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 | ₩67,846 | ₩68,447 | ₩67,846 | ₩68,419 | +0.84% | 300 |
| 2026.10.08 | ₩66,991 | ₩67,106 | ₩66,978 | ₩67,106 | +0.17% | 3.1천 |
| 2026.10.07 | ₩67,980 | ₩67,993 | ₩67,980 | ₩67,993 | +0.02% | 600 |
| 2026.10.06 | ₩68,701 | ₩68,701 | ₩68,594 | ₩68,594 | -0.16% | 500 |
| 2026.10.05 | ₩67,953 | ₩68,661 | ₩67,953 | ₩68,640 | +1.01% | 1.7천 |
| 2026.10.02 | ₩67,739 | ₩67,779 | ₩67,739 | ₩67,773 | +0.05% | 1.9천 |
| 2026.10.01 | ₩68,340 | ₩68,548 | ₩68,340 | ₩68,497 | +0.23% | 600 |
| 2026.09.30 | ₩68,669 | ₩68,669 | ₩68,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,669 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩68,469 | ₩68,469 | ₩68,469 | ₩68,469 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩68,843 | ₩68,843 | ₩68,843 | ₩68,843 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩69,169 | ₩69,169 | ₩69,085 | ₩69,085 | -0.12% | 200 |
|---|
| 2026.09.24 | ₩69,349 | ₩69,376 | ₩69,349 | ₩69,376 | +0.04% | 400 |
|---|
| 2026.09.23 | ₩69,971 | ₩69,971 | ₩69,949 | ₩69,949 | -0.03% | 600 |
|---|
| 2026.09.22 | ₩71,454 | ₩71,454 | ₩71,313 | ₩71,359 | -0.13% | 600 |
|---|
| 2026.09.21 | ₩70,820 | ₩71,112 | ₩70,820 | ₩71,112 | +0.41% | 1.5천 |
|---|
| 2026.09.18 | ₩69,743 | ₩69,957 | ₩69,743 | ₩69,957 | +0.31% | 300 |
|---|
| 2026.09.17 | ₩69,423 | ₩69,610 | ₩69,343 | ₩69,530 | +0.15% | 5.1천 |
|---|
| 2026.09.16 | ₩69,262 | ₩69,262 | ₩68,781 | ₩69,043 | -0.32% | 5.2천 |
|---|
| 2026.09.15 | ₩69,777 | ₩69,910 | ₩69,777 | ₩69,873 | +0.14% | 1천 |
|---|
| 2026.09.14 | ₩70,358 | ₩70,358 | ₩70,338 | ₩70,338 | -0.03% | 300 |
|---|
| 2026.09.11 | ₩69,964 | ₩69,964 | ₩69,957 | ₩69,957 | -0.01% | 2천 |
|---|
| 2026.09.10 | ₩70,411 | ₩70,411 | ₩69,757 | ₩69,818 | -0.84% | 5천 |
|---|
| 2026.09.09 | ₩71,039 | ₩71,039 | ₩70,888 | ₩70,888 | -0.21% | 600 |
|---|
| 2026.09.08 | ₩71,124 | ₩71,124 | ₩71,124 | ₩71,124 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩72,208 | ₩72,231 | ₩72,068 | ₩72,231 | +0.03% | 1.8천 |
|---|
| 2026.09.03 | ₩71,547 | ₩71,881 | ₩71,547 | ₩71,786 | +0.33% | 1.7천 |
|---|
| 2026.09.02 | ₩71,761 | ₩71,761 | ₩71,643 | ₩71,643 | -0.16% | 4천 |
|---|
| 2026.09.01 | ₩71,881 | ₩71,881 | ₩71,747 | ₩71,747 | -0.19% | 1.3천 |
|---|
| 2026.08.31 | ₩72,402 | ₩72,402 | ₩72,068 | ₩72,154 | -0.34% | 2.5천 |
|---|
| 2026.08.28 | ₩72,816 | ₩72,816 | ₩72,709 | ₩72,730 | -0.12% | 9.5천 |
|---|
| 2026.08.27 | ₩72,750 | ₩72,750 | ₩72,402 | ₩72,621 | -0.18% | 7.1천 |
|---|
