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 | ₩67,747 | ₩68,347 | ₩67,747 | ₩68,319 | +0.84% | 300 |
| 2026.10.08 | ₩66,893 | ₩67,008 | ₩66,880 | ₩67,008 | +0.17% | 3.1천 |
| 2026.10.07 | ₩67,881 | ₩67,894 | ₩67,881 | ₩67,894 | +0.02% | 600 |
| 2026.10.06 | ₩68,601 | ₩68,601 | ₩68,494 | ₩68,494 | -0.16% | 500 |
| 2026.10.05 | ₩67,854 | ₩68,561 | ₩67,854 | ₩68,540 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,640 | ₩67,680 | ₩67,640 | ₩67,674 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,241 | ₩68,448 | ₩68,241 | ₩68,397 | +0.23% | 600 |
| 2026.09.30 | ₩68,569 | ₩68,569 | ₩68,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,569 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,369 | ₩68,369 | ₩68,369 | ₩68,369 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩68,742 | ₩68,742 | ₩68,742 | ₩68,742 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,068 | ₩69,068 | ₩68,984 | ₩68,984 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,248 | ₩69,275 | ₩69,248 | ₩69,275 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩69,868 | ₩69,868 | ₩69,847 | ₩69,847 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,349 | ₩71,349 | ₩71,209 | ₩71,255 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩70,717 | ₩71,008 | ₩70,717 | ₩71,008 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,642 | ₩69,855 | ₩69,642 | ₩69,855 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,321 | ₩69,508 | ₩69,241 | ₩69,428 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,161 | ₩69,161 | ₩68,681 | ₩68,943 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩69,675 | ₩69,808 | ₩69,675 | ₩69,771 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,255 | ₩70,255 | ₩70,235 | ₩70,235 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩69,862 | ₩69,862 | ₩69,855 | ₩69,855 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,309 | ₩70,309 | ₩69,655 | ₩69,716 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩70,936 | ₩70,936 | ₩70,785 | ₩70,785 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,020 | ₩71,020 | ₩71,020 | ₩71,020 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,103 | ₩72,126 | ₩71,963 | ₩72,126 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,443 | ₩71,776 | ₩71,443 | ₩71,681 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩71,656 | ₩71,656 | ₩71,539 | ₩71,539 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩71,776 | ₩71,776 | ₩71,643 | ₩71,643 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,297 | ₩72,297 | ₩71,963 | ₩72,048 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩72,710 | ₩72,710 | ₩72,603 | ₩72,623 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩72,643 | ₩72,643 | ₩72,297 | ₩72,515 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩72,631 | ₩72,631 | ₩72,631 | ₩72,631 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,551 | ₩72,551 | ₩72,551 | ₩72,551 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,110 | ₩72,171 | ₩72,110 | ₩72,171 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,244 | ₩73,244 | ₩73,070 | ₩73,070 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩72,643 | ₩72,830 | ₩72,643 | ₩72,830 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,030 | ₩73,030 | ₩73,030 | ₩73,030 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩72,978 | ₩72,978 | ₩72,978 | ₩72,978 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,084 | ₩73,186 | ₩73,057 | ₩73,186 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,523 | ₩72,677 | ₩72,523 | ₩72,677 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,417 | ₩72,417 | ₩72,417 | ₩72,417 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,093 | ₩73,093 | ₩73,093 | ₩73,093 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,392 | ₩73,392 | ₩73,392 | ₩73,392 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,557 | ₩74,557 | ₩74,557 | ₩74,557 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,124 | ₩74,303 | ₩74,124 | ₩74,303 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,584 | ₩73,584 | ₩73,190 | ₩73,365 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,231 | ₩74,231 | ₩73,828 | ₩73,828 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩73,998 | ₩73,998 | ₩73,998 | ₩73,998 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,461 | ₩73,495 | ₩73,461 | ₩73,495 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩73,851 | ₩73,851 | ₩73,851 | ₩73,851 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,124 | ₩73,803 | ₩73,124 | ₩73,803 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩72,898 | ₩72,898 | ₩72,898 | ₩72,898 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,202 | ₩72,202 | ₩72,202 | ₩72,202 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,470 | ₩72,470 | ₩72,470 | ₩72,470 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,508 | ₩71,508 | ₩71,508 | ₩71,508 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,723 | ₩71,723 | ₩71,389 | ₩71,603 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩71,896 | ₩71,896 | ₩71,796 | ₩71,796 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,090 | ₩72,092 | ₩72,090 | ₩72,092 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,589 | ₩71,699 | ₩71,589 | ₩71,699 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,562 | ₩70,082 | ₩69,562 | ₩70,082 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩71,803 | ₩71,803 | ₩71,679 | ₩71,679 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,630 | ₩72,630 | ₩72,630 | ₩72,630 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,516 | ₩71,516 | ₩71,343 | ₩71,389 