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 | ₩67,823 | ₩68,424 | ₩67,823 | ₩68,396 | +0.84% | 300 |
| 2026.10.08 | ₩66,968 | ₩67,083 | ₩66,955 | ₩67,083 | +0.17% | 3.1천 |
| 2026.10.07 | ₩67,956 | ₩67,970 | ₩67,956 | ₩67,970 | +0.02% | 600 |
| 2026.10.06 | ₩68,678 | ₩68,678 | ₩68,571 | ₩68,571 | -0.16% | 500 |
| 2026.10.05 | ₩67,930 | ₩68,638 | ₩67,930 | ₩68,616 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,716 | ₩67,756 | ₩67,716 | ₩67,749 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,317 | ₩68,524 | ₩68,317 | ₩68,473 | +0.23% | 600 |
| 2026.09.30 | ₩68,646 | ₩68,646 | ₩68,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,646 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,445 | ₩68,445 | ₩68,445 | ₩68,445 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩68,819 | ₩68,819 | ₩68,819 | ₩68,819 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,145 | ₩69,145 | ₩69,061 | ₩69,061 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,325 | ₩69,352 | ₩69,325 | ₩69,352 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩69,946 | ₩69,946 | ₩69,925 | ₩69,925 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,429 | ₩71,429 | ₩71,289 | ₩71,334 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩70,796 | ₩71,087 | ₩70,796 | ₩71,087 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,719 | ₩69,933 | ₩69,719 | ₩69,933 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,399 | ₩69,586 | ₩69,319 | ₩69,506 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,239 | ₩69,239 | ₩68,758 | ₩69,019 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩69,753 | ₩69,886 | ₩69,753 | ₩69,849 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,334 | ₩70,334 | ₩70,314 | ₩70,314 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩69,940 | ₩69,940 | ₩69,933 | ₩69,933 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,387 | ₩70,387 | ₩69,733 | ₩69,794 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩71,015 | ₩71,015 | ₩70,864 | ₩70,864 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,099 | ₩71,099 | ₩71,099 | ₩71,099 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,184 | ₩72,206 | ₩72,043 | ₩72,206 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,522 | ₩71,856 | ₩71,522 | ₩71,762 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩71,736 | ₩71,736 | ₩71,619 | ₩71,619 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩71,856 | ₩71,856 | ₩71,723 | ₩71,723 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,377 | ₩72,377 | ₩72,043 | ₩72,129 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩72,791 | ₩72,791 | ₩72,684 | ₩72,704 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩72,725 | ₩72,725 | ₩72,377 | ₩72,596 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩72,712 | ₩72,712 | ₩72,712 | ₩72,712 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,632 | ₩72,632 | ₩72,632 | ₩72,632 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,190 | ₩72,252 | ₩72,190 | ₩72,252 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,326 | ₩73,326 | ₩73,152 | ₩73,152 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩72,725 | ₩72,911 | ₩72,725 | ₩72,911 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,112 | ₩73,112 | ₩73,112 | ₩73,112 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,060 | ₩73,060 | ₩73,060 | ₩73,060 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,165 | ₩73,268 | ₩73,139 | ₩73,268 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,604 | ₩72,758 | ₩72,604 | ₩72,758 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,497 | ₩72,497 | ₩72,497 | ₩72,497 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,175 | ₩73,175 | ₩73,175 | ₩73,175 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,474 | ₩73,474 | ₩73,474 | ₩73,474 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,640 | ₩74,640 | ₩74,640 | ₩74,640 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,207 | ₩74,386 | ₩74,207 | ₩74,386 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,666 | ₩73,666 | ₩73,272 | ₩73,447 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,314 | ₩74,314 | ₩73,911 | ₩73,911 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩74,080 | ₩74,080 | ₩74,080 | ₩74,080 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,543 | ₩73,577 | ₩73,543 | ₩73,577 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩73,933 | ₩73,933 | ₩73,933 | ₩73,933 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,205 | ₩73,885 | ₩73,205 | ₩73,885 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩72,980 | ₩72,980 | ₩72,980 | ₩72,980 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,282 | ₩72,282 | ₩72,282 | ₩72,282 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,551 | ₩72,551 | ₩72,551 | ₩72,551 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,588 | ₩71,588 | ₩71,588 | ₩71,588 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,803 | ₩71,803 | ₩71,469 | ₩71,683 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩71,977 | ₩71,977 | ₩71,876 | ₩71,876 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,170 | ₩72,173 | ₩72,170 | ₩72,173 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,669 | ₩71,779 | ₩71,669 | ₩71,779 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,639 | ₩70,160 | ₩69,639 | ₩70,160 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩71,883 | ₩71,883 | ₩71,759 | ₩71,759 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,711 | ₩72,711 | ₩72,711 | ₩72,711 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,596 | ₩71,596 | ₩71,422 | ₩71,469 