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 | ₩83,548 | ₩83,548 | ₩83,001 | ₩83,335 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,827 | ₩83,121 | ₩81,972 | ₩82,297 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,548 | ₩84,123 | ₩83,255 | ₩83,842 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,499 | ₩85,499 | ₩84,804 | ₩84,911 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,205 | ₩85,819 | ₩85,098 | ₩85,579 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,869 | ₩84,036 | ₩83,341 | ₩83,936 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,854 | ₩83,014 | ₩82,025 | ₩82,800 | -0.06% | 13만 |
| 2026.09.30 | ₩83,388 | ₩83,388 | ₩82,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,680 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,428 | ₩83,762 | ₩83,161 | ₩83,642 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,148 | ₩83,655 | ₩82,533 | ₩83,375 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,150 | ₩84,537 | ₩83,794 | ₩84,270 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩83,989 | ₩83,989 | ₩83,228 | ₩83,495 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,111 | ₩85,111 | ₩84,012 | ₩84,029 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,165 | ₩86,020 | ₩85,165 | ₩85,726 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,911 | ₩85,679 | ₩84,644 | ₩85,566 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,081 | ₩83,308 | ₩82,680 | ₩83,277 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,854 | ₩83,321 | ₩82,854 | ₩83,213 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,573 | ₩82,680 | ₩81,264 | ₩81,571 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,253 | ₩82,253 | ₩81,478 | ₩81,665 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,039 | ₩82,613 | ₩81,732 | ₩81,999 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,470 | ₩84,470 | ₩84,003 | ₩84,190 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,642 | ₩83,642 | ₩82,814 | ₩82,827 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,071 | ₩85,579 | ₩84,831 | ₩84,978 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,459 | ₩85,726 | ₩85,058 | ₩85,218 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,096 | ₩85,165 | ₩84,029 | ₩85,152 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,375 | ₩83,829 | ₩82,854 | ₩83,802 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,148 | ₩83,613 | ₩83,094 | ₩83,575 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,388 | ₩83,782 | ₩82,934 | ₩82,934 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,548 | ₩83,548 | ₩82,907 | ₩83,174 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,749 | ₩84,089 | ₩82,934 | ₩83,054 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,842 | ₩83,842 | ₩83,214 | ₩83,709 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,856 | ₩83,856 | ₩83,214 | ₩83,321 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,934 | ₩83,388 | ₩82,660 | ₩83,348 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,213 | ₩82,213 | ₩81,518 | ₩81,838 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,602 | ₩83,619 | ₩83,068 | ₩83,222 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,106 | ₩82,840 | ₩82,106 | ₩82,560 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,560 | ₩82,560 | ₩81,598 | ₩82,039 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,025 | ₩82,179 | ₩80,890 | ₩81,010 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,214 | ₩84,310 | ₩83,214 | ₩83,602 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,241 | ₩83,241 | ₩82,426 | ₩82,600 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,520 | ₩83,001 | ₩82,446 | ₩82,667 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,466 | ₩82,587 | ₩82,192 | ₩82,293 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,358 | ₩81,491 | ₩80,743 | ₩80,970 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,024 | ₩81,077 | ₩80,596 | ₩80,690 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,611 | ₩81,611 | ₩80,529 | ₩81,170 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,409 | ₩81,411 | ₩80,316 | ₩80,823 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,892 | ₩82,184 | ₩81,452 | ₩81,583 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,716 | ₩82,092 | ₩80,690 | ₩81,865 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,819 | ₩79,861 | ₩78,539 | ₩79,701 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,062 | ₩80,289 | ₩78,579 | ₩79,173 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,283 | ₩78,773 | ₩77,169 | ₩78,735 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,481 | ₩77,570 | ₩75,366 | ₩75,546 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,936 | ₩77,697 | ₩76,568 | ₩77,250 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,634 | ₩79,634 | ₩78,258 | ₩79,030 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,340 | ₩79,861 | ₩78,739 | ₩78,858 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,941 | ₩80,489 | ₩79,394 | ₩79,957 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,249 | ₩80,930 | ₩80,249 | ₩80,503 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,796 | ₩81,264 | ₩80,422 | ₩81,093 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,447 | ₩79,461 | ₩78,552 | ₩78,648 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,323 | ₩79,260 | ₩77,029 | ₩78,592 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,396 | ₩80,396 | ₩79,340 | ₩79,553 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,079 | ₩82,079 | ₩80,222 | ₩81,422 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,411 | ₩81,836 | ₩81,130 | ₩81,734 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,344 | ₩81,438 | ₩80,278 | ₩80,396 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,653 | ₩83,548 | ₩82,546 | ₩83,428 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,388 | ₩83,548 | ₩83,054 | ₩83,401 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,611 | ₩82,520 | ₩80,934 | ₩82,520 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,546 | ₩82,867 | ₩81,585 | ₩81,915 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,150 | ₩84,696 | ₩84,096 | ₩84,497 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,201 | ₩83,796 | ₩80,930 | ₩81,972 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,602 | ₩84,083 | ₩83,054 | ₩83,068 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,550 | ₩85,686 | ₩84,550 | ₩85,339 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,495 | ₩84,270 | ₩82,560 | ₩84,192 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,014 | ₩84,403 | ₩83,014 | ₩84,056 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,087 | ₩86,087 | ₩83,949 | ₩84,724 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,056 | ₩84,136 | ₩82,941 | ₩83,772 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,749 | ₩84,804 | ₩83,495 | ₩83,614 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,772 | ₩89,079 | ₩88,278 | ₩88,510 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,329 | ₩88,104 | ₩87,276 | ₩88,064 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,407 | ₩86,808 | ₩85,029 | ₩85,029 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,047 | ₩86,263 | ₩84,965 | ₩84,989 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,739 | ₩86,487 | ₩85,739 | ₩86,341 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,548 | ₩84,069 | ₩82,947 | ₩83,782 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,596 | ₩83,709 | ₩80,596 | ₩83,496 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,957 | ₩81,812 | ₩79,861 | ₩79,992 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,081 | ₩83,213 | ₩79,294 | ₩81,271 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩81,999 | ₩81,999 | ₩81,057 | ₩81,347 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,520 | ₩82,520 | ₩79,494 | ₩79,642 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,617 | ₩85,526 | ₩84,023 | ₩85,224 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,928 | ₩86,928 | ₩85,646 | ₩86,027 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,581 | ₩87,129 | ₩86,234 | ₩86,986 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,352 | ₩86,614 | ₩85,172 | ₩86,151 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,138 | ₩85,162 | ₩84,444 | ₩84,617 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,468 | ₩84,862 | ₩83,174 | ₩84,623 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,871 | ₩84,898 | ₩83,917 | ₩84,347 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,615 | ₩84,510 | ₩83,442 | ₩84,323 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,371 | ₩81,619 | ₩80,970 | ₩81,170 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,302 | ₩81,424 | ₩80,209 | ₩81,398 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,207 | ₩80,730 | ₩79,207 | ₩80,730 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,098 | ₩79,527 | ₩77,817 | ₩78,766 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,676 | ₩80,676 | ₩78,953 | ₩79,474 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩79,982 | ₩80,169 | ₩79,501 | ₩79,718 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,386 | ₩82,854 | ₩82,213 | ₩82,579 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,092 | ₩82,627 | ₩81,730 | ₩82,502 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,331 | ₩81,619 | ₩80,008 | ₩81,025 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,361 | ₩83,655 | ₩83,161 | ₩83,407 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,546 | ₩83,415 | ₩82,546 | ₩83,257 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,027 | ₩83,027 | ₩81,650 | ₩81,650 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,905 | ₩82,981 | ₩81,812 | ₩82,852 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩79,982 | ₩80,690 | ₩79,982 | ₩80,442 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,541 | ₩79,795 | ₩78,766 | ₩78,926 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,579 | ₩79,585 | ₩78,579 | ₩78,854 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,098 | ₩78,739 | ₩77,378 | ₩78,726 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,470 | ₩77,724 | ₩77,029 | ₩77,204 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,123 | ₩77,650 | ₩77,083 | ₩77,503 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,285 | ₩78,606 | ₩78,105 | ₩78,325 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,657 | ₩78,445 | ₩77,657 | ₩78,278 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,189 | ₩77,590 | ₩75,934 | ₩76,630 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,684 | ₩77,964 | ₩77,443 | ₩77,916 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,951 | ₩77,951 | ₩76,521 | ₩76,570 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,523 | ₩77,670 | ₩77,169 | ₩77,543 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,764 | ₩78,579 | ₩77,764 | ₩77,944 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,802 | ₩77,069 | ₩76,401 | ₩76,571 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,375 | ₩76,668 | ₩76,141 | ₩76,496 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,747 | ₩76,642 | ₩75,747 | ₩76,642 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,943 | ₩75,279 | ₩73,935 | ₩75,131 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,478 | ₩74,832 | ₩74,157 | ₩74,464 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,609 | ₩74,331 | ₩73,128 | ₩73,943 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,958 | ₩74,985 | ₩73,656 | ₩74,317 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,109 | ₩70,443 | ₩69,369 | ₩70,443 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,882 | ₩70,430 | ₩69,875 | ₩70,176 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,199 | ₩69,815 | ₩68,145 | ₩69,428 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,029 | ₩70,790 | ₩69,855 | ₩70,122 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,357 | ₩69,575 | ₩67,210 | ₩69,508 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,945 | ₩67,945 | ₩66,696 | ₩66,956 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,851 | ₩68,316 | ₩67,464 | ₩67,731 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩68,994 | ₩69,294 | ₩67,838 | ₩67,838 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,577 | ₩70,637 | ₩70,169 | ₩70,309 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,094 | ₩69,909 | ₩69,040 | ₩69,401 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,909 | ₩71,031 | ₩69,414 | ₩70,269 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,336 | ₩70,336 | ₩68,143 | ₩68,292 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,348 | ₩71,122 | ₩69,281 | ₩70,937 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,779 | ₩71,779 | ₩70,456 | ₩70,456 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,126 | ₩72,487 | ₩71,890 | ₩72,126 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,044 | ₩71,806 | ₩71,044 | ₩71,632 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,537 | ₩70,911 | ₩69,421 | ₩69,508 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩70,991 | ₩70,991 | ₩69,548 | ₩69,615 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,806 | ₩72,434 | ₩71,539 | ₩71,939 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,726 | ₩73,275 | ₩71,402 | ₩71,766 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,254 | ₩71,712 | ₩68,813 | ₩71,432 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,668 | ₩70,617 | ₩69,642 | ₩70,163 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,058 | ₩71,859 | ₩69,655 | ₩70,670 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,699 | ₩72,968 | ₩71,258 | ₩72,353 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,004 | ₩71,979 | ₩69,388 | ₩71,418 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,264 | ₩75,701 | ₩74,264 | ₩75,333 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,947 | ₩76,388 | ₩75,733 | ₩76,174 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,163 | ₩77,270 | ₩75,907 | ₩76,762 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩76,989 | ₩77,243 | ₩76,718 | ₩77,056 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,747 | ₩76,521 | ₩75,733 | ₩76,134 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,506 | ₩75,733 | ₩74,862 | ₩74,958 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,304 | ₩75,934 | ₩74,304 | ₩75,934 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩73,970 | ₩74,291 | ₩73,765 | ₩74,250 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,090 | ₩74,825 | ₩74,090 | ₩74,291 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,663 | ₩74,264 | ₩73,095 | ₩73,943 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,402 | ₩74,277 | ₩72,900 | ₩74,277 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,825 | ₩74,825 | ₩73,342 | ₩73,756 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,903 | ₩74,384 | ₩73,342 | ₩74,317 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,369 | ₩73,436 | ₩72,888 | ₩73,182 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,300 | ₩73,195 | ₩72,233 | ₩73,061 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,432 | ₩72,247 | ₩71,432 | ₩72,233 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,403 | ₩71,104 | ₩70,189 | ₩70,416 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,420 | ₩72,420 | ₩70,603 | ₩70,830 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,487 | ₩72,487 | ₩71,218 | ₩72,033 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,817 | ₩71,883 | ₩70,817 | ₩71,498 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,086 | ₩72,160 | ₩70,944 | ₩71,084 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,195 | ₩73,195 | ₩71,599 | ₩72,674 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,088 | ₩73,088 | ₩72,487 | ₩72,981 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,886 | ₩72,434 | ₩71,886 | ₩72,434 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,777 | ₩71,245 | ₩70,757 | ₩71,044 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,229 | ₩71,004 | ₩70,112 | ₩70,857 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,323 | ₩70,643 | ₩70,197 | ₩70,229 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,454 | ₩70,069 | ₩69,430 | ₩69,722 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,653 | ₩69,106 | ₩68,453 | ₩68,640 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,348 | ₩69,361 | ₩68,793 | ₩69,161 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,348 | ₩69,528 | ₩69,067 | ₩69,241 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,666 | ₩68,920 | ₩68,533 | ₩68,920 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,907 | ₩68,933 | ₩68,295 | ₩68,372 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,172 | ₩69,034 | ₩68,172 | ₩69,007 