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 | ₩83,602 | ₩83,602 | ₩83,054 | ₩83,388 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,880 | ₩83,174 | ₩82,025 | ₩82,350 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,602 | ₩84,177 | ₩83,308 | ₩83,896 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,554 | ₩85,554 | ₩84,859 | ₩84,966 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,260 | ₩85,875 | ₩85,153 | ₩85,634 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,923 | ₩84,090 | ₩83,395 | ₩83,990 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,907 | ₩83,068 | ₩82,078 | ₩82,854 | -0.06% | 13만 |
| 2026.09.30 | ₩83,442 | ₩83,442 | ₩82,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,733 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,482 | ₩83,816 | ₩83,215 | ₩83,696 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,201 | ₩83,709 | ₩82,586 | ₩83,428 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,204 | ₩84,591 | ₩83,848 | ₩84,324 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩84,043 | ₩84,043 | ₩83,281 | ₩83,549 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,166 | ₩85,166 | ₩84,066 | ₩84,083 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,220 | ₩86,075 | ₩85,220 | ₩85,781 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,966 | ₩85,734 | ₩84,698 | ₩85,621 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,134 | ₩83,362 | ₩82,733 | ₩83,331 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,907 | ₩83,375 | ₩82,907 | ₩83,267 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,626 | ₩82,733 | ₩81,316 | ₩81,624 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,306 | ₩82,306 | ₩81,530 | ₩81,717 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,092 | ₩82,666 | ₩81,784 | ₩82,052 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,525 | ₩84,525 | ₩84,057 | ₩84,244 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,696 | ₩83,696 | ₩82,867 | ₩82,880 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,126 | ₩85,634 | ₩84,886 | ₩85,033 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,514 | ₩85,781 | ₩85,113 | ₩85,273 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,150 | ₩85,220 | ₩84,083 | ₩85,206 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,428 | ₩83,883 | ₩82,907 | ₩83,856 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,201 | ₩83,666 | ₩83,148 | ₩83,629 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,442 | ₩83,836 | ₩82,987 | ₩82,987 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,602 | ₩83,602 | ₩82,961 | ₩83,228 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,803 | ₩84,144 | ₩82,987 | ₩83,108 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,896 | ₩83,896 | ₩83,268 | ₩83,763 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,910 | ₩83,910 | ₩83,268 | ₩83,375 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,987 | ₩83,442 | ₩82,713 | ₩83,402 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,265 | ₩82,265 | ₩81,570 | ₩81,891 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,656 | ₩83,673 | ₩83,121 | ₩83,276 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,158 | ₩82,894 | ₩82,158 | ₩82,613 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,613 | ₩82,613 | ₩81,651 | ₩82,092 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,078 | ₩82,232 | ₩80,942 | ₩81,062 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,268 | ₩84,364 | ₩83,268 | ₩83,656 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,295 | ₩83,295 | ₩82,479 | ₩82,653 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,573 | ₩83,054 | ₩82,499 | ₩82,720 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,519 | ₩82,640 | ₩82,245 | ₩82,346 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,410 | ₩81,544 | ₩80,795 | ₩81,022 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,076 | ₩81,129 | ₩80,648 | ₩80,742 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,664 | ₩81,664 | ₩80,581 | ₩81,223 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,461 | ₩81,463 | ₩80,367 | ₩80,875 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,945 | ₩82,237 | ₩81,505 | ₩81,636 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,768 | ₩82,145 | ₩80,742 | ₩81,918 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,870 | ₩79,913 | ₩78,589 | ₩79,752 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,113 | ₩80,340 | ₩78,629 | ₩79,224 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,333 | ₩78,823 | ₩77,219 | ₩78,786 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,531 | ₩77,620 | ₩75,414 | ₩75,595 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,985 | ₩77,747 | ₩76,618 | ₩77,299 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,685 | ₩79,685 | ₩78,309 | ₩79,081 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,391 | ₩79,913 | ₩78,790 | ₩78,909 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,993 | ₩80,541 | ₩79,445 | ₩80,009 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,300 | ₩80,982 | ₩80,300 | ₩80,554 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,848 | ₩81,316 | ₩80,474 | ₩81,145 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,498 | ₩79,512 | ₩78,603 | ₩78,699 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,373 | ₩79,311 | ₩77,079 | ₩78,643 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,447 | ₩80,447 | ₩79,391 | ₩79,604 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,132 | ₩82,132 | ₩80,274 | ₩81,474 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,463 | ₩81,888 | ₩81,183 | ₩81,787 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,397 | ₩81,490 | ₩80,330 | ₩80,447 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,707 | ₩83,602 | ₩82,600 | ₩83,482 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,442 | ₩83,602 | ₩83,108 | ₩83,455 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,664 | ₩82,573 | ₩80,986 | ₩82,573 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,600 | ₩82,920 | ₩81,637 | ₩81,967 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,204 | ₩84,751 | ₩84,150 | ₩84,551 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,255 | ₩83,850 | ₩80,982 | ₩82,025 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,656 | ₩84,137 | ₩83,108 | ₩83,121 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,605 | ₩85,741 | ₩84,605 | ₩85,394 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,549 | ₩84,324 | ₩82,613 | ₩84,247 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,068 | ₩84,458 | ₩83,068 | ₩84,110 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,142 | ₩86,142 | ₩84,003 | ₩84,779 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,110 | ₩84,190 | ₩82,994 | ₩83,825 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,803 | ₩84,859 | ₩83,549 | ₩83,668 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,829 | ₩89,136 | ₩88,334 | ₩88,567 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,385 | ₩88,161 | ₩87,332 | ₩88,121 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,463 | ₩86,864 | ₩85,083 | ₩85,083 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,102 | ₩86,319 | ₩85,019 | ₩85,043 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,795 | ₩86,543 | ₩85,795 | ₩86,396 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,602 | ₩84,124 | ₩83,001 | ₩83,836 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,648 | ₩83,763 | ₩80,648 | ₩83,550 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩81,009 | ₩81,864 | ₩79,913 | ₩80,044 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,134 | ₩83,267 | ₩79,345 | ₩81,323 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩82,052 | ₩82,052 | ₩81,109 | ₩81,399 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,573 | ₩82,573 | ₩79,545 | ₩79,693 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,672 | ₩85,581 | ₩84,077 | ₩85,279 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,984 | ₩86,984 | ₩85,701 | ₩86,082 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,637 | ₩87,185 | ₩86,289 | ₩87,042 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,407 | ₩86,670 | ₩85,226 | ₩86,206 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,193 | ₩85,217 | ₩84,498 | ₩84,672 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,522 | ₩84,916 | ₩83,228 | ₩84,677 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,926 | ₩84,952 | ₩83,971 | ₩84,402 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,669 | ₩84,565 | ₩83,495 | ₩84,378 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,423 | ₩81,672 | ₩81,022 | ₩81,223 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,354 | ₩81,477 | ₩80,260 | ₩81,450 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,258 | ₩80,782 | ₩79,258 | ₩80,782 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,148 | ₩79,579 | ₩77,867 | ₩78,817 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,728 | ₩80,728 | ₩79,004 | ₩79,525 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩80,033 | ₩80,220 | ₩79,552 | ₩79,770 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,439 | ₩82,907 | ₩82,265 | ₩82,632 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,145 | ₩82,680 | ₩81,783 | ₩82,556 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,383 | ₩81,672 | ₩80,060 | ₩81,077 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,415 | ₩83,709 | ₩83,215 | ₩83,461 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,600 | ₩83,469 | ₩82,600 | ₩83,311 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,081 | ₩83,081 | ₩81,703 | ₩81,703 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,958 | ₩83,034 | ₩81,864 | ₩82,906 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩80,033 | ₩80,742 | ₩80,033 | ₩80,494 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,592 | ₩79,846 | ₩78,817 | ₩78,977 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,629 | ₩79,636 | ₩78,629 | ₩78,905 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,148 | ₩78,790 | ₩77,428 | ₩78,776 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,520 | ₩77,774 | ₩77,079 | ₩77,254 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,172 | ₩77,700 | ₩77,132 | ₩77,553 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,335 | ₩78,656 | ₩78,155 | ₩78,375 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,707 | ₩78,496 | ₩77,707 | ₩78,329 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,239 | ₩77,640 | ₩75,983 | ₩76,679 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,734 | ₩78,014 | ₩77,493 | ₩77,966 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩78,001 | ₩78,001 | ₩76,571 | ₩76,619 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,573 | ₩77,720 | ₩77,219 | ₩77,593 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,814 | ₩78,629 | ₩77,814 | ₩77,994 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,851 | ₩77,119 | ₩76,450 | ₩76,620 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,424 | ₩76,718 | ₩76,190 | ₩76,545 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,795 | ₩76,691 | ₩75,795 | ₩76,691 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,991 | ₩75,328 | ₩73,983 | ₩75,179 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,525 | ₩74,880 | ₩74,205 | ₩74,512 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,657 | ₩74,378 | ₩73,175 | ₩73,991 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩75,007 | ₩75,033 | ₩73,703 | ₩74,365 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,154 | ₩70,488 | ₩69,414 | ₩70,488 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,927 | ₩70,475 | ₩69,920 | ₩70,221 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,243 | ₩69,860 | ₩68,189 | ₩69,472 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,074 | ₩70,836 | ₩69,900 | ₩70,168 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,400 | ₩69,620 | ₩67,253 | ₩69,553 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,989 | ₩67,989 | ₩66,739 | ₩66,999 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,895 | ₩68,360 | ₩67,507 | ₩67,775 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩69,038 | ₩69,339 | ₩67,882 | ₩67,882 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,622 | ₩70,682 | ₩70,214 | ₩70,355 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,138 | ₩69,954 | ₩69,085 | ₩69,446 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,954 | ₩71,077 | ₩69,459 | ₩70,315 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,381 | ₩70,381 | ₩68,186 | ₩68,336 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,392 | ₩71,167 | ₩69,325 | ₩70,983 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,825 | ₩71,825 | ₩70,502 | ₩70,502 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,173 | ₩72,534 | ₩71,936 | ₩72,173 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,090 | ₩71,852 | ₩71,090 | ₩71,678 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,582 | ₩70,956 | ₩69,466 | ₩69,553 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩71,036 | ₩71,036 | ₩69,593 | ₩69,660 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,852 | ₩72,480 | ₩71,585 | ₩71,986 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,772 | ₩73,322 | ₩71,448 | ₩71,812 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,299 | ₩71,758 | ₩68,858 | ₩71,478 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,713 | ₩70,662 | ₩69,686 | ₩70,208 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,103 | ₩71,905 | ₩69,700 | ₩70,716 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,745 | ₩73,015 | ₩71,304 | ₩72,400 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,050 | ₩72,026 | ₩69,432 | ₩71,464 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,312 | ₩75,750 | ₩74,312 | ₩75,381 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,996 | ₩76,437 | ₩75,782 | ₩76,223 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,212 | ₩77,319 | ₩75,956 | ₩76,811 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩77,039 | ₩77,293 | ₩76,767 | ₩77,105 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,795 | ₩76,571 | ₩75,782 | ₩76,183 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,555 | ₩75,782 | ₩74,910 | ₩75,007 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,352 | ₩75,983 | ₩74,352 | ₩75,983 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩74,018 | ₩74,338 | ₩73,813 | ₩74,298 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,138 | ₩74,873 | ₩74,138 | ₩74,338 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,710 | ₩74,312 | ₩73,142 | ₩73,991 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,449 | ₩74,325 | ₩72,947 | ₩74,325 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,873 | ₩74,873 | ₩73,389 | ₩73,804 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,951 | ₩74,432 | ₩73,389 | ₩74,365 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,416 | ₩73,483 | ₩72,935 | ₩73,229 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,347 | ₩73,242 | ₩72,280 | ₩73,108 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,478 | ₩72,293 | ₩71,478 | ₩72,280 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,448 | ₩71,150 | ₩70,234 | ₩70,462 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,467 | ₩72,467 | ₩70,649 | ₩70,876 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,534 | ₩72,534 | ₩71,264 | ₩72,079 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,863 | ₩71,929 | ₩70,863 | ₩71,544 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,133 | ₩72,206 | ₩70,990 | ₩71,130 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,242 | ₩73,242 | ₩71,645 | ₩72,721 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,135 | ₩73,135 | ₩72,534 | ₩73,028 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,932 | ₩72,480 | ₩71,932 | ₩72,480 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,823 | ₩71,290 | ₩70,803 | ₩71,090 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,275 | ₩71,050 | ₩70,157 | ₩70,903 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,368 | ₩70,689 | ₩70,242 | ₩70,275 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,499 | ₩70,114 | ₩69,475 | ₩69,767 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,697 | ₩69,150 | ₩68,497 | ₩68,684 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,392 | ₩69,406 | ₩68,837 | ₩69,205 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,392 | ₩69,573 | ₩69,112 | ₩69,285 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,710 | ₩68,964 | ₩68,577 | ₩68,964 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,951 | ₩68,978 | ₩68,339 | ₩68,416 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,216 | ₩69,078 | ₩68,216 | ₩69,051 