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,307 | ₩70,307 | ₩70,093 | ₩70,227 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,254 | ₩71,254 | ₩71,254 | ₩71,254 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,123 | ₩72,150 | ₩71,870 | ₩72,030 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,175 | ₩71,186 | ₩71,175 | ₩71,186 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,681 | ₩70,704 | ₩70,554 | ₩70,704 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩70,775 | ₩71,022 | ₩70,732 | ₩71,022 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩68,798 | ₩69,140 | ₩68,784 | ₩69,140 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,676 | ₩70,676 | ₩70,676 | ₩70,676 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,307 | ₩70,307 | ₩70,147 | ₩70,234 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,627 | ₩69,627 | ₩69,627 | ₩69,627 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,264 | ₩68,816 | ₩68,264 | ₩68,816 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩69,946 | ₩70,011 | ₩69,430 | ₩69,430 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,596 | ₩69,596 | ₩69,596 | ₩69,596 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,759 | ₩70,104 | ₩69,759 | ₩70,104 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,669 | ₩72,017 | ₩71,669 | ₩71,898 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,322 | ₩71,322 | ₩71,148 | ₩71,207 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩70,864 | ₩70,864 | ₩70,864 | ₩70,864 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,736 | ₩71,784 | ₩71,709 | ₩71,784 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩72,809 | ₩72,809 | ₩72,809 | ₩72,809 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,090 | ₩72,090 | ₩72,090 | ₩72,090 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,548 | ₩71,548 | ₩71,548 | ₩71,548 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,162 | ₩71,162 | ₩71,054 | ₩71,054 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,509 | ₩71,509 | ₩71,317 | ₩71,317 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,095 | ₩71,282 | ₩70,875 | ₩70,875 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩71,028 | ₩71,068 | ₩71,028 | ₩71,068 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,633 | ₩73,758 | ₩73,448 | ₩73,448 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,114 | ₩74,114 | ₩73,499 | ₩73,513 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩74,801 | ₩74,857 | ₩74,801 | ₩74,857 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩72,814 | ₩72,814 | ₩72,814 | ₩72,814 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,312 | ₩73,312 | ₩73,205 | ₩73,253 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,604 | ₩73,104 | ₩72,604 | ₩73,104 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,450 | ₩73,450 | ₩73,450 | ₩73,450 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩73,806 | ₩73,806 | ₩73,513 | ₩73,794 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩72,957 | ₩72,957 | ₩72,957 | ₩72,957 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,228 | ₩73,228 | ₩73,228 | ₩73,228 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,125 | ₩73,691 | ₩73,125 | ₩73,691 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,711 | ₩72,936 | ₩72,711 | ₩72,936 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩72,825 | ₩72,825 | ₩72,825 | ₩72,825 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,619 | ₩73,619 | ₩73,452 | ₩73,452 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,688 | ₩74,855 | ₩74,688 | ₩74,855 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,276 | ₩76,958 | ₩75,276 | ₩76,845 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩74,968 | ₩75,151 | ₩74,768 | ₩75,151 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,663 | ₩75,763 | ₩75,621 | ₩75,621 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩74,781 | ₩74,781 | ₩74,765 | ₩74,765 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩74,781 | ₩74,781 | ₩74,648 | ₩74,675 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,239 | ₩75,239 | ₩75,239 | ₩75,239 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩73,793 | ₩73,793 | ₩73,679 | ₩73,679 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,659 | ₩73,766 | ₩73,470 | ₩73,470 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩73,846 | ₩73,846 | ₩73,846 | ₩73,846 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,459 | ₩73,800 | ₩73,459 | ₩73,800 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,245 | ₩73,245 | ₩72,855 | ₩72,855 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,704 | ₩73,045 | ₩72,704 | ₩72,958 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩73,058 | ₩73,192 | ₩73,058 | ₩73,081 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,513 | ₩73,614 | ₩73,513 | ₩73,614 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩73,041 | ₩73,041 | ₩73,041 | ₩73,041 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,754 | ₩73,754 | ₩73,754 | ₩73,754 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,553 | ₩73,553 | ₩73,160 | ₩73,160 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,331 | ₩74,331 | ₩74,331 | ₩74,331 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,363 | ₩74,363 | ₩74,363 | ₩74,363 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,341 | ₩74,482 | ₩73,927 | ₩73,957 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,659 | ₩73,766 | ₩73,627 | ₩73,627 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,272 | ₩73,522 | ₩73,272 | ₩73,522 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩71,790 | ₩72,277 | ₩71,790 | ₩72,277 