시장 데이터를 불러오는 중
전체 종목
JPMorgan ActiveBuilders Emerging Markets Equity ETF 과거 주가
JPMorgan ActiveBuilders Emerging Markets Equity ETF · JEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan ActiveBuilders Emerging Markets Equity ETF · JEMA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,860 | ₩83,860 | ₩83,310 | ₩83,645 | -0.26% | 6.9만 |
| 2026.10.08 | ₩83,136 | ₩83,431 | ₩82,278 | ₩82,603 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,860 | ₩84,436 | ₩83,565 | ₩84,155 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,818 | ₩85,818 | ₩85,120 | ₩85,228 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,523 | ₩86,139 | ₩85,415 | ₩85,898 | +0.44% | 7.3만 |
| 2026.10.02 | ₩84,182 | ₩84,349 | ₩83,652 | ₩84,249 | +0.08% | 12.6만 |
| 2026.10.01 | ₩83,163 | ₩83,324 | ₩82,331 | ₩83,109 | -0.06% | 13만 |
| 2026.09.30 | ₩83,699 | ₩83,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,988 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,739 | ₩84,074 | ₩83,471 | ₩83,954 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,458 | ₩83,967 | ₩82,841 | ₩83,686 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,463 | ₩84,852 | ₩84,107 | ₩84,584 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩84,302 | ₩84,302 | ₩83,538 | ₩83,806 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,429 | ₩85,429 | ₩84,325 | ₩84,343 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,482 | ₩86,341 | ₩85,482 | ₩86,046 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩85,228 | ₩85,999 | ₩84,959 | ₩85,885 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,391 | ₩83,619 | ₩82,988 | ₩83,588 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩83,163 | ₩83,632 | ₩83,163 | ₩83,523 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,881 | ₩82,988 | ₩81,567 | ₩81,875 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,559 | ₩82,559 | ₩81,781 | ₩81,969 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,345 | ₩82,921 | ₩82,036 | ₩82,304 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,785 | ₩84,785 | ₩84,316 | ₩84,504 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,954 | ₩83,954 | ₩83,122 | ₩83,136 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,389 | ₩85,898 | ₩85,147 | ₩85,295 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,777 | ₩86,046 | ₩85,375 | ₩85,536 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,410 | ₩85,482 | ₩84,343 | ₩85,469 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,686 | ₩84,141 | ₩83,163 | ₩84,115 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,458 | ₩83,924 | ₩83,404 | ₩83,887 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,699 | ₩84,095 | ₩83,243 | ₩83,243 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,860 | ₩83,860 | ₩83,216 | ₩83,484 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩84,061 | ₩84,403 | ₩83,243 | ₩83,364 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩84,155 | ₩84,155 | ₩83,525 | ₩84,021 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩84,168 | ₩84,168 | ₩83,525 | ₩83,632 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩83,243 | ₩83,699 | ₩82,968 | ₩83,659 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,519 | ₩82,519 | ₩81,822 | ₩82,144 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,914 | ₩83,931 | ₩83,377 | ₩83,533 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,412 | ₩83,149 | ₩82,412 | ₩82,868 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,868 | ₩82,868 | ₩81,902 | ₩82,345 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,331 | ₩82,485 | ₩81,191 | ₩81,312 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,525 | ₩84,624 | ₩83,525 | ₩83,914 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,551 | ₩83,551 | ₩82,734 | ₩82,908 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,827 | ₩83,310 | ₩82,754 | ₩82,975 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,774 | ₩82,894 | ₩82,499 | ₩82,599 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,661 | ₩81,795 | ₩81,044 | ₩81,272 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,326 | ₩81,379 | ₩80,896 | ₩80,990 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,916 | ₩81,916 | ₩80,829 | ₩81,473 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,709 | ₩81,714 | ₩80,615 | ₩81,124 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩82,197 | ₩82,491 | ₩81,756 | ₩81,887 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩81,017 | ₩82,398 | ₩80,990 | ₩82,170 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩79,113 | ₩80,159 | ₩78,832 | ₩79,998 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,360 | ₩80,588 | ₩78,872 | ₩79,468 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,571 | ₩79,066 | ₩77,457 | ₩79,029 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,767 | ₩77,859 | ₩75,647 | ₩75,828 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩77,222 | ₩77,987 | ₩76,854 | ₩77,538 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,931 | ₩79,931 | ₩78,550 | ₩79,325 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,636 | ₩80,159 | ₩79,033 | ₩79,152 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩80,239 | ₩80,789 | ₩79,690 | ₩80,256 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,548 | ₩81,232 | ₩80,548 | ₩80,803 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩81,098 | ₩81,567 | ₩80,722 | ₩81,395 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,743 | ₩79,757 | ₩78,845 | ₩78,941 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,611 | ₩79,556 | ₩77,316 | ₩78,885 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,695 | ₩80,695 | ₩79,636 | ₩79,849 