| 2026.08.26 | ₩72,738 | ₩72,738 | ₩72,738 | ₩72,738 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩72,657 | ₩72,657 | ₩72,657 | ₩72,657 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩72,215 | ₩72,277 | ₩72,215 | ₩72,277 | +0.09% | 500 |
|---|
| 2026.08.21 | ₩73,351 | ₩73,351 | ₩73,177 | ₩73,177 | -0.24% | 900 |
|---|
| 2026.08.20 | ₩72,750 | ₩72,937 | ₩72,750 | ₩72,937 | +0.26% | 500 |
|---|
| 2026.08.19 | ₩73,137 | ₩73,137 | ₩73,137 | ₩73,137 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩73,085 | ₩73,085 | ₩73,085 | ₩73,085 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩73,190 | ₩73,293 | ₩73,164 | ₩73,293 | +0.14% | 700 |
|---|
| 2026.08.14 | ₩72,629 | ₩72,783 | ₩72,629 | ₩72,783 | +0.21% | 100 |
|---|
| 2026.08.13 | ₩72,522 | ₩72,522 | ₩72,522 | ₩72,522 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩73,499 | ₩73,499 | ₩73,499 | ₩73,499 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩74,665 | ₩74,665 | ₩74,665 | ₩74,665 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩74,233 | ₩74,412 | ₩74,233 | ₩74,412 | +0.24% | 2.2천 |
|---|
| 2026.08.06 | ₩73,691 | ₩73,691 | ₩73,297 | ₩73,472 | -0.30% | 2.7천 |
|---|
| 2026.08.05 | ₩74,339 | ₩74,339 | ₩73,936 | ₩73,936 | -0.54% | 900 |
|---|
| 2026.08.04 | ₩74,106 | ₩74,106 | ₩74,106 | ₩74,106 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩73,569 | ₩73,602 | ₩73,569 | ₩73,602 | +0.05% | 200 |
|---|
| 2026.07.31 | ₩73,959 | ₩73,959 | ₩73,959 | ₩73,959 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩73,231 | ₩73,911 | ₩73,231 | ₩73,911 | +0.93% | 600 |
|---|
| 2026.07.29 | ₩73,005 | ₩73,005 | ₩73,005 | ₩73,005 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩72,307 | ₩72,307 | ₩72,307 | ₩72,307 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩72,576 | ₩72,576 | ₩72,576 | ₩72,576 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩71,613 | ₩71,613 | ₩71,613 | ₩71,613 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩71,828 | ₩71,828 | ₩71,494 | ₩71,707 | -0.17% | 4.2천 |
|---|
| 2026.07.22 | ₩72,001 | ₩72,001 | ₩71,901 | ₩71,901 | -0.14% | 300 |
|---|
| 2026.07.21 | ₩72,195 | ₩72,198 | ₩72,195 | ₩72,198 | +0.00% | 400 |
|---|
| 2026.07.20 | ₩71,694 | ₩71,804 | ₩71,694 | ₩71,804 | +0.15% | 300 |
|---|
| 2026.07.17 | ₩69,663 | ₩70,184 | ₩69,663 | ₩70,184 | +0.75% | 200 |
|---|
| 2026.07.16 | ₩71,908 | ₩71,908 | ₩71,784 | ₩71,784 | -0.17% | 400 |
|---|
| 2026.07.15 | ₩72,736 | ₩72,736 | ₩72,736 | ₩72,736 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩71,621 | ₩71,621 | ₩71,447 | ₩71,494 | -0.18% | 600 |