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,229 | ₩70,229 | ₩70,015 | ₩70,149 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,175 | ₩71,175 | ₩71,175 | ₩71,175 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,043 | ₩72,070 | ₩71,790 | ₩71,950 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,096 | ₩71,106 | ₩71,096 | ₩71,106 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,602 | ₩70,625 | ₩70,475 | ₩70,625 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩70,696 | ₩70,942 | ₩70,653 | ₩70,942 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩68,721 | ₩69,063 | ₩68,708 | ₩69,063 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,597 | ₩70,597 | ₩70,597 | ₩70,597 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,229 | ₩70,229 | ₩70,069 | ₩70,155 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,550 | ₩69,550 | ₩69,550 | ₩69,550 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,187 | ₩68,740 | ₩68,187 | ₩68,740 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩69,868 | ₩69,932 | ₩69,352 | ₩69,352 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,519 | ₩69,519 | ₩69,519 | ₩69,519 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,682 | ₩70,026 | ₩69,682 | ₩70,026 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,589 | ₩71,936 | ₩71,589 | ₩71,818 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,243 | ₩71,243 | ₩71,069 | ₩71,128 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩70,785 | ₩70,785 | ₩70,785 | ₩70,785 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,656 | ₩71,704 | ₩71,629 | ₩71,704 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩72,727 | ₩72,727 | ₩72,727 | ₩72,727 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,010 | ₩72,010 | ₩72,010 | ₩72,010 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,468 | ₩71,468 | ₩71,468 | ₩71,468 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,082 | ₩71,082 | ₩70,974 | ₩70,974 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,429 | ₩71,429 | ₩71,237 | ₩71,237 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,016 | ₩71,203 | ₩70,796 | ₩70,796 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩70,949 | ₩70,989 | ₩70,949 | ₩70,989 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,551 | ₩73,676 | ₩73,366 | ₩73,366 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,031 | ₩74,031 | ₩73,417 | ₩73,431 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩74,718 | ₩74,774 | ₩74,718 | ₩74,774 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩72,733 | ₩72,733 | ₩72,733 | ₩72,733 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,230 | ₩73,230 | ₩73,124 | ₩73,172 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,523 | ₩73,022 | ₩72,523 | ₩73,022 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,368 | ₩73,368 | ₩73,368 | ₩73,368 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩73,724 | ₩73,724 | ₩73,431 | ₩73,712 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩72,876 | ₩72,876 | ₩72,876 | ₩72,876 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,146 | ₩73,146 | ₩73,146 | ₩73,146 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,044 | ₩73,609 | ₩73,044 | ₩73,609 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,630 | ₩72,854 | ₩72,630 | ₩72,854 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩72,743 | ₩72,743 | ₩72,743 | ₩72,743 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,537 | ₩73,537 | ₩73,370 | ₩73,370 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,605 | ₩74,771 | ₩74,605 | ₩74,771 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,192 | ₩76,873 | ₩75,192 | ₩76,759 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩74,885 | ₩75,067 | ₩74,685 | ₩75,067 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,578 | ₩75,679 | ₩75,537 | ₩75,537 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩74,698 | ₩74,698 | ₩74,682 | ₩74,682 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩74,698 | ₩74,698 | ₩74,565 | ₩74,591 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,156 | ₩75,156 | ₩75,156 | ₩75,156 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩73,711 | ₩73,711 | ₩73,597 | ₩73,597 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,577 | ₩73,684 | ₩73,388 | ₩73,388 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩73,764 | ₩73,764 | ₩73,764 | ₩73,764 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,377 | ₩73,717 | ₩73,377 | ₩73,717 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,164 | ₩73,164 | ₩72,774 | ₩72,774 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,623 | ₩72,964 | ₩72,623 | ₩72,877 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩72,977 | ₩73,110 | ₩72,977 | ₩73,000 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,431 | ₩73,532 | ₩73,431 | ₩73,532 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩72,960 | ₩72,960 | ₩72,960 | ₩72,960 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,672 | ₩73,672 | ₩73,672 | ₩73,672 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,471 | ₩73,471 | ₩73,078 | ₩73,078 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,248 | ₩74,248 | ₩74,248 | ₩74,248 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,280 | ₩74,280 | ₩74,280 | ₩74,280 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,258 | ₩74,399 | ₩73,844 | ₩73,875 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,577 | ₩73,684 | ₩73,545 | ₩73,545 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,190 | ₩73,440 | ₩73,190 | ₩73,440 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩71,709 | ₩72,196 | ₩71,709 | ₩72,196 