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,279 | ₩68,486 | ₩67,918 | ₩68,426 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩67,972 | ₩68,093 | ₩67,691 | ₩68,065 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,439 | ₩68,439 | ₩67,878 | ₩67,932 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,586 | ₩68,960 | ₩68,426 | ₩68,626 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,798 | ₩68,119 | ₩67,571 | ₩67,952 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,823 | ₩67,244 | ₩66,783 | ₩67,244 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,941 | ₩65,941 | ₩65,393 | ₩65,460 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,861 | ₩65,981 | ₩65,781 | ₩65,781 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,420 | ₩65,602 | ₩65,380 | ₩65,594 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,460 | ₩65,727 | ₩65,460 | ₩65,713 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,139 | ₩65,286 | ₩65,099 | ₩65,193 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,578 | ₩65,019 | ₩64,512 | ₩65,019 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,739 | ₩64,739 | ₩64,565 | ₩64,672 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,258 | ₩64,645 | ₩64,258 | ₩64,445 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,964 | ₩64,338 | ₩63,897 | ₩64,017 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,762 | ₩63,870 | ₩63,015 | ₩63,122 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,710 | ₩63,830 | ₩63,456 | ₩63,683 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,849 | ₩66,849 | ₩66,061 | ₩66,101 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,183 | ₩67,209 | ₩66,141 | ₩66,328 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,796 | ₩67,237 | ₩66,702 | ₩67,183 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,943 | ₩67,411 | ₩66,702 | ₩67,384 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,462 | ₩66,796 | ₩66,302 | ₩66,783 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,036 | ₩67,036 | ₩66,569 | ₩66,863 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,451 | ₩67,451 | ₩66,662 | ₩66,863 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,475 | ₩66,489 | ₩66,302 | ₩66,382 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,195 | ₩66,556 | ₩66,141 | ₩66,556 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,342 | ₩66,502 | ₩66,128 | ₩66,435 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,934 | ₩66,351 | ₩65,934 | ₩66,100 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,021 | ₩66,235 | ₩66,008 | ₩66,195 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,674 | ₩66,101 | ₩65,667 | ₩66,021 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,932 | ₩65,473 | ₩64,590 | ₩65,473 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,151 | ₩65,059 | ₩64,151 | ₩65,019 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,536 | ₩64,431 | ₩63,276 | ₩64,338 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,514 | ₩65,594 | ₩63,817 | ₩63,817 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,685 | ₩65,126 | ₩64,513 | ₩64,886 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,765 | ₩65,277 | ₩64,582 | ₩65,115 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,620 | ₩65,968 | ₩65,166 | ₩65,357 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,487 | ₩66,556 | ₩65,487 | ₩66,072 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,956 | ₩66,956 | ₩65,954 | ₩66,084 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,036 | ₩67,036 | ₩66,756 | ₩66,898 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,916 | ₩67,103 | ₩66,775 | ₩66,976 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,716 | ₩67,036 | ₩66,462 | ₩66,849 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,353 | ₩65,754 | ₩64,926 | ₩65,754 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,395 | ₩66,542 | ₩65,660 | ₩65,838 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,754 | ₩66,649 | ₩65,754 | ₩66,395 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,901 | ₩66,315 | ₩65,849 | ₩65,861 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,117 | ₩67,117 | ₩66,629 | ₩66,995 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,636 | ₩66,636 | ₩66,369 | ₩66,523 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,783 | ₩66,968 | ₩66,636 | ₩66,653 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,571 | ₩67,624 | ₩67,130 | ₩67,272 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,515 | ₩66,990 | ₩66,515 | ₩66,916 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,863 | ₩66,916 | ₩66,717 | ₩66,890 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,288 | ₩66,288 | ₩66,075 | ₩66,141 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,313 | ₩65,821 | ₩65,313 | ₩65,727 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,139 | ₩65,380 | ₩64,672 | ₩64,993 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,373 | ₩65,373 | ₩65,153 | ₩65,193 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,220 | ₩65,794 | ₩65,220 | ₩65,727 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,672 | ₩64,938 | ₩64,502 | ₩64,805 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,086 | ₩65,240 | ₩64,613 | ₩64,765 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,512 | ₩64,652 | ₩64,178 | ₩64,473 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,029 | ₩63,794 | ₩63,002 | ₩63,400 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,917 | ₩64,138 | ₩63,683 | ₩64,035 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,565 | ₩64,565 | ₩62,040 | ₩62,040 | -3.91% | 2만 |
|---|