|---|
| 2026.07.13 | ₩70,331 | ₩70,331 | ₩70,117 | ₩70,251 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩71,279 | ₩71,279 | ₩71,279 | ₩71,279 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩72,148 | ₩72,175 | ₩71,894 | ₩72,055 | -0.13% | 3.4천 |
|---|
| 2026.07.08 | ₩71,200 | ₩71,210 | ₩71,200 | ₩71,210 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩70,705 | ₩70,728 | ₩70,578 | ₩70,728 | +0.03% | 800 |
|---|
| 2026.07.06 | ₩70,799 | ₩71,046 | ₩70,756 | ₩71,046 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩68,821 | ₩69,164 | ₩68,808 | ₩69,164 | +0.50% | 1.5천 |
|---|
| 2026.07.01 | ₩70,700 | ₩70,700 | ₩70,700 | ₩70,700 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩70,331 | ₩70,331 | ₩70,171 | ₩70,258 | -0.10% | 600 |
|---|
| 2026.06.29 | ₩69,651 | ₩69,651 | ₩69,651 | ₩69,651 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩68,287 | ₩68,840 | ₩68,287 | ₩68,840 | +0.81% | 600 |
|---|
| 2026.06.25 | ₩69,971 | ₩70,035 | ₩69,453 | ₩69,453 | -0.74% | 1.1천 |
|---|
| 2026.06.24 | ₩69,620 | ₩69,620 | ₩69,620 | ₩69,620 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩69,783 | ₩70,128 | ₩69,783 | ₩70,128 | +0.49% | 900 |
|---|
| 2026.06.22 | ₩71,694 | ₩72,041 | ₩71,694 | ₩71,923 | +0.32% | 500 |
|---|
| 2026.06.18 | ₩71,347 | ₩71,347 | ₩71,173 | ₩71,232 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩70,888 | ₩70,888 | ₩70,888 | ₩70,888 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩71,761 | ₩71,809 | ₩71,734 | ₩71,809 | +0.07% | 400 |
|---|
| 2026.06.15 | ₩72,834 | ₩72,834 | ₩72,834 | ₩72,834 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩72,115 | ₩72,115 | ₩72,115 | ₩72,115 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩71,572 | ₩71,572 | ₩71,572 | ₩71,572 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩71,186 | ₩71,186 | ₩71,078 | ₩71,078 | -0.15% | 200 |
|---|
| 2026.06.09 | ₩71,534 | ₩71,534 | ₩71,341 | ₩71,341 | -0.27% | 600 |
|---|
| 2026.06.08 | ₩71,120 | ₩71,307 | ₩70,899 | ₩70,899 | -0.31% | 600 |
|---|
| 2026.06.05 | ₩71,053 | ₩71,093 | ₩71,053 | ₩71,093 | +0.06% | 500 |
|---|
| 2026.06.04 | ₩73,658 | ₩73,784 | ₩73,474 | ₩73,474 | -0.25% | 2.1천 |
|---|
| 2026.06.03 | ₩74,139 | ₩74,139 | ₩73,524 | ₩73,538 | -0.81% | 1.4천 |
|---|
| 2026.06.02 | ₩74,827 | ₩74,883 | ₩74,827 | ₩74,883 | +0.07% | 300 |
|---|
| 2026.06.01 | ₩72,839 | ₩72,839 | ₩72,839 | ₩72,839 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩73,337 | ₩73,337 | ₩73,231 | ₩73,279 | -0.08% | 400 |
|---|
