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 | ₩67,775 | ₩68,376 | ₩67,775 | ₩68,348 | +0.84% | 300 |
| 2026.10.08 | ₩66,921 | ₩67,036 | ₩66,908 | ₩67,036 | +0.17% | 3.1천 |
| 2026.10.07 | ₩67,909 | ₩67,922 | ₩67,909 | ₩67,922 | +0.02% | 600 |
| 2026.10.06 | ₩68,629 | ₩68,629 | ₩68,522 | ₩68,522 | -0.16% | 500 |
| 2026.10.05 | ₩67,882 | ₩68,589 | ₩67,882 | ₩68,568 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,668 | ₩67,708 | ₩67,668 | ₩67,702 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,269 | ₩68,476 | ₩68,269 | ₩68,425 | +0.23% | 600 |
| 2026.09.30 | ₩68,597 | ₩68,597 | ₩68,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,597 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,397 | ₩68,397 | ₩68,397 | ₩68,397 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩68,771 | ₩68,771 | ₩68,771 | ₩68,771 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,096 | ₩69,096 | ₩69,012 | ₩69,012 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,277 | ₩69,303 | ₩69,277 | ₩69,303 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩69,897 | ₩69,897 | ₩69,876 | ₩69,876 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,379 | ₩71,379 | ₩71,239 | ₩71,284 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩70,746 | ₩71,037 | ₩70,746 | ₩71,037 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,670 | ₩69,884 | ₩69,670 | ₩69,884 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,350 | ₩69,537 | ₩69,270 | ₩69,457 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,190 | ₩69,190 | ₩68,709 | ₩68,971 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩69,704 | ₩69,837 | ₩69,704 | ₩69,800 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,284 | ₩70,284 | ₩70,264 | ₩70,264 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩69,891 | ₩69,891 | ₩69,884 | ₩69,884 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,338 | ₩70,338 | ₩69,684 | ₩69,745 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩70,965 | ₩70,965 | ₩70,814 | ₩70,814 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,049 | ₩71,049 | ₩71,049 | ₩71,049 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,133 | ₩72,155 | ₩71,993 | ₩72,155 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,472 | ₩71,806 | ₩71,472 | ₩71,711 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩71,686 | ₩71,686 | ₩71,568 | ₩71,568 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩71,806 | ₩71,806 | ₩71,672 | ₩71,672 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,326 | ₩72,326 | ₩71,993 | ₩72,078 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩72,740 | ₩72,740 | ₩72,633 | ₩72,653 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩72,673 | ₩72,673 | ₩72,326 | ₩72,545 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩72,661 | ₩72,661 | ₩72,661 | ₩72,661 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,581 | ₩72,581 | ₩72,581 | ₩72,581 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,139 | ₩72,201 | ₩72,139 | ₩72,201 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,274 | ₩73,274 | ₩73,100 | ₩73,100 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩72,673 | ₩72,860 | ₩72,673 | ₩72,860 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,060 | ₩73,060 | ₩73,060 | ₩73,060 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,008 | ₩73,008 | ₩73,008 | ₩73,008 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,114 | ₩73,217 | ₩73,087 | ₩73,217 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,553 | ₩72,707 | ₩72,553 | ₩72,707 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,446 | ₩72,446 | ₩72,446 | ₩72,446 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,123 | ₩73,123 | ₩73,123 | ₩73,123 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,422 | ₩73,422 | ₩73,422 | ₩73,422 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,587 | ₩74,587 | ₩74,587 | ₩74,587 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,155 | ₩74,334 | ₩74,155 | ₩74,334 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,614 | ₩73,614 | ₩73,221 | ₩73,395 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,262 | ₩74,262 | ₩73,859 | ₩73,859 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩74,028 | ₩74,028 | ₩74,028 | ₩74,028 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,491 | ₩73,525 | ₩73,491 | ₩73,525 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩73,881 | ₩73,881 | ₩73,881 | ₩73,881 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,154 | ₩73,833 | ₩73,154 | ₩73,833 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩72,928 | ₩72,928 | ₩72,928 | ₩72,928 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,232 | ₩72,232 | ₩72,232 | ₩72,232 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,500 | ₩72,500 | ₩72,500 | ₩72,500 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,538 | ₩71,538 | ₩71,538 | ₩71,538 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,752 | ₩71,752 | ₩71,419 | ₩71,632 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩71,926 | ₩71,926 | ₩71,826 | ₩71,826 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,119 | ₩72,122 | ₩72,119 | ₩72,122 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,619 | ₩71,728 | ₩71,619 | ₩71,728 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,590 | ₩70,111 | ₩69,590 | ₩70,111 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩71,832 | ₩71,832 | ₩71,708 | ₩71,708 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,660 | ₩72,660 | ₩72,660 | ₩72,660 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,546 | ₩71,546 | ₩71,372 | ₩71,419 