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,385 | ₩82,385 | ₩80,521 | ₩81,725 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,714 | ₩82,141 | ₩81,433 | ₩82,039 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,647 | ₩81,741 | ₩80,577 | ₩80,695 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,961 | ₩83,860 | ₩82,854 | ₩83,739 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,699 | ₩83,860 | ₩83,364 | ₩83,712 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,916 | ₩82,827 | ₩81,236 | ₩82,827 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,854 | ₩83,176 | ₩81,889 | ₩82,220 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,463 | ₩85,012 | ₩84,410 | ₩84,812 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,511 | ₩84,108 | ₩81,232 | ₩82,278 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,914 | ₩84,396 | ₩83,364 | ₩83,377 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,866 | ₩86,005 | ₩84,866 | ₩85,657 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,806 | ₩84,584 | ₩82,868 | ₩84,506 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,324 | ₩84,718 | ₩83,324 | ₩84,369 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,408 | ₩86,408 | ₩84,262 | ₩85,040 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,369 | ₩84,450 | ₩83,250 | ₩84,084 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩84,061 | ₩85,120 | ₩83,806 | ₩83,926 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩89,103 | ₩89,411 | ₩88,607 | ₩88,840 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,655 | ₩88,432 | ₩87,601 | ₩88,392 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,729 | ₩87,132 | ₩85,346 | ₩85,346 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,367 | ₩86,585 | ₩85,281 | ₩85,305 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩86,059 | ₩86,810 | ₩86,059 | ₩86,662 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,860 | ₩84,383 | ₩83,256 | ₩84,095 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,896 | ₩84,021 | ₩80,896 | ₩83,808 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩81,259 | ₩82,117 | ₩80,159 | ₩80,290 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,391 | ₩83,523 | ₩79,589 | ₩81,574 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩82,304 | ₩82,304 | ₩81,359 | ₩81,650 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,827 | ₩82,827 | ₩79,790 | ₩79,939 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,933 | ₩85,844 | ₩84,336 | ₩85,541 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩87,252 | ₩87,252 | ₩85,965 | ₩86,347 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,904 | ₩87,453 | ₩86,555 | ₩87,310 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,670 | ₩86,937 | ₩85,489 | ₩86,472 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,456 | ₩85,480 | ₩84,758 | ₩84,933 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,779 | ₩85,178 | ₩83,484 | ₩84,938 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩85,187 | ₩85,214 | ₩84,230 | ₩84,662 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,927 | ₩84,825 | ₩83,753 | ₩84,638 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,674 | ₩81,924 | ₩81,272 | ₩81,473 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,601 | ₩81,728 | ₩80,508 | ₩81,701 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,502 | ₩81,031 | ₩79,502 | ₩81,031 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,389 | ₩79,824 | ₩78,107 | ₩79,059 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,977 | ₩80,977 | ₩79,247 | ₩79,770 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩80,280 | ₩80,467 | ₩79,797 | ₩80,016 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,693 | ₩83,163 | ₩82,519 | ₩82,886 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,398 | ₩82,935 | ₩82,035 | ₩82,810 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,634 | ₩81,924 | ₩80,307 | ₩81,327 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,672 | ₩83,967 | ₩83,471 | ₩83,718 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,854 | ₩83,726 | ₩82,854 | ₩83,568 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,337 | ₩83,337 | ₩81,954 | ₩81,954 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩82,211 | ₩83,290 | ₩82,117 | ₩83,161 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩80,280 | ₩80,990 | ₩80,280 | ₩80,742 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,837 | ₩80,092 | ₩79,059 | ₩79,220 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,872 | ₩79,881 | ₩78,872 | ₩79,148 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,389 | ₩79,033 | ₩77,666 | ₩79,019 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,759 | ₩78,014 | ₩77,316 | ₩77,492 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,410 | ₩77,940 | ₩77,370 | ₩77,792 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,577 | ₩78,899 | ₩78,396 | ₩78,617 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,947 | ₩78,738 | ₩77,947 | ₩78,570 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,477 | ₩77,879 | ₩76,217 | ₩76,915 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,973 | ₩78,255 | ₩77,732 | ₩78,207 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩78,242 | ₩78,242 | ₩76,807 | ₩76,855 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,812 | ₩77,960 | ₩77,457 | ₩77,833 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩78,054 | ₩78,872 | ₩78,054 | ₩78,235 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩77,088 | ₩77,357 | ₩76,686 | ₩76,856 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,659 | ₩76,954 | ₩76,425 | ₩76,781 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩76,029 | ₩76,927 | ₩76,029 | ₩76,927 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩74,219 | ₩75,560 | ₩74,211 | ₩75,411 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,755 | ₩75,111 | ₩74,433 | ₩74,742 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,884 | ₩74,608 | ₩73,401 | ₩74,219 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩75,238 | ₩75,265 | ₩73,931 | ₩74,594 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,370 | ₩70,706 | ₩69,628 | ₩70,706 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩70,142 | ₩70,692 | ₩70,136 | ₩70,437 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,453 | ₩70,075 | ₩68,399 | ₩69,687 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,290 | ₩71,054 | ₩70,116 | ₩70,384 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,608 | ₩69,834 | ₩67,461 | ₩69,767 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩68,198 | ₩68,198 | ₩66,944 | ₩67,206 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩68,104 | ₩68,571 | ₩67,715 | ₩67,984 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩69,251 | ₩69,552 | ₩68,091 | ₩68,091 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,840 | ₩70,900 | ₩70,431 | ₩70,572 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,351 | ₩70,169 | ₩69,298 | ₩69,660 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩70,169 | ₩71,296 | ₩69,673 | ₩70,531 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,598 | ₩70,598 | ₩68,397 | ₩68,547 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,606 | ₩71,387 | ₩69,539 | ₩71,202 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩72,047 | ₩72,047 | ₩70,719 | ₩70,719 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,395 | ₩72,757 | ₩72,158 | ₩72,395 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,309 | ₩72,073 | ₩71,309 | ₩71,899 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,800 | ₩71,175 | ₩69,680 | ₩69,767 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩71,255 | ₩71,255 | ₩69,807 | ₩69,874 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩72,073 | ₩72,704 | ₩71,805 | ₩72,207 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,993 | ₩73,548 | ₩71,668 | ₩72,033 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,512 | ₩71,980 | ₩69,070 | ₩71,698 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,928 | ₩70,880 | ₩69,901 | ₩70,424 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,322 | ₩72,127 | ₩69,915 | ₩70,934 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,966 | ₩73,240 | ₩71,524 | ₩72,623 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,269 | ₩72,248 | ₩69,646 | ₩71,685 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,541 | ₩75,983 | ₩74,541 | ₩75,613 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩76,230 | ₩76,673 | ₩76,016 | ₩76,458 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,450 | ₩77,558 | ₩76,190 | ₩77,048 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩77,276 | ₩77,531 | ₩77,004 | ₩77,343 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩76,029 | ₩76,807 | ₩76,016 | ₩76,418 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,788 | ₩76,016 | ₩75,141 | ₩75,238 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,581 | ₩76,217 | ₩74,581 | ₩76,217 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩74,246 | ₩74,567 | ₩74,040 | ₩74,527 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,366 | ₩75,104 | ₩74,366 | ₩74,567 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,937 | ₩74,541 | ₩73,367 | ₩74,219 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,676 | ₩74,554 | ₩73,172 | ₩74,554 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩75,104 | ₩75,104 | ₩73,615 | ₩74,031 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩74,179 | ₩74,661 | ₩73,615 | ₩74,594 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,642 | ₩73,709 | ₩73,160 | ₩73,455 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,570 | ₩73,468 | ₩72,502 | ₩73,334 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,698 | ₩72,516 | ₩71,698 | ₩72,502 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,665 | ₩71,369 | ₩70,451 | ₩70,679 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,690 | ₩72,690 | ₩70,867 | ₩71,095 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,757 | ₩72,757 | ₩71,483 | ₩72,301 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩71,081 | ₩72,151 | ₩71,081 | ₩71,765 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,355 | ₩72,429 | ₩71,208 | ₩71,349 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,468 | ₩73,468 | ₩71,866 | ₩72,945 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,361 | ₩73,361 | ₩72,757 | ₩73,253 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩72,154 | ₩72,704 | ₩72,154 | ₩72,704 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩71,041 | ₩71,510 | ₩71,021 | ₩71,309 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,491 | ₩71,269 | ₩70,373 | ₩71,121 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,585 | ₩70,907 | ₩70,459 | ₩70,491 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,713 | ₩70,330 | ₩69,689 | ₩69,982 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,909 | ₩69,363 | ₩68,708 | ₩68,895 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,606 | ₩69,620 | ₩69,050 | ₩69,418 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,606 | ₩69,787 | ₩69,325 | ₩69,499 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,922 | ₩69,177 | ₩68,788 | ₩69,177 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩69,164 | ₩69,190 | ₩68,549 | ₩68,627 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,426 | ₩69,291 | ₩68,426 | ₩69,264 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,533 | ₩68,741 | ₩68,171 | ₩68,681 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩68,225 | ₩68,347 | ₩67,943 | ₩68,319 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,694 | ₩68,694 | ₩68,131 | ₩68,185 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,842 | ₩69,217 | ₩68,681 | ₩68,882 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩68,051 | ₩68,372 | ₩67,823 | ₩68,205 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩67,072 | ₩67,494 | ₩67,032 | ₩67,494 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩66,187 | ₩66,187 | ₩65,637 | ₩65,704 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩66,106 | ₩66,227 | ₩66,026 | ₩66,026 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,664 | ₩65,846 | ₩65,624 | ₩65,838 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,704 | ₩65,972 | ₩65,704 | ₩65,958 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,382 | ₩65,530 | ₩65,342 | ₩65,436 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,819 | ₩65,262 | ₩64,752 | ₩65,262 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,980 | ₩64,980 | ₩64,806 | ₩64,913 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,497 | ₩64,886 | ₩64,497 | ₩64,685 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩64,202 | ₩64,578 | ₩64,135 | ₩64,256 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩64,000 | ₩64,108 | ₩63,250 | ₩63,358 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,948 | ₩64,068 | ₩63,693 | ₩63,921 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩67,099 | ₩67,099 | ₩66,308 | ₩66,348 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,434 | ₩67,459 | ₩66,388 | ₩66,576 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩67,045 | ₩67,487 | ₩66,951 | ₩67,434 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩67,192 | ₩67,662 | ₩66,951 | ₩67,635 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,710 | ₩67,045 | ₩66,549 | ₩67,032 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,286 | ₩67,286 | ₩66,817 | ₩67,112 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,702 | ₩67,702 | ₩66,911 | ₩67,112 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,723 | ₩66,737 | ₩66,549 | ₩66,629 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,442 | ₩66,804 | ₩66,388 | ₩66,804 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,589 | ₩66,750 | ₩66,375 | ₩66,683 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩66,180 | ₩66,598 | ₩66,180 | ₩66,346 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,267 | ₩66,482 | ₩66,254 | ₩66,442 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,919 | ₩66,348 | ₩65,912 | ₩66,267 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩65,174 | ₩65,718 | ₩64,831 | ₩65,718 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,390 | ₩65,302 | ₩64,390 | ₩65,262 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,773 | ₩64,672 | ₩63,512 | ₩64,578 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,758 | ₩65,838 | ₩64,055 | ₩64,055 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,926 | ₩65,369 | ₩64,753 | ₩65,128 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩65,007 | ₩65,520 | ₩64,823 | ₩65,358 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,865 | ₩66,214 | ₩65,409 | ₩65,601 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,731 | ₩66,804 | ₩65,731 | ₩66,318 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩67,206 | ₩67,206 | ₩66,200 | ₩66,330 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,286 | ₩67,286 | ₩67,005 | ₩67,147 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩67,166 | ₩67,353 | ₩67,024 | ₩67,226 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,965 | ₩67,286 | ₩66,710 | ₩67,099 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,597 | ₩65,999 | ₩65,168 | ₩65,999 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,643 | ₩66,790 | ₩65,905 | ₩66,084 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,999 | ₩66,898 | ₩65,999 | ₩66,643 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩66,147 | ₩66,562 | ₩66,094 | ₩66,106 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,367 | ₩67,367 | ₩66,877 | ₩67,245 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,884 | ₩66,884 | ₩66,616 | ₩66,771 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩67,032 | ₩67,218 | ₩66,884 | ₩66,902 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,823 | ₩67,876 | ₩67,380 | ₩67,522 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,763 | ₩67,239 | ₩66,763 | ₩67,166 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩67,112 | ₩67,166 | ₩66,966 | ₩67,139 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,535 | ₩66,535 | ₩66,321 | ₩66,388 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,557 | ₩66,066 | ₩65,557 | ₩65,972 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,382 | ₩65,624 | ₩64,913 | ₩65,235 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,617 | ₩65,617 | ₩65,396 | ₩65,436 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,463 | ₩66,039 | ₩65,463 | ₩65,972 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,913 | ₩65,180 | ₩64,743 | ₩65,047 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,329 | ₩65,483 | ₩64,854 | ₩65,007 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,752 | ₩64,893 | ₩64,417 | ₩64,713 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,264 | ₩64,032 | ₩63,237 | ₩63,636 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩64,155 | ₩64,377 | ₩63,921 | ₩64,273 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,806 | ₩64,806 | ₩62,271 | ₩62,271 | -3.91% | 2만 |
|---|