| 2026.05.28 | ₩72,629 | ₩73,129 | ₩72,629 | ₩73,129 | +0.69% | 700 |
|---|
| 2026.05.27 | ₩73,475 | ₩73,475 | ₩73,475 | ₩73,475 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩73,832 | ₩73,832 | ₩73,538 | ₩73,820 | -0.02% | 1.7천 |
|---|
| 2026.05.22 | ₩72,982 | ₩72,982 | ₩72,982 | ₩72,982 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩73,253 | ₩73,253 | ₩73,253 | ₩73,253 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩73,150 | ₩73,717 | ₩73,150 | ₩73,717 | +0.77% | 2.4천 |
|---|
| 2026.05.19 | ₩72,736 | ₩72,961 | ₩72,736 | ₩72,961 | +0.31% | 200 |
|---|
| 2026.05.18 | ₩72,850 | ₩72,850 | ₩72,850 | ₩72,850 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩73,645 | ₩73,645 | ₩73,478 | ₩73,478 | -0.23% | 3.1천 |
|---|
| 2026.05.14 | ₩74,714 | ₩74,881 | ₩74,714 | ₩74,881 | +0.22% | 100 |
|---|
| 2026.05.13 | ₩75,301 | ₩76,985 | ₩75,301 | ₩76,871 | +2.08% | 600 |
|---|
| 2026.05.12 | ₩74,994 | ₩75,177 | ₩74,794 | ₩75,177 | +0.24% | 2천 |
|---|
| 2026.05.11 | ₩75,689 | ₩75,789 | ₩75,648 | ₩75,648 | -0.05% | 2.3천 |
|---|
| 2026.05.08 | ₩74,807 | ₩74,807 | ₩74,791 | ₩74,791 | -0.02% | 200 |
|---|
| 2026.05.07 | ₩74,807 | ₩74,807 | ₩74,674 | ₩74,700 | -0.14% | 2.8천 |
|---|
| 2026.05.06 | ₩75,265 | ₩75,265 | ₩75,265 | ₩75,265 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩73,818 | ₩73,818 | ₩73,705 | ₩73,705 | -0.15% | 600 |
|---|
| 2026.05.04 | ₩73,685 | ₩73,792 | ₩73,495 | ₩73,495 | -0.26% | 700 |
|---|
| 2026.05.01 | ₩73,872 | ₩73,872 | ₩73,872 | ₩73,872 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩73,484 | ₩73,825 | ₩73,484 | ₩73,825 | +0.46% | 700 |
|---|
| 2026.04.29 | ₩73,271 | ₩73,271 | ₩72,880 | ₩72,880 | -0.53% | 1.1천 |
|---|
| 2026.04.28 | ₩72,730 | ₩73,070 | ₩72,730 | ₩72,983 | +0.35% | 6.9천 |
|---|
| 2026.04.27 | ₩73,084 | ₩73,217 | ₩73,084 | ₩73,106 | +0.03% | 1.2천 |
|---|
| 2026.04.24 | ₩73,538 | ₩73,639 | ₩73,538 | ₩73,639 | +0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩73,066 | ₩73,066 | ₩73,066 | ₩73,066 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩73,780 | ₩73,780 | ₩73,780 | ₩73,780 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩73,578 | ₩73,578 | ₩73,185 | ₩73,185 | -0.53% | 300 |
|---|
| 2026.04.20 | ₩74,357 | ₩74,357 | ₩74,357 | ₩74,357 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩74,389 | ₩74,389 | ₩74,389 | ₩74,389 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩74,366 | ₩74,508 | ₩73,952 | ₩73,983 | -0.52% | 2.1천 |
|---|
| 2026.04.15 | ₩73,685 | ₩73,792 | ₩73,653 | ₩73,653 | -0.04% | 1.3천 |