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,258 | ₩70,258 | ₩70,044 | ₩70,177 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,204 | ₩71,204 | ₩71,204 | ₩71,204 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,073 | ₩72,099 | ₩71,819 | ₩71,979 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,125 | ₩71,136 | ₩71,125 | ₩71,136 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,631 | ₩70,654 | ₩70,504 | ₩70,654 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩70,725 | ₩70,972 | ₩70,682 | ₩70,972 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩68,749 | ₩69,091 | ₩68,736 | ₩69,091 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,626 | ₩70,626 | ₩70,626 | ₩70,626 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,258 | ₩70,258 | ₩70,097 | ₩70,184 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,578 | ₩69,578 | ₩69,578 | ₩69,578 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,215 | ₩68,768 | ₩68,215 | ₩68,768 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩69,897 | ₩69,961 | ₩69,381 | ₩69,381 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,548 | ₩69,548 | ₩69,548 | ₩69,548 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,710 | ₩70,055 | ₩69,710 | ₩70,055 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,619 | ₩71,966 | ₩71,619 | ₩71,847 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,272 | ₩71,272 | ₩71,098 | ₩71,157 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩70,814 | ₩70,814 | ₩70,814 | ₩70,814 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,686 | ₩71,734 | ₩71,659 | ₩71,734 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩72,757 | ₩72,757 | ₩72,757 | ₩72,757 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,039 | ₩72,039 | ₩72,039 | ₩72,039 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,497 | ₩71,497 | ₩71,497 | ₩71,497 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,112 | ₩71,112 | ₩71,004 | ₩71,004 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,459 | ₩71,459 | ₩71,267 | ₩71,267 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,045 | ₩71,232 | ₩70,825 | ₩70,825 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩70,978 | ₩71,018 | ₩70,978 | ₩71,018 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,581 | ₩73,706 | ₩73,397 | ₩73,397 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,061 | ₩74,061 | ₩73,447 | ₩73,461 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩74,749 | ₩74,805 | ₩74,749 | ₩74,805 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩72,763 | ₩72,763 | ₩72,763 | ₩72,763 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,261 | ₩73,261 | ₩73,154 | ₩73,202 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,553 | ₩73,052 | ₩72,553 | ₩73,052 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,398 | ₩73,398 | ₩73,398 | ₩73,398 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩73,754 | ₩73,754 | ₩73,461 | ₩73,742 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩72,906 | ₩72,906 | ₩72,906 | ₩72,906 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,176 | ₩73,176 | ₩73,176 | ₩73,176 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,074 | ₩73,640 | ₩73,074 | ₩73,640 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,660 | ₩72,884 | ₩72,660 | ₩72,884 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩72,773 | ₩72,773 | ₩72,773 | ₩72,773 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,568 | ₩73,568 | ₩73,401 | ₩73,401 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,635 | ₩74,802 | ₩74,635 | ₩74,802 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,223 | ₩76,904 | ₩75,223 | ₩76,791 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩74,916 | ₩75,098 | ₩74,715 | ₩75,098 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,610 | ₩75,710 | ₩75,568 | ₩75,568 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩74,729 | ₩74,729 | ₩74,713 | ₩74,713 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩74,729 | ₩74,729 | ₩74,595 | ₩74,622 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,187 | ₩75,187 | ₩75,187 | ₩75,187 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩73,741 | ₩73,741 | ₩73,628 | ₩73,628 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,608 | ₩73,714 | ₩73,418 | ₩73,418 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩73,794 | ₩73,794 | ₩73,794 | ₩73,794 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,407 | ₩73,748 | ₩73,407 | ₩73,748 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,194 | ₩73,194 | ₩72,804 | ₩72,804 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,653 | ₩72,994 | ₩72,653 | ₩72,907 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩73,007 | ₩73,140 | ₩73,007 | ₩73,030 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,461 | ₩73,562 | ₩73,461 | ₩73,562 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩72,990 | ₩72,990 | ₩72,990 | ₩72,990 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,702 | ₩73,702 | ₩73,702 | ₩73,702 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,501 | ₩73,501 | ₩73,108 | ₩73,108 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,279 | ₩74,279 | ₩74,279 | ₩74,279 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,311 | ₩74,311 | ₩74,311 | ₩74,311 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,288 | ₩74,430 | ₩73,875 | ₩73,905 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,608 | ₩73,714 | ₩73,576 | ₩73,576 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,221 | ₩73,470 | ₩73,221 | ₩73,470 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩71,739 | ₩72,226 | ₩71,739 | ₩72,226 