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,323 | ₩68,530 | ₩67,962 | ₩68,470 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩68,015 | ₩68,137 | ₩67,735 | ₩68,109 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,483 | ₩68,483 | ₩67,922 | ₩67,975 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,630 | ₩69,005 | ₩68,470 | ₩68,670 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,842 | ₩68,162 | ₩67,614 | ₩67,995 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,866 | ₩67,287 | ₩66,826 | ₩67,287 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,983 | ₩65,983 | ₩65,435 | ₩65,502 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,903 | ₩66,024 | ₩65,823 | ₩65,823 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,462 | ₩65,644 | ₩65,422 | ₩65,636 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,502 | ₩65,770 | ₩65,502 | ₩65,755 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,181 | ₩65,328 | ₩65,141 | ₩65,235 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,620 | ₩65,061 | ₩64,553 | ₩65,061 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,780 | ₩64,780 | ₩64,607 | ₩64,714 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,299 | ₩64,687 | ₩64,299 | ₩64,486 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩64,005 | ₩64,379 | ₩63,938 | ₩64,058 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,803 | ₩63,911 | ₩63,056 | ₩63,163 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,751 | ₩63,871 | ₩63,497 | ₩63,724 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,892 | ₩66,892 | ₩66,104 | ₩66,144 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,227 | ₩67,252 | ₩66,184 | ₩66,371 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,839 | ₩67,280 | ₩66,745 | ₩67,227 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,986 | ₩67,454 | ₩66,745 | ₩67,427 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,505 | ₩66,839 | ₩66,344 | ₩66,826 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,080 | ₩67,080 | ₩66,612 | ₩66,906 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,494 | ₩67,494 | ₩66,705 | ₩66,906 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,518 | ₩66,532 | ₩66,344 | ₩66,425 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,237 | ₩66,598 | ₩66,184 | ₩66,598 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,384 | ₩66,545 | ₩66,171 | ₩66,478 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,977 | ₩66,394 | ₩65,977 | ₩66,143 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,064 | ₩66,278 | ₩66,050 | ₩66,237 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,716 | ₩66,144 | ₩65,709 | ₩66,064 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,974 | ₩65,516 | ₩64,632 | ₩65,516 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,192 | ₩65,101 | ₩64,192 | ₩65,061 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,577 | ₩64,473 | ₩63,317 | ₩64,379 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,556 | ₩65,636 | ₩63,858 | ₩63,858 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,727 | ₩65,168 | ₩64,554 | ₩64,927 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,807 | ₩65,319 | ₩64,624 | ₩65,157 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,663 | ₩66,010 | ₩65,208 | ₩65,399 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,529 | ₩66,598 | ₩65,529 | ₩66,114 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,999 | ₩66,999 | ₩65,997 | ₩66,126 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,080 | ₩67,080 | ₩66,799 | ₩66,941 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,959 | ₩67,146 | ₩66,818 | ₩67,019 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,759 | ₩67,080 | ₩66,505 | ₩66,892 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,395 | ₩65,796 | ₩64,968 | ₩65,796 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,438 | ₩66,585 | ₩65,703 | ₩65,881 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,796 | ₩66,692 | ₩65,796 | ₩66,438 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,943 | ₩66,358 | ₩65,891 | ₩65,903 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,160 | ₩67,160 | ₩66,672 | ₩67,038 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,679 | ₩66,679 | ₩66,411 | ₩66,566 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,826 | ₩67,011 | ₩66,679 | ₩66,696 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,614 | ₩67,668 | ₩67,173 | ₩67,315 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,558 | ₩67,033 | ₩66,558 | ₩66,959 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,906 | ₩66,959 | ₩66,760 | ₩66,933 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,331 | ₩66,331 | ₩66,117 | ₩66,184 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,355 | ₩65,863 | ₩65,355 | ₩65,770 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,181 | ₩65,422 | ₩64,714 | ₩65,034 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,415 | ₩65,415 | ₩65,195 | ₩65,235 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,262 | ₩65,836 | ₩65,262 | ₩65,770 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,714 | ₩64,980 | ₩64,544 | ₩64,847 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,128 | ₩65,282 | ₩64,655 | ₩64,807 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,553 | ₩64,693 | ₩64,219 | ₩64,514 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,069 | ₩63,835 | ₩63,043 | ₩63,441 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,958 | ₩64,179 | ₩63,724 | ₩64,076 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,607 | ₩64,607 | ₩62,080 | ₩62,080 | -3.91% | 2만 |
|---|