|---|
| 2026.04.14 | ₩73,297 | ₩73,547 | ₩73,297 | ₩73,547 | +0.34% | 2.5천 |
|---|
| 2026.04.13 | ₩71,814 | ₩72,302 | ₩71,814 | ₩72,302 | +0.68% | 700 |
|---|
| 2026.04.10 | ₩72,134 | ₩72,134 | ₩72,134 | ₩72,134 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩71,910 | ₩71,910 | ₩71,910 | ₩71,910 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩71,741 | ₩71,741 | ₩71,673 | ₩71,673 | -0.09% | 200 |
|---|
| 2026.04.07 | ₩68,928 | ₩69,115 | ₩68,928 | ₩69,115 | +0.27% | 800 |
|---|
| 2026.04.06 | ₩69,316 | ₩69,516 | ₩69,222 | ₩69,397 | +0.12% | 1.4천 |
|---|
| 2026.04.02 | ₩69,526 | ₩69,526 | ₩69,526 | ₩69,526 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩69,848 | ₩69,848 | ₩69,848 | ₩69,848 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩68,528 | ₩69,423 | ₩68,528 | ₩69,423 | +1.31% | 500 |
|---|
| 2026.03.30 | ₩68,247 | ₩68,247 | ₩68,247 | ₩68,247 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩68,274 | ₩68,274 | ₩67,982 | ₩68,093 | -0.26% | 600 |
|---|
| 2026.03.26 | ₩68,113 | ₩68,113 | ₩67,944 | ₩67,944 | -0.25% | 400 |
|---|
| 2026.03.25 | ₩69,850 | ₩69,864 | ₩69,808 | ₩69,808 | -0.06% | 500 |
|---|
| 2026.03.24 | ₩69,149 | ₩69,216 | ₩69,050 | ₩69,050 | -0.14% | 400 |
|---|
| 2026.03.23 | ₩68,902 | ₩69,050 | ₩68,895 | ₩69,050 | +0.22% | 400 |
|---|
| 2026.03.20 | ₩69,155 | ₩69,155 | ₩68,858 | ₩68,859 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩69,997 | ₩70,442 | ₩69,997 | ₩70,442 | +0.64% | 900 |
|---|
| 2026.03.18 | ₩71,854 | ₩71,854 | ₩71,432 | ₩71,432 | -0.59% | 500 |
|---|
| 2026.03.17 | ₩72,783 | ₩72,783 | ₩72,508 | ₩72,508 | -0.38% | 300 |
|---|
| 2026.03.16 | ₩73,022 | ₩73,070 | ₩72,921 | ₩72,921 | -0.14% | 400 |
|---|
| 2026.03.13 | ₩73,017 | ₩73,017 | ₩72,269 | ₩72,279 | -1.01% | 400 |
|---|
| 2026.03.12 | ₩72,563 | ₩72,563 | ₩72,283 | ₩72,283 | -0.38% | 500 |
|---|
| 2026.03.11 | ₩73,124 | ₩73,129 | ₩73,030 | ₩73,129 | +0.01% | 700 |
|---|
| 2026.03.10 | ₩73,623 | ₩73,885 | ₩73,165 | ₩73,165 | -0.62% | 1.4천 |
|---|
| 2026.03.09 | ₩71,654 | ₩71,694 | ₩71,654 | ₩71,694 | +0.06% | 1.2천 |
|---|
| 2026.03.06 | ₩70,728 | ₩70,728 | ₩70,728 | ₩70,728 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩70,151 | ₩70,537 | ₩70,151 | ₩70,537 | +0.55% | 600 |
|---|
| 2026.03.04 | ₩71,133 | ₩71,305 | ₩71,133 | ₩71,305 | +0.24% | 500 |
|---|
| 2026.03.03 | ₩70,518 | ₩70,677 | ₩70,518 | ₩70,677 | +0.23% | 800 |
|---|
| 2026.03.02 | ₩72,709 | ₩73,070 | ₩72,709 | ₩73,070 | +0.50% | 1.1천 |
|---|