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,058 | ₩72,058 | ₩72,058 | ₩72,058 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩71,835 | ₩71,835 | ₩71,835 | ₩71,835 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩71,666 | ₩71,666 | ₩71,598 | ₩71,598 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩68,856 | ₩69,043 | ₩68,856 | ₩69,043 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,243 | ₩69,443 | ₩69,150 | ₩69,325 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,453 | ₩69,453 | ₩69,453 | ₩69,453 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩69,774 | ₩69,774 | ₩69,774 | ₩69,774 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,456 | ₩69,350 | ₩68,456 | ₩69,350 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,175 | ₩68,175 | ₩68,175 | ₩68,175 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,202 | ₩68,202 | ₩67,911 | ₩68,022 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,042 | ₩68,042 | ₩67,872 | ₩67,872 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩69,777 | ₩69,790 | ₩69,734 | ₩69,734 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,076 | ₩69,143 | ₩68,978 | ₩68,978 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩68,829 | ₩68,978 | ₩68,823 | ₩68,978 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,083 | ₩69,083 | ₩68,785 | ₩68,787 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩69,924 | ₩70,368 | ₩69,924 | ₩70,368 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩71,779 | ₩71,779 | ₩71,357 | ₩71,357 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩72,707 | ₩72,707 | ₩72,432 | ₩72,432 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩72,946 | ₩72,994 | ₩72,844 | ₩72,844 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩72,940 | ₩72,940 | ₩72,193 | ₩72,204 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,486 | ₩72,486 | ₩72,208 | ₩72,208 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,047 | ₩73,052 | ₩72,954 | ₩73,052 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,546 | ₩73,808 | ₩73,088 | ₩73,088 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,579 | ₩71,619 | ₩71,579 | ₩71,619 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,654 | ₩70,654 | ₩70,654 | ₩70,654 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,077 | ₩70,463 | ₩70,077 | ₩70,463 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,058 | ₩71,231 | ₩71,058 | ₩71,231 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,444 | ₩70,603 | ₩70,444 | ₩70,603 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,633 | ₩72,994 | ₩72,633 | ₩72,994 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,447 | ₩73,548 | ₩73,381 | ₩73,437 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,407 | ₩73,825 | ₩73,407 | ₩73,825 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩74,969 | ₩75,114 | ₩74,969 | ₩75,114 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩74,806 | ₩74,806 | ₩74,806 | ₩74,806 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,209 | ₩75,209 | ₩74,902 | ₩74,902 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,035 | ₩75,048 | ₩73,981 | ₩75,048 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,502 | ₩74,734 | ₩74,502 | ₩74,734 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,129 | ₩75,296 | ₩74,782 | ₩74,908 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,502 | ₩74,642 | ₩74,502 | ₩74,638 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,306 | ₩74,306 | ₩74,306 | ₩74,306 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩74,782 | ₩74,782 | ₩74,569 | ₩74,773 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩75,893 | ₩75,893 | ₩75,893 | ₩75,893 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,117 | ₩76,130 | ₩76,077 | ₩76,130 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,277 | ₩76,424 | ₩76,277 | ₩76,293 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,491 | ₩75,491 | ₩75,491 | ₩75,491 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩74,675 | ₩74,675 | ₩73,847 | ₩73,847 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩74,755 | ₩74,755 | ₩73,995 | ₩74,061 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,488 | ₩74,488 | ₩73,981 | ₩74,414 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,486 | ₩74,566 | ₩74,486 | ₩74,566 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,072 | ₩75,072 | ₩75,072 | ₩75,072 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,063 | ₩76,441 | ₩76,063 | ₩76,441 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,077 | ₩76,143 | ₩76,077 | ₩76,138 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩75,837 | ₩75,983 | ₩75,837 | ₩75,983 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,089 | ₩75,436 | ₩75,089 | ₩75,316 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,156 | ₩75,263 | ₩75,156 | ₩75,263 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,596 | ₩75,676 | ₩75,472 | ₩75,472 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩75,022 | ₩75,022 | ₩74,782 | ₩75,004 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,104 | ₩74,104 | ₩74,104 | ₩74,104 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩74,742 | ₩74,929 | ₩74,742 | ₩74,865 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,076 | ₩75,684 | ₩75,076 | ₩75,564 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,423 | ₩75,423 | ₩74,889 | ₩75,153 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩75,650 | ₩75,650 | ₩75,419 | ₩75,419 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,523 | ₩76,426 | ₩75,523 | ₩76,426 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,502 | ₩74,949 | ₩74,502 | ₩74,942 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩74,876 | ₩74,956 | ₩74,822 | ₩74,956 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩74,977 | ₩74,977 | ₩74,977 | ₩74,977 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,050 | ₩76,157 | ₩75,799 | ₩75,799 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩74,729 | ₩75,592 | ₩74,729 | ₩75,592 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,054 | ₩75,113 | ₩75,054 | ₩75,113 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,047 | ₩73,047 | ₩72,900 | ₩73,032 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,471 | ₩73,474 | ₩73,417 | ₩73,417 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,274 | ₩73,274 | ₩73,274 | ₩73,274 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,326 | ₩74,326 | ₩74,307 | ₩74,307 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩73,741 | ₩73,741 | ₩73,690 | ₩73,690 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,434 | ₩73,648 | ₩73,434 | ₩73,633 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩73,781 | ₩73,781 | ₩73,781 | ₩73,781 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩73,728 | ₩73,834 | ₩73,578 | ₩73,578 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,063 | ₩73,063 | ₩72,906 | ₩72,906 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,341 | ₩73,341 | ₩72,539 | ₩72,539 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,592 | ₩72,592 | ₩72,592 | ₩72,592 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,635 | ₩74,635 | ₩74,415 | ₩74,440 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,490 | ₩75,556 | ₩74,960 | ₩74,960 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩74,782 | ₩75,076 | ₩74,582 | ₩74,945 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩74,679 | ₩74,973 | ₩74,679 | ₩74,973 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,448 | ₩74,665 | ₩74,448 | ₩74,665 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,423 | ₩75,423 | ₩75,236 | ₩75,409 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩75,823 | ₩75,823 | ₩75,783 | ₩75,783 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩74,961 | ₩75,052 | ₩74,961 | ₩74,996 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩74,802 | ₩74,842 | ₩74,555 | ₩74,842 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,036 | ₩75,108 | ₩74,889 | ₩75,108 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,636 | ₩75,636 | ₩75,556 | ₩75,556 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,649 | ₩75,076 | ₩74,649 | ₩74,916 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,488 | ₩74,563 | ₩74,488 | ₩74,563 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,609 | ₩74,810 | ₩74,609 | ₩74,781 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩73,808 | ₩74,155 | ₩73,808 | ₩74,075 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,620 | ₩73,237 | ₩72,620 | ₩73,190 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩74,822 | ₩74,822 | ₩73,513 | ₩73,513 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,076 | ₩75,076 | ₩74,830 | ₩74,842 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,060 | ₩75,463 | ₩75,060 | ₩75,453 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,077 | ₩76,143 | ₩75,570 | ₩75,784 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩76,757 | ₩76,757 | ₩76,619 | ₩76,619 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,159 | ₩78,159 | ₩77,556 | ₩77,556 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩77,852 | ₩77,852 | ₩77,600 | ₩77,600 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩77,766 | ₩77,798 | ₩77,395 | ₩77,395 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,600 | ₩77,945 | ₩77,585 | ₩77,757 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩76,811 | ₩77,229 | ₩76,811 | ₩77,229 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,052 | ₩78,112 | ₩77,732 | ₩77,732 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩76,784 | ₩77,151 | ₩76,784 | ₩77,136 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,304 | ₩76,304 | ₩76,178 | ₩76,178 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,078 | ₩77,078 | ₩76,831 | ₩76,831 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩76,878 | ₩76,968 | ₩76,424 | ₩76,968 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,519 | ₩78,743 | ₩78,346 | ₩78,410 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩79,814 | ₩79,814 | ₩79,247 | ₩79,400 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩78,773 | ₩79,120 | ₩78,579 | ₩79,120 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,453 | ₩79,614 | ₩79,120 | ₩79,120 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,399 | ₩78,626 | ₩78,372 | ₩78,427 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,512 | ₩77,919 | ₩77,512 | ₩77,750 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩76,784 | ₩76,784 | ₩76,330 | ₩76,557 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,131 | ₩77,131 | ₩77,114 | ₩77,114 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,572 | ₩77,605 | ₩77,572 | ₩77,585 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,517 | ₩76,703 | ₩76,517 | ₩76,672 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,225 | ₩77,318 | ₩77,086 | ₩77,086 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,318 | ₩77,318 | ₩77,064 | ₩77,068 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,184 | ₩76,691 | ₩76,156 | ₩76,174 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,104 | ₩77,371 | ₩76,811 | ₩76,986 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,533 | ₩78,533 | ₩74,956 | ₩74,956 | -4.55% | 9.9천 |
|---|