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,028 | ₩72,028 | ₩72,028 | ₩72,028 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩71,806 | ₩71,806 | ₩71,806 | ₩71,806 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩71,636 | ₩71,636 | ₩71,568 | ₩71,568 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩68,828 | ₩69,015 | ₩68,828 | ₩69,015 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,215 | ₩69,415 | ₩69,121 | ₩69,296 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,424 | ₩69,424 | ₩69,424 | ₩69,424 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩69,746 | ₩69,746 | ₩69,746 | ₩69,746 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,428 | ₩69,321 | ₩68,428 | ₩69,321 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,147 | ₩68,147 | ₩68,147 | ₩68,147 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,174 | ₩68,174 | ₩67,883 | ₩67,994 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,014 | ₩68,014 | ₩67,845 | ₩67,845 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩69,748 | ₩69,762 | ₩69,706 | ₩69,706 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,048 | ₩69,115 | ₩68,949 | ₩68,949 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩68,801 | ₩68,949 | ₩68,794 | ₩68,949 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,055 | ₩69,055 | ₩68,757 | ₩68,758 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩69,895 | ₩70,339 | ₩69,895 | ₩70,339 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩71,750 | ₩71,750 | ₩71,328 | ₩71,328 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩72,677 | ₩72,677 | ₩72,402 | ₩72,402 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩72,916 | ₩72,964 | ₩72,814 | ₩72,814 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩72,910 | ₩72,910 | ₩72,163 | ₩72,174 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,457 | ₩72,457 | ₩72,178 | ₩72,178 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,017 | ₩73,022 | ₩72,924 | ₩73,022 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,516 | ₩73,777 | ₩73,058 | ₩73,058 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,549 | ₩71,589 | ₩71,549 | ₩71,589 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,625 | ₩70,625 | ₩70,625 | ₩70,625 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,048 | ₩70,434 | ₩70,048 | ₩70,434 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,029 | ₩71,201 | ₩71,029 | ₩71,201 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,415 | ₩70,574 | ₩70,415 | ₩70,574 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,603 | ₩72,964 | ₩72,603 | ₩72,964 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,417 | ₩73,517 | ₩73,350 | ₩73,407 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,377 | ₩73,795 | ₩73,377 | ₩73,795 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩74,938 | ₩75,084 | ₩74,938 | ₩75,084 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩74,775 | ₩74,775 | ₩74,775 | ₩74,775 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,178 | ₩75,178 | ₩74,871 | ₩74,871 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,004 | ₩75,017 | ₩73,951 | ₩75,017 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,471 | ₩74,703 | ₩74,471 | ₩74,703 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,098 | ₩75,265 | ₩74,751 | ₩74,877 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,471 | ₩74,611 | ₩74,471 | ₩74,607 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,275 | ₩74,275 | ₩74,275 | ₩74,275 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩74,751 | ₩74,751 | ₩74,538 | ₩74,742 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩75,861 | ₩75,861 | ₩75,861 | ₩75,861 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,085 | ₩76,099 | ₩76,045 | ₩76,099 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,246 | ₩76,392 | ₩76,246 | ₩76,262 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,460 | ₩75,460 | ₩75,460 | ₩75,460 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩74,645 | ₩74,645 | ₩73,816 | ₩73,816 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩74,725 | ₩74,725 | ₩73,964 | ₩74,031 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,458 | ₩74,458 | ₩73,951 | ₩74,383 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,455 | ₩74,535 | ₩74,455 | ₩74,535 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,041 | ₩75,041 | ₩75,041 | ₩75,041 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,032 | ₩76,410 | ₩76,032 | ₩76,410 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,045 | ₩76,112 | ₩76,045 | ₩76,107 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩75,805 | ₩75,952 | ₩75,805 | ₩75,952 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,058 | ₩75,405 | ₩75,058 | ₩75,285 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,125 | ₩75,232 | ₩75,125 | ₩75,232 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,565 | ₩75,645 | ₩75,441 | ₩75,441 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩74,991 | ₩74,991 | ₩74,751 | ₩74,973 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,074 | ₩74,074 | ₩74,074 | ₩74,074 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩74,711 | ₩74,898 | ₩74,711 | ₩74,834 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,045 | ₩75,653 | ₩75,045 | ₩75,533 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,392 | ₩75,392 | ₩74,858 | ₩75,122 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩75,618 | ₩75,618 | ₩75,388 | ₩75,388 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,492 | ₩76,395 | ₩75,492 | ₩76,395 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,471 | ₩74,918 | ₩74,471 | ₩74,911 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩74,845 | ₩74,925 | ₩74,791 | ₩74,925 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩74,946 | ₩74,946 | ₩74,946 | ₩74,946 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,019 | ₩76,125 | ₩75,768 | ₩75,768 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩74,698 | ₩75,561 | ₩74,698 | ₩75,561 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,023 | ₩75,082 | ₩75,023 | ₩75,082 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,017 | ₩73,017 | ₩72,870 | ₩73,002 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,441 | ₩73,444 | ₩73,386 | ₩73,386 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,244 | ₩73,244 | ₩73,244 | ₩73,244 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,295 | ₩74,295 | ₩74,276 | ₩74,276 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩73,711 | ₩73,711 | ₩73,660 | ₩73,660 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,404 | ₩73,617 | ₩73,404 | ₩73,603 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩73,751 | ₩73,751 | ₩73,751 | ₩73,751 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩73,697 | ₩73,804 | ₩73,548 | ₩73,548 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,033 | ₩73,033 | ₩72,876 | ₩72,876 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,310 | ₩73,310 | ₩72,509 | ₩72,509 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,562 | ₩72,562 | ₩72,562 | ₩72,562 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,605 | ₩74,605 | ₩74,384 | ₩74,410 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,458 | ₩75,525 | ₩74,929 | ₩74,929 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩74,751 | ₩75,045 | ₩74,551 | ₩74,914 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩74,649 | ₩74,942 | ₩74,649 | ₩74,942 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,418 | ₩74,634 | ₩74,418 | ₩74,634 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,392 | ₩75,392 | ₩75,205 | ₩75,378 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩75,792 | ₩75,792 | ₩75,752 | ₩75,752 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩74,930 | ₩75,021 | ₩74,930 | ₩74,965 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩74,771 | ₩74,811 | ₩74,525 | ₩74,811 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,005 | ₩75,077 | ₩74,858 | ₩75,077 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,605 | ₩75,605 | ₩75,525 | ₩75,525 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,618 | ₩75,045 | ₩74,618 | ₩74,885 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,458 | ₩74,533 | ₩74,458 | ₩74,533 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,578 | ₩74,779 | ₩74,578 | ₩74,750 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩73,777 | ₩74,124 | ₩73,777 | ₩74,044 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,590 | ₩73,206 | ₩72,590 | ₩73,160 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩74,791 | ₩74,791 | ₩73,483 | ₩73,483 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,045 | ₩75,045 | ₩74,799 | ₩74,811 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,029 | ₩75,432 | ₩75,029 | ₩75,422 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,045 | ₩76,112 | ₩75,538 | ₩75,753 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩76,726 | ₩76,726 | ₩76,587 | ₩76,587 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,127 | ₩78,127 | ₩77,524 | ₩77,524 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩77,820 | ₩77,820 | ₩77,568 | ₩77,568 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩77,734 | ₩77,766 | ₩77,364 | ₩77,364 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,568 | ₩77,913 | ₩77,553 | ₩77,725 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩76,779 | ₩77,197 | ₩76,779 | ₩77,197 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,020 | ₩78,080 | ₩77,700 | ₩77,700 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩76,752 | ₩77,119 | ₩76,752 | ₩77,105 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,272 | ₩76,272 | ₩76,147 | ₩76,147 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,046 | ₩77,046 | ₩76,799 | ₩76,799 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩76,846 | ₩76,937 | ₩76,392 | ₩76,937 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,487 | ₩78,711 | ₩78,313 | ₩78,377 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩79,781 | ₩79,781 | ₩79,214 | ₩79,367 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩78,740 | ₩79,087 | ₩78,547 | ₩79,087 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,421 | ₩79,581 | ₩79,087 | ₩79,087 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,367 | ₩78,594 | ₩78,340 | ₩78,395 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,480 | ₩77,887 | ₩77,480 | ₩77,718 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩76,752 | ₩76,752 | ₩76,299 | ₩76,526 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,099 | ₩77,099 | ₩77,082 | ₩77,082 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,540 | ₩77,573 | ₩77,540 | ₩77,553 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,486 | ₩76,671 | ₩76,486 | ₩76,640 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,193 | ₩77,286 | ₩77,054 | ₩77,054 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,286 | ₩77,286 | ₩77,033 | ₩77,037 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,152 | ₩76,659 | ₩76,124 | ₩76,143 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,073 | ₩77,340 | ₩76,779 | ₩76,954 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,500 | ₩78,500 | ₩74,925 | ₩74,925 | -4.55% | 9.9천 |
|---|