72,744 | ₩72,931 | ₩72,744 | ₩72,931 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,132 | ₩73,132 | ₩73,132 | ₩73,132 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,079 | ₩73,079 | ₩73,079 | ₩73,079 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,185 | ₩73,288 | ₩73,158 | ₩73,288 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,624 | ₩72,778 | ₩72,624 | ₩72,778 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,517 | ₩72,517 | ₩72,517 | ₩72,517 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,194 | ₩73,194 | ₩73,194 | ₩73,194 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,494 | ₩73,494 | ₩73,494 | ₩73,494 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,660 | ₩74,660 | ₩74,660 | ₩74,660 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,227 | ₩74,406 | ₩74,227 | ₩74,406 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,686 | ₩73,686 | ₩73,292 | ₩73,467 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,334 | ₩74,334 | ₩73,930 | ₩73,930 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩74,100 | ₩74,100 | ₩74,100 | ₩74,100 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,563 | ₩73,596 | ₩73,563 | ₩73,596 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩73,953 | ₩73,953 | ₩73,953 | ₩73,953 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,225 | ₩73,905 | ₩73,225 | ₩73,905 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩72,999 | ₩72,999 | ₩72,999 | ₩72,999 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,302 | ₩72,302 | ₩72,302 | ₩72,302 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,570 | ₩72,570 | ₩72,570 | ₩72,570 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,607 | ₩71,607 | ₩71,607 | ₩71,607 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,822 | ₩71,822 | ₩71,488 | ₩71,702 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩71,996 | ₩71,996 | ₩71,896 | ₩71,896 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,190 | ₩72,192 | ₩72,190 | ₩72,192 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,689 | ₩71,798 | ₩71,689 | ₩71,798 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,658 | ₩70,179 | ₩69,658 | ₩70,179 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩71,902 | ₩71,902 | ₩71,778 | ₩71,778 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,731 | ₩72,731 | ₩72,731 | ₩72,731 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,615 | ₩71,615 | ₩71,442 | ₩71,488 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,326 | ₩70,326 | ₩70,112 | ₩70,246 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,273 | ₩71,273 | ₩71,273 | ₩71,273 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,143 | ₩72,170 | ₩71,889 | ₩72,049 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,194 | ₩71,205 | ₩71,194 | ₩71,205 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,700 | ₩70,723 | ₩70,573 | ₩70,723 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩70,794 | ₩71,041 | ₩70,751 | ₩71,041 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩68,816 | ₩69,158 | ₩68,803 | ₩69,158 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,695 | ₩70,695 | ₩70,695 | ₩70,695 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,326 | ₩70,326 | ₩70,166 | ₩70,253 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,646 | ₩69,646 | ₩69,646 | ₩69,646 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,282 | ₩68,835 | ₩68,282 | ₩68,835 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩69,965 | ₩70,029 | ₩69,448 | ₩69,448 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,615 | ₩69,615 | ₩69,615 | ₩69,615 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,778 | ₩70,123 | ₩69,778 | ₩70,123 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,689 | ₩72,036 | ₩71,689 | ₩71,917 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,341 | ₩71,341 | ₩71,168 | ₩71,226 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩70,883 | ₩70,883 | ₩70,883 | ₩70,883 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,755 | ₩71,804 | ₩71,729 | ₩71,804 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩72,828 | ₩72,828 | ₩72,828 | ₩72,828 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,110 | ₩72,110 | ₩72,110 | ₩72,110 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,567 | ₩71,567 | ₩71,567 | ₩71,567 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,181 | ₩71,181 | ₩71,073 | ₩71,073 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,528 | ₩71,528 | ₩71,336 | ₩71,336 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,114 | ₩71,301 | ₩70,894 | ₩70,894 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩71,047 | ₩71,087 | ₩71,047 | ₩71,087 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,653 | ₩73,778 | ₩73,468 | ₩73,468 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,134 | ₩74,134 | ₩73,519 | ₩73,532 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩74,822 | ₩74,878 | ₩74,822 | ₩74,878 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩72,834 | ₩72,834 | ₩72,834 | ₩72,834 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,332 | ₩73,332 | ₩73,225 | ₩73,273 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,624 | ₩73,124 | ₩72,624 | ₩73,124 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,470 | ₩73,470 | ₩73,470 | ₩73,470 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩73,826 | ₩73,826 | ₩73,532 | ₩73,814 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩72,977 | ₩72,977 | ₩72,977 | ₩72,977 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,248 | ₩73,248 | ₩73,248 | ₩73,248 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,145 | ₩73,711 | ₩73,145 | ₩73,711 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,731 | ₩72,955 | ₩72,731 | ₩72,955 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩72,844 | ₩72,844 | ₩72,844 | ₩72,844 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,639 | ₩73,639 | ₩73,472 | ₩73,472 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,708 | ₩74,875 | ₩74,708 | ₩74,875 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,296 | ₩76,979 | ₩75,296 | ₩76,866 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩74,989 | ₩75,172 | ₩74,788 | ₩75,172 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,683 | ₩75,783 | ₩75,642 | ₩75,642 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩74,802 | ₩74,802 | ₩74,785 | ₩74,785 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩74,802 | ₩74,802 | ₩74,668 | ₩74,695 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,260 | ₩75,260 | ₩75,260 | ₩75,260 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩73,813 | ₩73,813 | ₩73,699 | ₩73,699 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,679 | ₩73,786 | ₩73,490 | ₩73,490 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩73,866 | ₩73,866 | ₩73,866 | ₩73,866 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,479 | ₩73,820 | ₩73,479 | ₩73,820 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,265 | ₩73,265 | ₩72,875 | ₩72,875 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,724 | ₩73,065 | ₩72,724 | ₩72,978 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩73,078 | ₩73,212 | ₩73,078 | ₩73,101 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,532 | ₩73,634 | ₩73,532 | ₩73,634 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩73,061 | ₩73,061 | ₩73,061 | ₩73,061 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,774 | ₩73,774 | ₩73,774 | ₩73,774 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,572 | ₩73,572 | ₩73,180 | ₩73,180 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,351 | ₩74,351 | ₩74,351 | ₩74,351 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,383 | ₩74,383 | ₩74,383 | ₩74,383 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,361 | ₩74,502 | ₩73,946 | ₩73,977 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,679 | ₩73,786 | ₩73,647 | ₩73,647 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,292 | ₩73,542 | ₩73,292 | ₩73,542 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩71,809 | ₩72,297 | ₩71,809 | ₩72,297 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,128 | ₩72,128 | ₩72,128 | ₩72,128 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩71,905 | ₩71,905 | ₩71,905 | ₩71,905 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩71,735 | ₩71,735 | ₩71,667 | ₩71,667 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩68,923 | ₩69,110 | ₩68,923 | ₩69,110 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,311 | ₩69,511 | ₩69,217 | ₩69,392 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,520 | ₩69,520 | ₩69,520 | ₩69,520 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩69,842 | ₩69,842 | ₩69,842 | ₩69,842 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,522 | ₩69,418 | ₩68,522 | ₩69,418 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,242 | ₩68,242 | ₩68,242 | ₩68,242 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,269 | ₩68,269 | ₩67,977 | ₩68,088 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,108 | ₩68,108 | ₩67,939 | ₩67,939 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩69,845 | ₩69,858 | ₩69,802 | ₩69,802 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,144 | ₩69,210 | ₩69,045 | ₩69,045 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩68,896 | ₩69,045 | ₩68,890 | ₩69,045 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,150 | ₩69,150 | ₩68,852 | ₩68,854 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩69,992 | ₩70,437 | ₩69,992 | ₩70,437 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩71,849 | ₩71,849 | ₩71,427 | ₩71,427 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩72,778 | ₩72,778 | ₩72,502 | ₩72,502 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩73,017 | ₩73,065 | ₩72,915 | ₩72,915 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩73,011 | ₩73,011 | ₩72,263 | ₩72,274 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,557 | ₩72,557 | ₩72,278 | ₩72,278 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,118 | ₩73,124 | ₩73,025 | ₩73,124 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,618 | ₩73,880 | ₩73,160 | ₩73,160 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,649 | ₩71,689 | ₩71,649 | ₩71,689 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,723 | ₩70,723 | ₩70,723 | ₩70,723 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,146 | ₩70,532 | ₩70,146 | ₩70,532 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,128 | ₩71,300 | ₩71,128 | ₩71,300 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,513 | ₩70,672 | ₩70,513 | ₩70,672 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,704 | ₩73,065 | ₩72,704 | ₩73,065 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,519 | ₩73,619 | ₩73,452 | ₩73,508 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,479 | ₩73,897 | ₩73,479 | ₩73,897 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩75,042 | ₩75,188 | ₩75,042 | ₩75,188 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩74,879 | ₩74,879 | ₩74,879 | ₩74,879 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,282 | ₩75,282 | ₩74,975 | ₩74,975 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,107 | ₩75,121 | ₩74,053 | ₩75,121 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,574 | ₩74,807 | ₩74,574 | ₩74,807 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,202 | ₩75,369 | ₩74,855 | ₩74,981 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,574 | ₩74,715 | ₩74,574 | ₩74,711 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,378 | ₩74,378 | ₩74,378 | ₩74,378 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩74,855 | ₩74,855 | ₩74,641 | ₩74,846 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩75,966 | ₩75,966 | ₩75,966 | ₩75,966 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,191 | ₩76,204 | ₩76,151 | ₩76,204 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,351 | ₩76,498 | ₩76,351 | ₩76,367 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,564 | ₩75,564 | ₩75,564 | ₩75,564 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩74,748 | ₩74,748 | ₩73,918 | ₩73,918 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩74,828 | ₩74,828 | ₩74,067 | ₩74,134 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,561 | ₩74,561 | ₩74,053 | ₩74,486 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,558 | ₩74,639 | ₩74,558 | ₩74,639 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,145 | ₩75,145 | ₩75,145 | ₩75,145 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,138 | ₩76,516 | ₩76,138 | ₩76,516 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,151 | ₩76,218 | ₩76,151 | ₩76,212 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩75,910 | ₩76,057 | ₩75,910 | ₩76,057 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,162 | ₩75,510 | ₩75,162 | ₩75,389 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,229 | ₩75,336 | ₩75,229 | ₩75,336 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,670 | ₩75,750 | ₩75,546 | ₩75,546 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩75,095 | ₩75,095 | ₩74,855 | ₩75,077 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,176 | ₩74,176 | ₩74,176 | ₩74,176 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩74,815 | ₩75,002 | ₩74,815 | ₩74,938 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,149 | ₩75,758 | ₩75,149 | ₩75,638 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,496 | ₩75,496 | ₩74,962 | ₩75,226 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩75,723 | ₩75,723 | ₩75,492 | ₩75,492 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,596 | ₩76,501 | ₩75,596 | ₩76,501 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,574 | ₩75,022 | ₩74,574 | ₩75,015 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩74,948 | ₩75,029 | ₩74,895 | ₩75,029 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩75,050 | ₩75,050 | ₩75,050 | ₩75,050 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,124 | ₩76,231 | ₩75,873 | ₩75,873 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩74,802 | ₩75,666 | ₩74,802 | ₩75,666 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,128 | ₩75,186 | ₩75,128 | ₩75,186 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,118 | ₩73,118 | ₩72,971 | ₩73,103 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,543 | ₩73,546 | ₩73,488 | ₩73,488 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,345 | ₩73,345 | ₩73,345 | ₩73,345 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,398 | ₩74,398 | ₩74,379 | ₩74,379 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩73,813 | ₩73,813 | ₩73,762 | ₩73,762 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,506 | ₩73,719 | ₩73,506 | ₩73,705 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩73,853 | ₩73,853 | ₩73,853 | ₩73,853 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩73,800 | ₩73,906 | ₩73,650 | ₩73,650 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,134 | ₩73,134 | ₩72,977 | ₩72,977 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,412 | ₩73,412 | ₩72,609 | ₩72,609 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,663 | ₩72,663 | ₩72,663 | ₩72,663 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,708 | ₩74,708 | ₩74,488 | ₩74,513 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,563 | ₩75,630 | ₩75,033 | ₩75,033 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩74,855 | ₩75,149 | ₩74,655 | ₩75,018 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩74,752 | ₩75,046 | ₩74,752 | ₩75,046 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,521 | ₩74,737 | ₩74,521 | ₩74,737 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,496 | ₩75,496 | ₩75,309 | ₩75,483 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩75,897 | ₩75,897 | ₩75,857 | ₩75,857 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩75,034 | ₩75,125 | ₩75,034 | ₩75,069 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩74,875 | ₩74,915 | ₩74,628 | ₩74,915 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,109 | ₩75,181 | ₩74,962 | ₩75,181 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,710 | ₩75,710 | ₩75,630 | ₩75,630 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,721 | ₩75,149 | ₩74,721 | ₩74,989 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,561 | ₩74,636 | ₩74,561 | ₩74,636 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,681 | ₩74,883 | ₩74,681 | ₩74,854 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩73,880 | ₩74,227 | ₩73,880 | ₩74,147 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,691 | ₩73,308 | ₩72,691 | ₩73,261 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩74,895 | ₩74,895 | ₩73,584 | ₩73,584 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,149 | ₩75,149 | ₩74,903 | ₩74,915 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,133 | ₩75,536 | ₩75,133 | ₩75,527 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,151 | ₩76,218 | ₩75,643 | ₩75,858 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩76,832 | ₩76,832 | ₩76,693 | ₩76,693 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,235 | ₩78,235 | ₩77,631 | ₩77,631 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩77,928 | ₩77,928 | ₩77,675 | ₩77,675 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩77,842 | ₩77,874 | ₩77,471 | ₩77,471 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,675 | ₩78,021 | ₩77,661 | ₩77,833 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩76,886 | ₩77,304 | ₩76,886 | ₩77,304 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,128 | ₩78,188 | ₩77,807 | ₩77,807 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩76,859 | ₩77,226 | ₩76,859 | ₩77,212 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,378 | ₩76,378 | ₩76,252 | ₩76,252 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,153 | ₩77,153 | ₩76,906 | ₩76,906 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩76,952 | ₩77,043 | ₩76,498 | ₩77,043 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,596 | ₩78,820 | ₩78,422 | ₩78,486 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩79,892 | ₩79,892 | ₩79,324 | ₩79,477 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩78,850 | ₩79,197 | ₩78,656 | ₩79,197 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,531 | ₩79,691 | ₩79,197 | ₩79,197 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,475 | ₩78,703 | ₩78,449 | ₩78,504 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,587 | ₩77,995 | ₩77,587 | ₩77,826 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩76,859 | ₩76,859 | ₩76,405 | ₩76,632 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,206 | ₩77,206 | ₩77,189 | ₩77,189 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,647 | ₩77,681 | ₩77,647 | ₩77,661 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,592 | ₩76,777 | ₩76,592 | ₩76,747 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,300 | ₩77,393 | ₩77,161 | ₩77,161 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,393 | ₩77,393 | ₩77,139 | ₩77,143 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,258 | ₩76,765 | ₩76,230 | ₩76,248 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,180 | ₩77,447 | ₩76,886 | ₩77,061 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,609 | ₩78,609 | ₩75,029 | ₩75,029 | -4.55% | 9.9천 |
|---|