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 | ₩83,533 | ₩83,533 | ₩82,986 | ₩83,320 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,812 | ₩83,106 | ₩81,957 | ₩82,282 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,533 | ₩84,108 | ₩83,240 | ₩83,827 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,484 | ₩85,484 | ₩84,789 | ₩84,896 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,190 | ₩85,804 | ₩85,083 | ₩85,564 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,854 | ₩84,021 | ₩83,326 | ₩83,921 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,839 | ₩82,999 | ₩82,011 | ₩82,785 | -0.06% | 13만 |
| 2026.09.30 | ₩83,373 | ₩83,373 | ₩82,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,665 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,413 | ₩83,747 | ₩83,146 | ₩83,627 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,133 | ₩83,640 | ₩82,518 | ₩83,360 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,134 | ₩84,522 | ₩83,779 | ₩84,255 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩83,974 | ₩83,974 | ₩83,213 | ₩83,480 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,096 | ₩85,096 | ₩83,997 | ₩84,014 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,150 | ₩86,004 | ₩85,150 | ₩85,711 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,896 | ₩85,664 | ₩84,629 | ₩85,550 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,066 | ₩83,293 | ₩82,665 | ₩83,262 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,839 | ₩83,306 | ₩82,839 | ₩83,198 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,558 | ₩82,665 | ₩81,249 | ₩81,557 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,238 | ₩82,238 | ₩81,463 | ₩81,650 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,024 | ₩82,598 | ₩81,717 | ₩81,984 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,455 | ₩84,455 | ₩83,988 | ₩84,175 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,627 | ₩83,627 | ₩82,799 | ₩82,812 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,056 | ₩85,564 | ₩84,816 | ₩84,963 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,443 | ₩85,711 | ₩85,043 | ₩85,203 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,081 | ₩85,150 | ₩84,014 | ₩85,136 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,360 | ₩83,814 | ₩82,839 | ₩83,787 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,133 | ₩83,598 | ₩83,079 | ₩83,560 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,373 | ₩83,767 | ₩82,919 | ₩82,919 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,533 | ₩83,533 | ₩82,892 | ₩83,159 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,734 | ₩84,074 | ₩82,919 | ₩83,039 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,827 | ₩83,827 | ₩83,200 | ₩83,694 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,841 | ₩83,841 | ₩83,200 | ₩83,306 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,919 | ₩83,373 | ₩82,645 | ₩83,333 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,198 | ₩82,198 | ₩81,503 | ₩81,824 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,587 | ₩83,604 | ₩83,053 | ₩83,208 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,091 | ₩82,826 | ₩82,091 | ₩82,545 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,545 | ₩82,545 | ₩81,583 | ₩82,024 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,011 | ₩82,164 | ₩80,875 | ₩80,996 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,200 | ₩84,295 | ₩83,200 | ₩83,587 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,226 | ₩83,226 | ₩82,411 | ₩82,585 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,505 | ₩82,986 | ₩82,431 | ₩82,652 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,452 | ₩82,572 | ₩82,178 | ₩82,278 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,343 | ₩81,476 | ₩80,728 | ₩80,956 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,009 | ₩81,062 | ₩80,582 | ₩80,675 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,597 | ₩81,597 | ₩80,515 | ₩81,156 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,395 | ₩81,396 | ₩80,301 | ₩80,809 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,877 | ₩82,170 | ₩81,438 | ₩81,569 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,702 | ₩82,078 | ₩80,675 | ₩81,850 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,805 | ₩79,847 | ₩78,525 | ₩79,687 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,047 | ₩80,274 | ₩78,565 | ₩79,159 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,269 | ₩78,758 | ₩77,156 | ₩78,721 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,468 | ₩77,556 | ₩75,352 | ₩75,533 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,922 | ₩77,683 | ₩76,554 | ₩77,236 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,620 | ₩79,620 | ₩78,244 | ₩79,016 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,326 | ₩79,847 | ₩78,725 | ₩78,844 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,927 | ₩80,475 | ₩79,379 | ₩79,943 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,234 | ₩80,915 | ₩80,234 | ₩80,488 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,782 | ₩81,249 | ₩80,408 | ₩81,078 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,433 | ₩79,446 | ₩78,538 | ₩78,634 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,309 | ₩79,246 | ₩77,015 | ₩78,578 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,381 | ₩80,381 | ₩79,326 | ₩79,538 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,064 | ₩82,064 | ₩80,208 | ₩81,407 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,396 | ₩81,821 | ₩81,116 | ₩81,720 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,330 | ₩81,423 | ₩80,264 | ₩80,381 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,639 | ₩83,533 | ₩82,532 | ₩83,413 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,373 | ₩83,533 | ₩83,039 | ₩83,387 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,597 | ₩82,505 | ₩80,920 | ₩82,505 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,532 | ₩82,852 | ₩81,570 | ₩81,900 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,134 | ₩84,681 | ₩84,081 | ₩84,482 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,186 | ₩83,781 | ₩80,915 | ₩81,957 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,587 | ₩84,068 | ₩83,039 | ₩83,053 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,535 | ₩85,671 | ₩84,535 | ₩85,323 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,480 | ₩84,255 | ₩82,545 | ₩84,177 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩82,999 | ₩84,388 | ₩82,999 | ₩84,041 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,071 | ₩86,071 | ₩83,934 | ₩84,709 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,041 | ₩84,121 | ₩82,926 | ₩83,756 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,734 | ₩84,789 | ₩83,480 | ₩83,599 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,756 | ₩89,063 | ₩88,262 | ₩88,494 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,313 | ₩88,088 | ₩87,260 | ₩88,048 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,392 | ₩86,792 | ₩85,013 | ₩85,013 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,031 | ₩86,248 | ₩84,949 | ₩84,973 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,724 | ₩86,472 | ₩85,724 | ₩86,325 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,533 | ₩84,054 | ₩82,932 | ₩83,767 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,582 | ₩83,694 | ₩80,582 | ₩83,481 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,942 | ₩81,797 | ₩79,847 | ₩79,978 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,066 | ₩83,198 | ₩79,279 | ₩81,256 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩81,984 | ₩81,984 | ₩81,042 | ₩81,332 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,505 | ₩82,505 | ₩79,480 | ₩79,628 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,602 | ₩85,510 | ₩84,008 | ₩85,208 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,913 | ₩86,913 | ₩85,630 | ₩86,011 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,565 | ₩87,113 | ₩86,218 | ₩86,970 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,337 | ₩86,599 | ₩85,156 | ₩86,135 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,123 | ₩85,147 | ₩84,428 | ₩84,602 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,453 | ₩84,846 | ₩83,159 | ₩84,607 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,856 | ₩84,882 | ₩83,902 | ₩84,332 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,600 | ₩84,495 | ₩83,427 | ₩84,308 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,356 | ₩81,605 | ₩80,956 | ₩81,156 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,288 | ₩81,410 | ₩80,194 | ₩81,383 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,192 | ₩80,715 | ₩79,192 | ₩80,715 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,084 | ₩79,513 | ₩77,803 | ₩78,752 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,662 | ₩80,662 | ₩78,939 | ₩79,460 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩79,967 | ₩80,154 | ₩79,486 | ₩79,704 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,371 | ₩82,839 | ₩82,198 | ₩82,564 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,078 | ₩82,612 | ₩81,716 | ₩82,488 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,316 | ₩81,605 | ₩79,994 | ₩81,010 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,346 | ₩83,640 | ₩83,146 | ₩83,392 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,532 | ₩83,400 | ₩82,532 | ₩83,242 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,013 | ₩83,013 | ₩81,635 | ₩81,635 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,891 | ₩82,966 | ₩81,797 | ₩82,838 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩79,967 | ₩80,675 | ₩79,967 | ₩80,428 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,526 | ₩79,780 | ₩78,752 | ₩78,912 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,565 | ₩79,570 | ₩78,565 | ₩78,840 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,084 | ₩78,725 | ₩77,364 | ₩78,712 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,456 | ₩77,710 | ₩77,015 | ₩77,190 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,109 | ₩77,636 | ₩77,069 | ₩77,489 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,271 | ₩78,591 | ₩78,091 | ₩78,311 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,643 | ₩78,431 | ₩77,643 | ₩78,264 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,176 | ₩77,576 | ₩75,920 | ₩76,616 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,670 | ₩77,950 | ₩77,429 | ₩77,902 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,937 | ₩77,937 | ₩76,508 | ₩76,556 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,510 | ₩77,656 | ₩77,156 | ₩77,530 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,750 | ₩78,565 | ₩77,750 | ₩77,930 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,788 | ₩77,055 | ₩76,388 | ₩76,557 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,361 | ₩76,655 | ₩76,127 | ₩76,482 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,733 | ₩76,628 | ₩75,733 | ₩76,628 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,930 | ₩75,266 | ₩73,922 | ₩75,117 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,464 | ₩74,818 | ₩74,144 | ₩74,451 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,596 | ₩74,317 | ₩73,115 | ₩73,930 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,945 | ₩74,972 | ₩73,643 | ₩74,304 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,096 | ₩70,430 | ₩69,357 | ₩70,430 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,869 | ₩70,417 | ₩69,863 | ₩70,163 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,186 | ₩69,803 | ₩68,133 | ₩69,415 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,016 | ₩70,778 | ₩69,843 | ₩70,110 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,345 | ₩69,562 | ₩67,198 | ₩69,495 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,933 | ₩67,933 | ₩66,684 | ₩66,944 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,839 | ₩68,304 | ₩67,452 | ₩67,719 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩68,981 | ₩69,282 | ₩67,826 | ₩67,826 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,564 | ₩70,624 | ₩70,157 | ₩70,297 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,081 | ₩69,896 | ₩69,028 | ₩69,389 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,896 | ₩71,018 | ₩69,402 | ₩70,257 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,324 | ₩70,324 | ₩68,130 | ₩68,280 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,335 | ₩71,109 | ₩69,268 | ₩70,925 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,766 | ₩71,766 | ₩70,444 | ₩70,444 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,113 | ₩72,474 | ₩71,877 | ₩72,113 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,031 | ₩71,793 | ₩71,031 | ₩71,619 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,524 | ₩70,898 | ₩69,409 | ₩69,495 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩70,978 | ₩70,978 | ₩69,536 | ₩69,602 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,793 | ₩72,421 | ₩71,526 | ₩71,926 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,713 | ₩73,262 | ₩71,389 | ₩71,753 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,242 | ₩71,699 | ₩68,801 | ₩71,419 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,656 | ₩70,604 | ₩69,629 | ₩70,150 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,045 | ₩71,846 | ₩69,642 | ₩70,657 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,686 | ₩72,955 | ₩71,245 | ₩72,340 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩70,991 | ₩71,966 | ₩69,375 | ₩71,405 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,250 | ₩75,688 | ₩74,250 | ₩75,319 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,933 | ₩76,374 | ₩75,720 | ₩76,160 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,149 | ₩77,256 | ₩75,893 | ₩76,748 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩76,975 | ₩77,229 | ₩76,704 | ₩77,042 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,733 | ₩76,508 | ₩75,720 | ₩76,120 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,493 | ₩75,720 | ₩74,849 | ₩74,945 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,291 | ₩75,920 | ₩74,291 | ₩75,920 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩73,957 | ₩74,277 | ₩73,752 | ₩74,237 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,077 | ₩74,811 | ₩74,077 | ₩74,277 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,649 | ₩74,250 | ₩73,082 | ₩73,930 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,389 | ₩74,264 | ₩72,887 | ₩74,264 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,811 | ₩74,811 | ₩73,329 | ₩73,743 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,890 | ₩74,371 | ₩73,329 | ₩74,304 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,356 | ₩73,422 | ₩72,875 | ₩73,169 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,287 | ₩73,182 | ₩72,220 | ₩73,048 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,419 | ₩72,234 | ₩71,419 | ₩72,220 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,390 | ₩71,092 | ₩70,177 | ₩70,404 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,407 | ₩72,407 | ₩70,591 | ₩70,818 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,474 | ₩72,474 | ₩71,205 | ₩72,020 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,804 | ₩71,870 | ₩70,804 | ₩71,486 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,073 | ₩72,147 | ₩70,931 | ₩71,072 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,182 | ₩73,182 | ₩71,586 | ₩72,661 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,075 | ₩73,075 | ₩72,474 | ₩72,968 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,873 | ₩72,421 | ₩71,873 | ₩72,421 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,764 | ₩71,232 | ₩70,744 | ₩71,031 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,217 | ₩70,991 | ₩70,099 | ₩70,844 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,310 | ₩70,631 | ₩70,185 | ₩70,217 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,442 | ₩70,056 | ₩69,418 | ₩69,709 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,641 | ₩69,093 | ₩68,440 | ₩68,627 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,335 | ₩69,349 | ₩68,781 | ₩69,148 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,335 | ₩69,515 | ₩69,055 | ₩69,228 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,654 | ₩68,908 | ₩68,520 | ₩68,908 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,894 | ₩68,921 | ₩68,283 | ₩68,360 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,160 | ₩69,021 | ₩68,160 | ₩68,995 