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 | ₩83,583 | ₩83,583 | ₩83,036 | ₩83,370 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,862 | ₩83,156 | ₩82,006 | ₩82,331 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,583 | ₩84,158 | ₩83,289 | ₩83,877 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,535 | ₩85,535 | ₩84,840 | ₩84,947 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,241 | ₩85,855 | ₩85,134 | ₩85,615 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,904 | ₩84,071 | ₩83,376 | ₩83,971 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,888 | ₩83,049 | ₩82,060 | ₩82,835 | -0.06% | 13만 |
| 2026.09.30 | ₩83,423 | ₩83,423 | ₩82,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,715 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,463 | ₩83,797 | ₩83,196 | ₩83,677 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,183 | ₩83,690 | ₩82,568 | ₩83,410 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,185 | ₩84,572 | ₩83,829 | ₩84,305 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩84,024 | ₩84,024 | ₩83,263 | ₩83,530 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,147 | ₩85,147 | ₩84,047 | ₩84,065 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,201 | ₩86,056 | ₩85,201 | ₩85,762 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,947 | ₩85,715 | ₩84,679 | ₩85,602 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,116 | ₩83,343 | ₩82,715 | ₩83,312 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,888 | ₩83,356 | ₩82,888 | ₩83,248 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,608 | ₩82,715 | ₩81,298 | ₩81,605 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,287 | ₩82,287 | ₩81,512 | ₩81,699 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,073 | ₩82,648 | ₩81,766 | ₩82,033 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,506 | ₩84,506 | ₩84,038 | ₩84,225 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,677 | ₩83,677 | ₩82,848 | ₩82,862 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,107 | ₩85,615 | ₩84,866 | ₩85,013 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,495 | ₩85,762 | ₩85,094 | ₩85,254 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,131 | ₩85,201 | ₩84,065 | ₩85,187 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,410 | ₩83,864 | ₩82,888 | ₩83,837 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,183 | ₩83,648 | ₩83,129 | ₩83,610 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,423 | ₩83,817 | ₩82,969 | ₩82,969 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,583 | ₩83,583 | ₩82,942 | ₩83,209 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,784 | ₩84,125 | ₩82,969 | ₩83,089 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,877 | ₩83,877 | ₩83,249 | ₩83,744 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,891 | ₩83,891 | ₩83,249 | ₩83,356 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,969 | ₩83,423 | ₩82,695 | ₩83,383 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,247 | ₩82,247 | ₩81,552 | ₩81,873 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,637 | ₩83,654 | ₩83,102 | ₩83,257 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,140 | ₩82,875 | ₩82,140 | ₩82,594 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,594 | ₩82,594 | ₩81,632 | ₩82,073 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,060 | ₩82,214 | ₩80,924 | ₩81,044 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,249 | ₩84,345 | ₩83,249 | ₩83,637 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,276 | ₩83,276 | ₩82,461 | ₩82,635 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,554 | ₩83,036 | ₩82,481 | ₩82,701 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,501 | ₩82,621 | ₩82,227 | ₩82,327 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,392 | ₩81,525 | ₩80,777 | ₩81,004 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,058 | ₩81,111 | ₩80,630 | ₩80,723 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,646 | ₩81,646 | ₩80,563 | ₩81,205 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,443 | ₩81,445 | ₩80,349 | ₩80,857 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,926 | ₩82,219 | ₩81,487 | ₩81,617 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,750 | ₩82,127 | ₩80,723 | ₩81,899 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,852 | ₩79,895 | ₩78,572 | ₩79,734 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,095 | ₩80,322 | ₩78,612 | ₩79,206 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,315 | ₩78,806 | ₩77,202 | ₩78,768 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,513 | ₩77,603 | ₩75,398 | ₩75,578 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,968 | ₩77,730 | ₩76,600 | ₩77,282 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,668 | ₩79,668 | ₩78,291 | ₩79,063 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,374 | ₩79,895 | ₩78,772 | ₩78,891 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,975 | ₩80,523 | ₩79,427 | ₩79,991 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,282 | ₩80,964 | ₩80,282 | ₩80,536 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,830 | ₩81,298 | ₩80,456 | ₩81,127 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,480 | ₩79,494 | ₩78,585 | ₩78,681 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,355 | ₩79,293 | ₩77,061 | ₩78,625 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,429 | ₩80,429 | ₩79,374 | ₩79,586 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,113 | ₩82,113 | ₩80,256 | ₩81,456 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,445 | ₩81,870 | ₩81,164 | ₩81,769 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,378 | ₩81,472 | ₩80,312 | ₩80,429 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,688 | ₩83,583 | ₩82,581 | ₩83,463 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,423 | ₩83,583 | ₩83,089 | ₩83,436 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,646 | ₩82,554 | ₩80,968 | ₩82,554 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,581 | ₩82,902 | ₩81,619 | ₩81,949 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,185 | ₩84,731 | ₩84,131 | ₩84,532 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,236 | ₩83,831 | ₩80,964 | ₩82,006 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,637 | ₩84,118 | ₩83,089 | ₩83,102 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,586 | ₩85,722 | ₩84,586 | ₩85,374 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,530 | ₩84,305 | ₩82,594 | ₩84,228 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,049 | ₩84,439 | ₩83,049 | ₩84,091 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,123 | ₩86,123 | ₩83,984 | ₩84,760 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,091 | ₩84,172 | ₩82,975 | ₩83,807 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,784 | ₩84,840 | ₩83,530 | ₩83,649 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,809 | ₩89,116 | ₩88,315 | ₩88,547 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,366 | ₩88,141 | ₩87,312 | ₩88,101 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,444 | ₩86,844 | ₩85,064 | ₩85,064 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,083 | ₩86,299 | ₩85,000 | ₩85,024 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,775 | ₩86,524 | ₩85,775 | ₩86,377 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,583 | ₩84,105 | ₩82,982 | ₩83,817 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,630 | ₩83,744 | ₩80,630 | ₩83,531 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,991 | ₩81,846 | ₩79,895 | ₩80,026 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,116 | ₩83,248 | ₩79,327 | ₩81,305 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩82,033 | ₩82,033 | ₩81,091 | ₩81,381 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,554 | ₩82,554 | ₩79,527 | ₩79,676 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,653 | ₩85,561 | ₩84,058 | ₩85,259 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,965 | ₩86,965 | ₩85,682 | ₩86,063 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,617 | ₩87,165 | ₩86,270 | ₩87,022 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,388 | ₩86,651 | ₩85,207 | ₩86,187 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,174 | ₩85,198 | ₩84,479 | ₩84,653 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,503 | ₩84,897 | ₩83,209 | ₩84,658 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,907 | ₩84,933 | ₩83,952 | ₩84,383 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,650 | ₩84,546 | ₩83,477 | ₩84,359 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,405 | ₩81,654 | ₩81,004 | ₩81,205 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,336 | ₩81,458 | ₩80,242 | ₩81,432 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,240 | ₩80,763 | ₩79,240 | ₩80,763 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,131 | ₩79,561 | ₩77,850 | ₩78,799 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,710 | ₩80,710 | ₩78,986 | ₩79,507 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩80,015 | ₩80,202 | ₩79,534 | ₩79,752 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,421 | ₩82,888 | ₩82,247 | ₩82,613 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,127 | ₩82,661 | ₩81,765 | ₩82,537 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,365 | ₩81,654 | ₩80,042 | ₩81,059 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,396 | ₩83,690 | ₩83,196 | ₩83,442 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,581 | ₩83,450 | ₩82,581 | ₩83,292 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,062 | ₩83,062 | ₩81,684 | ₩81,684 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,940 | ₩83,015 | ₩81,846 | ₩82,887 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩80,015 | ₩80,723 | ₩80,015 | ₩80,476 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,574 | ₩79,828 | ₩78,799 | ₩78,959 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,612 | ₩79,618 | ₩78,612 | ₩78,887 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,131 | ₩78,772 | ₩77,410 | ₩78,759 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,502 | ₩77,756 | ₩77,061 | ₩77,237 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,155 | ₩77,683 | ₩77,115 | ₩77,536 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,318 | ₩78,638 | ₩78,137 | ₩78,358 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,690 | ₩78,478 | ₩77,690 | ₩78,311 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,222 | ₩77,623 | ₩75,966 | ₩76,662 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,716 | ₩77,997 | ₩77,476 | ₩77,949 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,984 | ₩77,984 | ₩76,554 | ₩76,602 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,556 | ₩77,703 | ₩77,202 | ₩77,576 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,796 | ₩78,612 | ₩77,796 | ₩77,977 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,834 | ₩77,102 | ₩76,433 | ₩76,603 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,407 | ₩76,701 | ₩76,173 | ₩76,528 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,778 | ₩76,674 | ₩75,778 | ₩76,674 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,974 | ₩75,311 | ₩73,966 | ₩75,162 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,509 | ₩74,863 | ₩74,188 | ₩74,495 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,640 | ₩74,362 | ₩73,159 | ₩73,974 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,990 | ₩75,017 | ₩73,687 | ₩74,348 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,138 | ₩70,473 | ₩69,398 | ₩70,473 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,911 | ₩70,459 | ₩69,905 | ₩70,205 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,227 | ₩69,844 | ₩68,174 | ₩69,457 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,058 | ₩70,820 | ₩69,885 | ₩70,152 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,385 | ₩69,604 | ₩67,238 | ₩69,537 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,973 | ₩67,973 | ₩66,724 | ₩66,984 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,880 | ₩68,345 | ₩67,492 | ₩67,760 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩69,023 | ₩69,323 | ₩67,866 | ₩67,866 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,606 | ₩70,666 | ₩70,199 | ₩70,339 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,123 | ₩69,938 | ₩69,069 | ₩69,430 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,938 | ₩71,061 | ₩69,443 | ₩70,299 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,366 | ₩70,366 | ₩68,171 | ₩68,321 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,377 | ₩71,152 | ₩69,310 | ₩70,967 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,809 | ₩71,809 | ₩70,486 | ₩70,486 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,157 | ₩72,517 | ₩71,920 | ₩72,157 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,074 | ₩71,836 | ₩71,074 | ₩71,662 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,566 | ₩70,940 | ₩69,450 | ₩69,537 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩71,021 | ₩71,021 | ₩69,577 | ₩69,644 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,836 | ₩72,464 | ₩71,569 | ₩71,969 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,756 | ₩73,306 | ₩71,432 | ₩71,796 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,283 | ₩71,742 | ₩68,842 | ₩71,462 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,697 | ₩70,646 | ₩69,671 | ₩70,192 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,087 | ₩71,889 | ₩69,684 | ₩70,700 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,729 | ₩72,999 | ₩71,288 | ₩72,384 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,034 | ₩72,010 | ₩69,417 | ₩71,448 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,295 | ₩75,733 | ₩74,295 | ₩75,364 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,979 | ₩76,420 | ₩75,765 | ₩76,206 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,195 | ₩77,302 | ₩75,939 | ₩76,794 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩77,021 | ₩77,275 | ₩76,750 | ₩77,088 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,778 | ₩76,554 | ₩75,765 | ₩76,166 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,538 | ₩75,765 | ₩74,894 | ₩74,990 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,335 | ₩75,966 | ₩74,335 | ₩75,966 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩74,001 | ₩74,322 | ₩73,796 | ₩74,282 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,121 | ₩74,856 | ₩74,121 | ₩74,322 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,694 | ₩74,295 | ₩73,126 | ₩73,974 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,433 | ₩74,308 | ₩72,930 | ₩74,308 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,856 | ₩74,856 | ₩73,373 | ₩73,787 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,934 | ₩74,415 | ₩73,373 | ₩74,348 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,399 | ₩73,466 | ₩72,918 | ₩73,212 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,330 | ₩73,226 | ₩72,263 | ₩73,092 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,462 | ₩72,277 | ₩71,462 | ₩72,263 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,432 | ₩71,134 | ₩70,219 | ₩70,446 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,451 | ₩72,451 | ₩70,633 | ₩70,860 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,517 | ₩72,517 | ₩71,248 | ₩72,063 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,847 | ₩71,913 | ₩70,847 | ₩71,528 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,116 | ₩72,190 | ₩70,974 | ₩71,114 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,226 | ₩73,226 | ₩71,629 | ₩72,705 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,119 | ₩73,119 | ₩72,517 | ₩73,012 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,916 | ₩72,464 | ₩71,916 | ₩72,464 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,807 | ₩71,274 | ₩70,787 | ₩71,074 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,259 | ₩71,034 | ₩70,141 | ₩70,887 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,352 | ₩70,673 | ₩70,227 | ₩70,259 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,484 | ₩70,098 | ₩69,460 | ₩69,751 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,682 | ₩69,135 | ₩68,481 | ₩68,668 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,377 | ₩69,390 | ₩68,822 | ₩69,190 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,377 | ₩69,557 | ₩69,096 | ₩69,270 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,695 | ₩68,949 | ₩68,561 | ₩68,949 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,936 | ₩68,962 | ₩68,324 | ₩68,401 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,201 | ₩69,063 | ₩68,201 | ₩69,036 