| 2026.02.27 | ₩73,524 | ₩73,625 | ₩73,458 | ₩73,514 | -0.01% | 2.8천 |
|---|
| 2026.02.26 | ₩73,484 | ₩73,903 | ₩73,484 | ₩73,903 | +0.57% | 500 |
|---|
| 2026.02.25 | ₩75,048 | ₩75,193 | ₩75,048 | ₩75,193 | +0.19% | 300 |
|---|
| 2026.02.24 | ₩74,885 | ₩74,885 | ₩74,885 | ₩74,885 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩75,288 | ₩75,288 | ₩74,981 | ₩74,981 | -0.41% | 1.1천 |
|---|
| 2026.02.20 | ₩74,112 | ₩75,126 | ₩74,059 | ₩75,126 | +1.37% | 800 |
|---|
| 2026.02.19 | ₩74,580 | ₩74,812 | ₩74,580 | ₩74,812 | +0.31% | 2.5천 |
|---|
| 2026.02.18 | ₩75,208 | ₩75,375 | ₩74,861 | ₩74,986 | -0.29% | 1.3천 |
|---|
| 2026.02.17 | ₩74,580 | ₩74,720 | ₩74,580 | ₩74,716 | +0.18% | 1.5천 |
|---|
| 2026.02.13 | ₩74,384 | ₩74,384 | ₩74,384 | ₩74,384 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩74,861 | ₩74,861 | ₩74,647 | ₩74,851 | -0.01% | 1.6천 |
|---|
| 2026.02.11 | ₩75,972 | ₩75,972 | ₩75,972 | ₩75,972 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,197 | ₩76,210 | ₩76,157 | ₩76,210 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩76,357 | ₩76,504 | ₩76,357 | ₩76,373 | +0.02% | 1.3천 |
|---|
| 2026.02.06 | ₩75,570 | ₩75,570 | ₩75,570 | ₩75,570 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩74,754 | ₩74,754 | ₩73,924 | ₩73,924 | -1.11% | 2.5천 |
|---|
| 2026.02.04 | ₩74,834 | ₩74,834 | ₩74,072 | ₩74,139 | -0.93% | 600 |
|---|
| 2026.02.03 | ₩74,567 | ₩74,567 | ₩74,059 | ₩74,492 | -0.10% | 1.9천 |
|---|
| 2026.02.02 | ₩74,564 | ₩74,644 | ₩74,564 | ₩74,644 | +0.11% | 1.3천 |
|---|
| 2026.01.30 | ₩75,150 | ₩75,150 | ₩75,150 | ₩75,150 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩76,143 | ₩76,521 | ₩76,143 | ₩76,521 | +0.50% | 300 |
|---|
| 2026.01.28 | ₩76,157 | ₩76,223 | ₩76,157 | ₩76,218 | +0.08% | 1.3천 |
|---|
| 2026.01.27 | ₩75,916 | ₩76,063 | ₩75,916 | ₩76,063 | +0.19% | 300 |
|---|
| 2026.01.26 | ₩75,168 | ₩75,515 | ₩75,168 | ₩75,395 | +0.30% | 7.6천 |
|---|
| 2026.01.23 | ₩75,235 | ₩75,342 | ₩75,235 | ₩75,342 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩75,676 | ₩75,756 | ₩75,551 | ₩75,551 | -0.16% | 2.2천 |
|---|
| 2026.01.21 | ₩75,101 | ₩75,101 | ₩74,861 | ₩75,082 | -0.02% | 800 |
|---|
| 2026.01.20 | ₩74,182 | ₩74,182 | ₩74,182 | ₩74,182 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩74,820 | ₩75,008 | ₩74,820 | ₩74,943 | +0.16% | 2천 |
|---|
| 2026.01.15 | ₩75,155 | ₩75,764 | ₩75,155 | ₩75,644 | +0.65% | 1.9천 |
|---|
| 2026.01.14 | ₩75,502 | ₩75,502 | ₩74,967 | ₩75,232 | -0.36% | 4.3천 |
|---|