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,109 | ₩72,109 | ₩72,109 | ₩72,109 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩71,886 | ₩71,886 | ₩71,886 | ₩71,886 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩71,716 | ₩71,716 | ₩71,648 | ₩71,648 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩68,905 | ₩69,092 | ₩68,905 | ₩69,092 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,292 | ₩69,492 | ₩69,198 | ₩69,373 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,502 | ₩69,502 | ₩69,502 | ₩69,502 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩69,824 | ₩69,824 | ₩69,824 | ₩69,824 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,504 | ₩69,399 | ₩68,504 | ₩69,399 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,223 | ₩68,223 | ₩68,223 | ₩68,223 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,250 | ₩68,250 | ₩67,959 | ₩68,070 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,090 | ₩68,090 | ₩67,920 | ₩67,920 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩69,826 | ₩69,840 | ₩69,783 | ₩69,783 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,125 | ₩69,192 | ₩69,026 | ₩69,026 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩68,878 | ₩69,026 | ₩68,871 | ₩69,026 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,132 | ₩69,132 | ₩68,834 | ₩68,835 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩69,973 | ₩70,418 | ₩69,973 | ₩70,418 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩71,830 | ₩71,830 | ₩71,408 | ₩71,408 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩72,758 | ₩72,758 | ₩72,483 | ₩72,483 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩72,997 | ₩73,045 | ₩72,895 | ₩72,895 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩72,992 | ₩72,992 | ₩72,244 | ₩72,254 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,538 | ₩72,538 | ₩72,258 | ₩72,258 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,098 | ₩73,104 | ₩73,005 | ₩73,104 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,598 | ₩73,860 | ₩73,140 | ₩73,140 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,629 | ₩71,669 | ₩71,629 | ₩71,669 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,704 | ₩70,704 | ₩70,704 | ₩70,704 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,127 | ₩70,513 | ₩70,127 | ₩70,513 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,108 | ₩71,281 | ₩71,108 | ₩71,281 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,494 | ₩70,653 | ₩70,494 | ₩70,653 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,684 | ₩73,045 | ₩72,684 | ₩73,045 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,499 | ₩73,599 | ₩73,432 | ₩73,488 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,459 | ₩73,877 | ₩73,459 | ₩73,877 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩75,022 | ₩75,167 | ₩75,022 | ₩75,167 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩74,859 | ₩74,859 | ₩74,859 | ₩74,859 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,262 | ₩75,262 | ₩74,955 | ₩74,955 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,087 | ₩75,101 | ₩74,033 | ₩75,101 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,554 | ₩74,787 | ₩74,554 | ₩74,787 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,182 | ₩75,349 | ₩74,835 | ₩74,960 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,554 | ₩74,695 | ₩74,554 | ₩74,691 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,358 | ₩74,358 | ₩74,358 | ₩74,358 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩74,835 | ₩74,835 | ₩74,621 | ₩74,825 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩75,946 | ₩75,946 | ₩75,946 | ₩75,946 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,170 | ₩76,184 | ₩76,130 | ₩76,184 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,331 | ₩76,478 | ₩76,331 | ₩76,347 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,544 | ₩75,544 | ₩75,544 | ₩75,544 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩74,728 | ₩74,728 | ₩73,899 | ₩73,899 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩74,808 | ₩74,808 | ₩74,047 | ₩74,114 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,541 | ₩74,541 | ₩74,033 | ₩74,466 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,538 | ₩74,618 | ₩74,538 | ₩74,618 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,125 | ₩75,125 | ₩75,125 | ₩75,125 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,117 | ₩76,495 | ₩76,117 | ₩76,495 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,130 | ₩76,197 | ₩76,130 | ₩76,192 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩75,890 | ₩76,037 | ₩75,890 | ₩76,037 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,142 | ₩75,489 | ₩75,142 | ₩75,369 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,209 | ₩75,316 | ₩75,209 | ₩75,316 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,650 | ₩75,730 | ₩75,525 | ₩75,525 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩75,075 | ₩75,075 | ₩74,835 | ₩75,057 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,156 | ₩74,156 | ₩74,156 | ₩74,156 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩74,795 | ₩74,982 | ₩74,795 | ₩74,918 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,129 | ₩75,738 | ₩75,129 | ₩75,617 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,476 | ₩75,476 | ₩74,942 | ₩75,206 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩75,703 | ₩75,703 | ₩75,472 | ₩75,472 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,576 | ₩76,480 | ₩75,576 | ₩76,480 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,554 | ₩75,002 | ₩74,554 | ₩74,995 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩74,928 | ₩75,008 | ₩74,875 | ₩75,008 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩75,030 | ₩75,030 | ₩75,030 | ₩75,030 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,104 | ₩76,210 | ₩75,853 | ₩75,853 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩74,781 | ₩75,646 | ₩74,781 | ₩75,646 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,107 | ₩75,166 | ₩75,107 | ₩75,166 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,098 | ₩73,098 | ₩72,952 | ₩73,084 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,523 | ₩73,526 | ₩73,468 | ₩73,468 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,326 | ₩73,326 | ₩73,326 | ₩73,326 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,378 | ₩74,378 | ₩74,359 | ₩74,359 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩73,793 | ₩73,793 | ₩73,742 | ₩73,742 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,486 | ₩73,700 | ₩73,486 | ₩73,685 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩73,833 | ₩73,833 | ₩73,833 | ₩73,833 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩73,780 | ₩73,886 | ₩73,630 | ₩73,630 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,115 | ₩73,115 | ₩72,957 | ₩72,957 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,392 | ₩73,392 | ₩72,590 | ₩72,590 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,643 | ₩72,643 | ₩72,643 | ₩72,643 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,688 | ₩74,688 | ₩74,467 | ₩74,493 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,543 | ₩75,609 | ₩75,012 | ₩75,012 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩74,835 | ₩75,129 | ₩74,634 | ₩74,998 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩74,732 | ₩75,026 | ₩74,732 | ₩75,026 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,501 | ₩74,717 | ₩74,501 | ₩74,717 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,476 | ₩75,476 | ₩75,289 | ₩75,463 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩75,877 | ₩75,877 | ₩75,837 | ₩75,837 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩75,014 | ₩75,105 | ₩75,014 | ₩75,048 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩74,855 | ₩74,895 | ₩74,608 | ₩74,895 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,089 | ₩75,161 | ₩74,942 | ₩75,161 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,690 | ₩75,690 | ₩75,609 | ₩75,609 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,701 | ₩75,129 | ₩74,701 | ₩74,968 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,541 | ₩74,616 | ₩74,541 | ₩74,616 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,661 | ₩74,863 | ₩74,661 | ₩74,833 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩73,860 | ₩74,207 | ₩73,860 | ₩74,127 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,671 | ₩73,288 | ₩72,671 | ₩73,241 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩74,875 | ₩74,875 | ₩73,565 | ₩73,565 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,129 | ₩75,129 | ₩74,883 | ₩74,895 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,113 | ₩75,516 | ₩75,113 | ₩75,507 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,130 | ₩76,197 | ₩75,623 | ₩75,838 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩76,812 | ₩76,812 | ₩76,673 | ₩76,673 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,214 | ₩78,214 | ₩77,610 | ₩77,610 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩77,907 | ₩77,907 | ₩77,654 | ₩77,654 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩77,821 | ₩77,853 | ₩77,450 | ₩77,450 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,654 | ₩78,000 | ₩77,640 | ₩77,812 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩76,865 | ₩77,283 | ₩76,865 | ₩77,283 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,107 | ₩78,167 | ₩77,787 | ₩77,787 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩76,838 | ₩77,206 | ₩76,838 | ₩77,191 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,357 | ₩76,357 | ₩76,232 | ₩76,232 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,132 | ₩77,132 | ₩76,885 | ₩76,885 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩76,932 | ₩77,023 | ₩76,478 | ₩77,023 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,575 | ₩78,799 | ₩78,401 | ₩78,465 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩79,870 | ₩79,870 | ₩79,302 | ₩79,456 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩78,828 | ₩79,176 | ₩78,635 | ₩79,176 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,509 | ₩79,670 | ₩79,176 | ₩79,176 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,454 | ₩78,681 | ₩78,428 | ₩78,482 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,566 | ₩77,973 | ₩77,566 | ₩77,805 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩76,838 | ₩76,838 | ₩76,384 | ₩76,611 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,185 | ₩77,185 | ₩77,168 | ₩77,168 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,626 | ₩77,660 | ₩77,626 | ₩77,640 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,571 | ₩76,757 | ₩76,571 | ₩76,726 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,279 | ₩77,372 | ₩77,140 | ₩77,140 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,372 | ₩77,372 | ₩77,119 | ₩77,123 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,237 | ₩76,745 | ₩76,209 | ₩76,228 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,159 | ₩77,426 | ₩76,865 | ₩77,040 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,588 | ₩78,588 | ₩75,008 | ₩75,008 | -4.55% | 9.9천 |
|---|