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,307 | ₩68,515 | ₩67,947 | ₩68,455 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩68,000 | ₩68,122 | ₩67,719 | ₩68,094 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,468 | ₩68,468 | ₩67,907 | ₩67,960 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,615 | ₩68,989 | ₩68,455 | ₩68,655 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,826 | ₩68,147 | ₩67,599 | ₩67,980 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,851 | ₩67,272 | ₩66,811 | ₩67,272 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,969 | ₩65,969 | ₩65,421 | ₩65,488 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,888 | ₩66,009 | ₩65,808 | ₩65,808 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,447 | ₩65,629 | ₩65,407 | ₩65,621 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,488 | ₩65,755 | ₩65,488 | ₩65,740 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,167 | ₩65,314 | ₩65,127 | ₩65,220 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,605 | ₩65,046 | ₩64,539 | ₩65,046 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,766 | ₩64,766 | ₩64,592 | ₩64,699 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,285 | ₩64,672 | ₩64,285 | ₩64,472 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,991 | ₩64,365 | ₩63,924 | ₩64,044 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,789 | ₩63,897 | ₩63,042 | ₩63,149 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,737 | ₩63,857 | ₩63,483 | ₩63,710 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,877 | ₩66,877 | ₩66,089 | ₩66,129 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,212 | ₩67,237 | ₩66,169 | ₩66,356 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,824 | ₩67,265 | ₩66,730 | ₩67,212 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,971 | ₩67,439 | ₩66,730 | ₩67,412 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,490 | ₩66,824 | ₩66,330 | ₩66,811 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,065 | ₩67,065 | ₩66,597 | ₩66,891 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,479 | ₩67,479 | ₩66,690 | ₩66,891 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,503 | ₩66,517 | ₩66,330 | ₩66,410 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,223 | ₩66,583 | ₩66,169 | ₩66,583 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,370 | ₩66,530 | ₩66,156 | ₩66,463 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,962 | ₩66,379 | ₩65,962 | ₩66,128 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,049 | ₩66,263 | ₩66,035 | ₩66,223 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,701 | ₩66,129 | ₩65,695 | ₩66,049 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,960 | ₩65,501 | ₩64,617 | ₩65,501 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,178 | ₩65,087 | ₩64,178 | ₩65,046 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,563 | ₩64,458 | ₩63,302 | ₩64,365 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,541 | ₩65,621 | ₩63,844 | ₩63,844 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,712 | ₩65,153 | ₩64,540 | ₩64,913 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,793 | ₩65,304 | ₩64,609 | ₩65,143 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,648 | ₩65,995 | ₩65,193 | ₩65,385 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,514 | ₩66,583 | ₩65,514 | ₩66,100 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,984 | ₩66,984 | ₩65,982 | ₩66,112 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,065 | ₩67,065 | ₩66,784 | ₩66,926 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,944 | ₩67,131 | ₩66,803 | ₩67,004 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,744 | ₩67,065 | ₩66,490 | ₩66,877 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,381 | ₩65,782 | ₩64,953 | ₩65,782 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,423 | ₩66,570 | ₩65,688 | ₩65,866 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,782 | ₩66,677 | ₩65,782 | ₩66,423 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,929 | ₩66,343 | ₩65,876 | ₩65,888 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,145 | ₩67,145 | ₩66,657 | ₩67,023 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,664 | ₩66,664 | ₩66,396 | ₩66,551 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,811 | ₩66,996 | ₩66,664 | ₩66,681 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,599 | ₩67,653 | ₩67,158 | ₩67,300 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,543 | ₩67,018 | ₩66,543 | ₩66,944 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,891 | ₩66,944 | ₩66,745 | ₩66,918 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,316 | ₩66,316 | ₩66,102 | ₩66,169 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,341 | ₩65,848 | ₩65,341 | ₩65,755 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,167 | ₩65,407 | ₩64,699 | ₩65,020 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,401 | ₩65,401 | ₩65,180 | ₩65,220 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,247 | ₩65,822 | ₩65,247 | ₩65,755 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,699 | ₩64,965 | ₩64,529 | ₩64,833 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,113 | ₩65,267 | ₩64,640 | ₩64,793 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,539 | ₩64,679 | ₩64,205 | ₩64,500 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,055 | ₩63,821 | ₩63,028 | ₩63,427 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,944 | ₩64,164 | ₩63,710 | ₩64,061 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,592 | ₩64,592 | ₩62,066 | ₩62,066 | -3.91% | 2만 |
|---|