| 2026.01.13 | ₩75,729 | ₩75,729 | ₩75,498 | ₩75,498 | -0.31% | 200 |
|---|
| 2026.01.12 | ₩75,602 | ₩76,507 | ₩75,602 | ₩76,507 | +1.20% | 400 |
|---|
| 2026.01.09 | ₩74,580 | ₩75,028 | ₩74,580 | ₩75,021 | +0.59% | 2천 |
|---|
| 2026.01.08 | ₩74,954 | ₩75,034 | ₩74,901 | ₩75,034 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩75,056 | ₩75,056 | ₩75,056 | ₩75,056 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩76,130 | ₩76,237 | ₩75,879 | ₩75,879 | -0.33% | 700 |
|---|
| 2026.01.05 | ₩74,807 | ₩75,672 | ₩74,807 | ₩75,672 | +1.16% | 800 |
|---|
| 2026.01.02 | ₩75,133 | ₩75,192 | ₩75,133 | ₩75,192 | +0.08% | 600 |
|---|
| 2025.12.31 | ₩73,124 | ₩73,124 | ₩72,977 | ₩73,109 | -0.02% | 1.3천 |
|---|
| 2025.12.30 | ₩73,549 | ₩73,551 | ₩73,494 | ₩73,494 | -0.07% | 500 |
|---|
| 2025.12.29 | ₩73,351 | ₩73,351 | ₩73,351 | ₩73,351 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩74,404 | ₩74,404 | ₩74,385 | ₩74,385 | -0.03% | 600 |
|---|
| 2025.12.24 | ₩73,818 | ₩73,818 | ₩73,768 | ₩73,768 | -0.07% | 700 |
|---|
| 2025.12.23 | ₩73,511 | ₩73,725 | ₩73,511 | ₩73,710 | +0.27% | 700 |
|---|
| 2025.12.22 | ₩73,859 | ₩73,859 | ₩73,859 | ₩73,859 | 0.00% | 500 |
|---|
| 2025.12.19 | ₩73,805 | ₩73,912 | ₩73,655 | ₩73,655 | -0.20% | 600 |
|---|
| 2025.12.18 | ₩73,140 | ₩73,140 | ₩72,982 | ₩72,982 | -0.22% | 600 |
|---|
| 2025.12.17 | ₩73,418 | ₩73,418 | ₩72,615 | ₩72,615 | -1.09% | 1.7천 |
|---|
| 2025.12.16 | ₩72,668 | ₩72,668 | ₩72,668 | ₩72,668 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩74,714 | ₩74,714 | ₩74,493 | ₩74,519 | -0.26% | 1.7천 |
|---|
| 2025.12.12 | ₩75,569 | ₩75,635 | ₩75,038 | ₩75,038 | -0.70% | 600 |
|---|
| 2025.12.11 | ₩74,861 | ₩75,155 | ₩74,660 | ₩75,024 | +0.22% | 3.3천 |
|---|
| 2025.12.10 | ₩74,758 | ₩75,052 | ₩74,758 | ₩75,052 | +0.39% | 400 |
|---|
| 2025.12.09 | ₩74,527 | ₩74,743 | ₩74,527 | ₩74,743 | +0.29% | 800 |
|---|
| 2025.12.08 | ₩75,502 | ₩75,502 | ₩75,315 | ₩75,489 | -0.02% | 2.8천 |
|---|
| 2025.12.05 | ₩75,903 | ₩75,903 | ₩75,863 | ₩75,863 | -0.05% | 700 |
|---|
| 2025.12.04 | ₩75,040 | ₩75,130 | ₩75,040 | ₩75,074 | +0.05% | 900 |
|---|
| 2025.12.03 | ₩74,881 | ₩74,921 | ₩74,633 | ₩74,921 | +0.05% | 1.2천 |
|---|
| 2025.12.02 | ₩75,114 | ₩75,187 | ₩74,967 | ₩75,187 | +0.10% | 2.3천 |
|---|
| 2025.12.01 | ₩75,716 | ₩75,716 | ₩75,635 | ₩75,635 | -0.11% | 900 |
|---|
| 2025.11.28 | ₩74,727 | ₩75,155 | ₩74,727 | ₩74,994 | +0.36% | 2.5천 |
|---|
| 2025.11.26 | ₩74,567 | ₩74,641 | ₩74,567 | ₩74,641 | +0.10% | 600 |
|---|
| 2025.11.25 | ₩74,687 | ₩74,889 | ₩74,687 | ₩74,859 | +0.23% | 600 |