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,267 | ₩68,474 | ₩67,906 | ₩68,414 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩67,959 | ₩68,081 | ₩67,679 | ₩68,053 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,427 | ₩68,427 | ₩67,866 | ₩67,919 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,574 | ₩68,948 | ₩68,414 | ₩68,614 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,786 | ₩68,106 | ₩67,559 | ₩67,939 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,811 | ₩67,231 | ₩66,771 | ₩67,231 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,929 | ₩65,929 | ₩65,382 | ₩65,448 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,849 | ₩65,969 | ₩65,769 | ₩65,769 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,408 | ₩65,590 | ₩65,368 | ₩65,582 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,448 | ₩65,715 | ₩65,448 | ₩65,701 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,128 | ₩65,275 | ₩65,088 | ₩65,181 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,567 | ₩65,008 | ₩64,500 | ₩65,008 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,727 | ₩64,727 | ₩64,553 | ₩64,660 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,246 | ₩64,634 | ₩64,246 | ₩64,433 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,952 | ₩64,326 | ₩63,886 | ₩64,006 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,751 | ₩63,859 | ₩63,004 | ₩63,111 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,699 | ₩63,819 | ₩63,445 | ₩63,672 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,837 | ₩66,837 | ₩66,049 | ₩66,089 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,171 | ₩67,197 | ₩66,130 | ₩66,317 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,784 | ₩67,225 | ₩66,691 | ₩67,171 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,931 | ₩67,398 | ₩66,691 | ₩67,372 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,450 | ₩66,784 | ₩66,290 | ₩66,771 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,024 | ₩67,024 | ₩66,557 | ₩66,851 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,438 | ₩67,438 | ₩66,650 | ₩66,851 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,463 | ₩66,477 | ₩66,290 | ₩66,370 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,183 | ₩66,544 | ₩66,130 | ₩66,544 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,330 | ₩66,490 | ₩66,116 | ₩66,423 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,922 | ₩66,339 | ₩65,922 | ₩66,088 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,009 | ₩66,223 | ₩65,996 | ₩66,183 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,662 | ₩66,089 | ₩65,655 | ₩66,009 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,921 | ₩65,462 | ₩64,579 | ₩65,462 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,139 | ₩65,048 | ₩64,139 | ₩65,008 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,525 | ₩64,420 | ₩63,264 | ₩64,326 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,502 | ₩65,582 | ₩63,805 | ₩63,805 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,674 | ₩65,114 | ₩64,501 | ₩64,874 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,754 | ₩65,265 | ₩64,571 | ₩65,104 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,609 | ₩65,956 | ₩65,154 | ₩65,345 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,475 | ₩66,544 | ₩65,475 | ₩66,060 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,944 | ₩66,944 | ₩65,943 | ₩66,072 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,024 | ₩67,024 | ₩66,744 | ₩66,886 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,904 | ₩67,091 | ₩66,763 | ₩66,964 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,704 | ₩67,024 | ₩66,450 | ₩66,837 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,341 | ₩65,742 | ₩64,914 | ₩65,742 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,383 | ₩66,530 | ₩65,649 | ₩65,826 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,742 | ₩66,637 | ₩65,742 | ₩66,383 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,889 | ₩66,303 | ₩65,837 | ₩65,849 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,105 | ₩67,105 | ₩66,617 | ₩66,983 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,624 | ₩66,624 | ₩66,357 | ₩66,512 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,771 | ₩66,956 | ₩66,624 | ₩66,641 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,559 | ₩67,612 | ₩67,118 | ₩67,260 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,504 | ₩66,978 | ₩66,504 | ₩66,904 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,851 | ₩66,904 | ₩66,705 | ₩66,877 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,276 | ₩66,276 | ₩66,063 | ₩66,130 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,301 | ₩65,809 | ₩65,301 | ₩65,715 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,128 | ₩65,368 | ₩64,660 | ₩64,981 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,362 | ₩65,362 | ₩65,141 | ₩65,181 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,208 | ₩65,782 | ₩65,208 | ₩65,715 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,660 | ₩64,926 | ₩64,491 | ₩64,794 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,074 | ₩65,228 | ₩64,602 | ₩64,754 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,500 | ₩64,640 | ₩64,166 | ₩64,461 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,017 | ₩63,783 | ₩62,991 | ₩63,389 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,906 | ₩64,126 | ₩63,672 | ₩64,023 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,553 | ₩64,553 | ₩62,029 | ₩62,029 | -3.91% | 2만 |
|---|