|---|
| 2025.11.24 | ₩73,885 | ₩74,233 | ₩73,885 | ₩74,152 | +0.36% | 1.9천 |
|---|
| 2025.11.21 | ₩72,696 | ₩73,313 | ₩72,696 | ₩73,267 | +0.78% | 600 |
|---|
| 2025.11.20 | ₩74,901 | ₩74,901 | ₩73,590 | ₩73,590 | -1.75% | 700 |
|---|
| 2025.11.19 | ₩75,155 | ₩75,155 | ₩74,909 | ₩74,921 | -0.31% | 1.5천 |
|---|
| 2025.11.18 | ₩75,138 | ₩75,542 | ₩75,138 | ₩75,533 | +0.52% | 1.3천 |
|---|
| 2025.11.17 | ₩76,157 | ₩76,223 | ₩75,649 | ₩75,864 | -0.38% | 1천 |
|---|
| 2025.11.14 | ₩76,838 | ₩76,838 | ₩76,699 | ₩76,699 | -0.18% | 600 |
|---|
| 2025.11.13 | ₩78,241 | ₩78,241 | ₩77,637 | ₩77,637 | -0.77% | 300 |
|---|
| 2025.11.12 | ₩77,934 | ₩77,934 | ₩77,681 | ₩77,681 | -0.32% | 1.1천 |
|---|
| 2025.11.11 | ₩77,848 | ₩77,880 | ₩77,477 | ₩77,477 | -0.48% | 2.1천 |
|---|
| 2025.11.10 | ₩77,681 | ₩78,027 | ₩77,666 | ₩77,839 | +0.20% | 1.7천 |
|---|
| 2025.11.07 | ₩76,891 | ₩77,310 | ₩76,891 | ₩77,310 | +0.54% | 1.1천 |
|---|
| 2025.11.06 | ₩78,134 | ₩78,194 | ₩77,813 | ₩77,813 | -0.41% | 1.9천 |
|---|
| 2025.11.05 | ₩76,865 | ₩77,232 | ₩76,865 | ₩77,217 | +0.46% | 1.1천 |
|---|
| 2025.11.04 | ₩76,384 | ₩76,384 | ₩76,258 | ₩76,258 | -0.16% | 300 |
|---|
| 2025.11.03 | ₩77,159 | ₩77,159 | ₩76,911 | ₩76,911 | -0.32% | 1.5천 |
|---|
| 2025.10.31 | ₩76,958 | ₩77,049 | ₩76,504 | ₩77,049 | +0.12% | 2.7천 |
|---|
| 2025.10.30 | ₩78,602 | ₩78,826 | ₩78,428 | ₩78,492 | -0.14% | 7.8천 |
|---|
| 2025.10.29 | ₩79,898 | ₩79,898 | ₩79,330 | ₩79,483 | -0.52% | 6.7천 |
|---|
| 2025.10.28 | ₩78,855 | ₩79,203 | ₩78,662 | ₩79,203 | +0.44% | 1.8만 |
|---|
| 2025.10.27 | ₩79,537 | ₩79,697 | ₩79,203 | ₩79,203 | -0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩78,481 | ₩78,708 | ₩78,455 | ₩78,509 | +0.04% | 1만 |
|---|
| 2025.10.23 | ₩77,593 | ₩78,000 | ₩77,593 | ₩77,832 | +0.31% | 2.6천 |
|---|
| 2025.10.22 | ₩76,865 | ₩76,865 | ₩76,410 | ₩76,638 | -0.30% | 1.5천 |
|---|
| 2025.10.21 | ₩77,212 | ₩77,212 | ₩77,195 | ₩77,195 | -0.02% | 1.6천 |
|---|
| 2025.10.20 | ₩77,653 | ₩77,686 | ₩77,653 | ₩77,666 | +0.02% | 900 |
|---|
| 2025.10.17 | ₩76,597 | ₩76,783 | ₩76,597 | ₩76,752 | +0.20% | 1.4천 |
|---|
| 2025.10.16 | ₩77,306 | ₩77,399 | ₩77,167 | ₩77,167 | -0.18% | 3천 |
|---|
| 2025.10.15 | ₩77,399 | ₩77,399 | ₩77,145 | ₩77,149 | -0.32% | 1.5천 |
|---|
| 2025.10.14 | ₩76,263 | ₩76,771 | ₩76,235 | ₩76,254 | -0.01% | 2천 |
|---|
| 2025.10.13 | ₩77,185 | ₩77,453 | ₩76,891 | ₩77,066 | -0.15% | 3.9천 |
|---|
| 2025.10.10 | ₩78,615 | ₩78,615 | ₩75,034 | ₩75,034 | -4.55% | 9.9천 |
|---|