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 | ₩83,556 | ₩83,556 | ₩83,008 | ₩83,342 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,834 | ₩83,128 | ₩81,979 | ₩82,304 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,556 | ₩84,130 | ₩83,262 | ₩83,850 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,507 | ₩85,507 | ₩84,812 | ₩84,919 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,213 | ₩85,827 | ₩85,106 | ₩85,587 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,877 | ₩84,044 | ₩83,349 | ₩83,943 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,861 | ₩83,022 | ₩82,033 | ₩82,808 | -0.06% | 13만 |
| 2026.09.30 | ₩83,396 | ₩83,396 | ₩82,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,688 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,436 | ₩83,770 | ₩83,168 | ₩83,649 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,155 | ₩83,663 | ₩82,541 | ₩83,382 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,157 | ₩84,545 | ₩83,802 | ₩84,277 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩83,997 | ₩83,997 | ₩83,235 | ₩83,503 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,119 | ₩85,119 | ₩84,020 | ₩84,037 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,173 | ₩86,028 | ₩85,173 | ₩85,734 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,919 | ₩85,687 | ₩84,651 | ₩85,573 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,088 | ₩83,315 | ₩82,688 | ₩83,285 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,861 | ₩83,329 | ₩82,861 | ₩83,221 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,581 | ₩82,688 | ₩81,271 | ₩81,579 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,260 | ₩82,260 | ₩81,485 | ₩81,672 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,046 | ₩82,621 | ₩81,739 | ₩82,006 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,478 | ₩84,478 | ₩84,010 | ₩84,197 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,649 | ₩83,649 | ₩82,821 | ₩82,834 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,079 | ₩85,587 | ₩84,839 | ₩84,986 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,466 | ₩85,734 | ₩85,066 | ₩85,226 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,104 | ₩85,173 | ₩84,037 | ₩85,159 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,382 | ₩83,837 | ₩82,861 | ₩83,810 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,155 | ₩83,620 | ₩83,102 | ₩83,583 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,396 | ₩83,790 | ₩82,941 | ₩82,941 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,556 | ₩83,556 | ₩82,915 | ₩83,182 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,756 | ₩84,097 | ₩82,941 | ₩83,062 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,850 | ₩83,850 | ₩83,222 | ₩83,716 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,863 | ₩83,863 | ₩83,222 | ₩83,329 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,941 | ₩83,396 | ₩82,667 | ₩83,356 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,220 | ₩82,220 | ₩81,525 | ₩81,846 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,609 | ₩83,627 | ₩83,075 | ₩83,230 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,113 | ₩82,848 | ₩82,113 | ₩82,567 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,567 | ₩82,567 | ₩81,605 | ₩82,046 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,033 | ₩82,186 | ₩80,897 | ₩81,017 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,222 | ₩84,317 | ₩83,222 | ₩83,609 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,249 | ₩83,249 | ₩82,434 | ₩82,607 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,527 | ₩83,008 | ₩82,454 | ₩82,674 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,474 | ₩82,594 | ₩82,200 | ₩82,300 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,365 | ₩81,498 | ₩80,750 | ₩80,977 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,031 | ₩81,084 | ₩80,603 | ₩80,697 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,619 | ₩81,619 | ₩80,536 | ₩81,178 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,416 | ₩81,418 | ₩80,323 | ₩80,830 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,899 | ₩82,192 | ₩81,460 | ₩81,591 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,724 | ₩82,100 | ₩80,697 | ₩81,873 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,826 | ₩79,868 | ₩78,546 | ₩79,708 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,069 | ₩80,296 | ₩78,586 | ₩79,180 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,290 | ₩78,780 | ₩77,176 | ₩78,742 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,488 | ₩77,577 | ₩75,373 | ₩75,553 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,943 | ₩77,704 | ₩76,575 | ₩77,257 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,641 | ₩79,641 | ₩78,265 | ₩79,037 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,347 | ₩79,868 | ₩78,746 | ₩78,865 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,949 | ₩80,496 | ₩79,401 | ₩79,965 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,256 | ₩80,937 | ₩80,256 | ₩80,510 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,804 | ₩81,271 | ₩80,430 | ₩81,100 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,454 | ₩79,468 | ₩78,559 | ₩78,655 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,330 | ₩79,267 | ₩77,036 | ₩78,599 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,403 | ₩80,403 | ₩79,347 | ₩79,560 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,086 | ₩82,086 | ₩80,229 | ₩81,429 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,418 | ₩81,843 | ₩81,138 | ₩81,742 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,351 | ₩81,445 | ₩80,285 | ₩80,403 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,661 | ₩83,556 | ₩82,554 | ₩83,436 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,396 | ₩83,556 | ₩83,062 | ₩83,409 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,619 | ₩82,527 | ₩80,941 | ₩82,527 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,554 | ₩82,875 | ₩81,592 | ₩81,922 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,157 | ₩84,704 | ₩84,104 | ₩84,505 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,209 | ₩83,803 | ₩80,937 | ₩81,979 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,609 | ₩84,090 | ₩83,062 | ₩83,075 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,558 | ₩85,694 | ₩84,558 | ₩85,346 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,503 | ₩84,277 | ₩82,567 | ₩84,200 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,022 | ₩84,411 | ₩83,022 | ₩84,064 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,094 | ₩86,094 | ₩83,957 | ₩84,732 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,064 | ₩84,144 | ₩82,948 | ₩83,779 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,756 | ₩84,812 | ₩83,503 | ₩83,621 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,780 | ₩89,087 | ₩88,286 | ₩88,518 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,337 | ₩88,112 | ₩87,283 | ₩88,072 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,415 | ₩86,816 | ₩85,036 | ₩85,036 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,054 | ₩86,271 | ₩84,972 | ₩84,996 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,747 | ₩86,495 | ₩85,747 | ₩86,348 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,556 | ₩84,077 | ₩82,955 | ₩83,790 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,603 | ₩83,716 | ₩80,603 | ₩83,504 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,964 | ₩81,819 | ₩79,868 | ₩79,999 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,088 | ₩83,221 | ₩79,301 | ₩81,278 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩82,006 | ₩82,006 | ₩81,064 | ₩81,354 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,527 | ₩82,527 | ₩79,501 | ₩79,649 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,625 | ₩85,533 | ₩84,030 | ₩85,231 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,936 | ₩86,936 | ₩85,654 | ₩86,034 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,589 | ₩87,137 | ₩86,241 | ₩86,994 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,360 | ₩86,622 | ₩85,179 | ₩86,159 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,146 | ₩85,170 | ₩84,451 | ₩84,625 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,476 | ₩84,869 | ₩83,182 | ₩84,630 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,879 | ₩84,905 | ₩83,925 | ₩84,355 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,623 | ₩84,518 | ₩83,449 | ₩84,331 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,378 | ₩81,627 | ₩80,977 | ₩81,178 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,309 | ₩81,432 | ₩80,216 | ₩81,405 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,214 | ₩80,737 | ₩79,214 | ₩80,737 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,105 | ₩79,534 | ₩77,824 | ₩78,773 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,683 | ₩80,683 | ₩78,960 | ₩79,481 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩79,989 | ₩80,176 | ₩79,508 | ₩79,726 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,394 | ₩82,861 | ₩82,220 | ₩82,586 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,100 | ₩82,634 | ₩81,738 | ₩82,510 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,338 | ₩81,627 | ₩80,015 | ₩81,032 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,369 | ₩83,663 | ₩83,168 | ₩83,414 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,554 | ₩83,422 | ₩82,554 | ₩83,265 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,035 | ₩83,035 | ₩81,657 | ₩81,657 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,913 | ₩82,988 | ₩81,819 | ₩82,860 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩79,989 | ₩80,697 | ₩79,989 | ₩80,450 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,548 | ₩79,802 | ₩78,773 | ₩78,933 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,586 | ₩79,592 | ₩78,586 | ₩78,861 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,105 | ₩78,746 | ₩77,385 | ₩78,733 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,477 | ₩77,731 | ₩77,036 | ₩77,211 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,130 | ₩77,657 | ₩77,090 | ₩77,510 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,292 | ₩78,613 | ₩78,112 | ₩78,332 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,664 | ₩78,452 | ₩77,664 | ₩78,285 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,196 | ₩77,597 | ₩75,941 | ₩76,637 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,691 | ₩77,971 | ₩77,450 | ₩77,923 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,958 | ₩77,958 | ₩76,528 | ₩76,576 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,530 | ₩77,677 | ₩77,176 | ₩77,550 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,771 | ₩78,586 | ₩77,771 | ₩77,951 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,809 | ₩77,076 | ₩76,408 | ₩76,578 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,381 | ₩76,675 | ₩76,148 | ₩76,503 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,753 | ₩76,649 | ₩75,753 | ₩76,649 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,950 | ₩75,286 | ₩73,942 | ₩75,138 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,484 | ₩74,838 | ₩74,164 | ₩74,471 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,616 | ₩74,337 | ₩73,135 | ₩73,950 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,965 | ₩74,992 | ₩73,663 | ₩74,324 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,115 | ₩70,449 | ₩69,375 | ₩70,449 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,888 | ₩70,436 | ₩69,882 | ₩70,182 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,205 | ₩69,821 | ₩68,151 | ₩69,434 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,035 | ₩70,797 | ₩69,862 | ₩70,129 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,363 | ₩69,581 | ₩67,216 | ₩69,514 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,951 | ₩67,951 | ₩66,702 | ₩66,962 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,857 | ₩68,322 | ₩67,470 | ₩67,737 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩69,000 | ₩69,300 | ₩67,844 | ₩67,844 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,583 | ₩70,643 | ₩70,176 | ₩70,316 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,100 | ₩69,915 | ₩69,047 | ₩69,407 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,915 | ₩71,037 | ₩69,421 | ₩70,276 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,343 | ₩70,343 | ₩68,149 | ₩68,298 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,354 | ₩71,128 | ₩69,287 | ₩70,944 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,785 | ₩71,785 | ₩70,463 | ₩70,463 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,133 | ₩72,494 | ₩71,896 | ₩72,133 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,051 | ₩71,812 | ₩71,051 | ₩71,638 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,543 | ₩70,917 | ₩69,427 | ₩69,514 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩70,997 | ₩70,997 | ₩69,554 | ₩69,621 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,812 | ₩72,440 | ₩71,545 | ₩71,946 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,732 | ₩73,282 | ₩71,409 | ₩71,772 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,260 | ₩71,719 | ₩68,819 | ₩71,438 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,674 | ₩70,623 | ₩69,648 | ₩70,169 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,064 | ₩71,866 | ₩69,661 | ₩70,677 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,705 | ₩72,975 | ₩71,264 | ₩72,360 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,011 | ₩71,986 | ₩69,394 | ₩71,425 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,270 | ₩75,708 | ₩74,270 | ₩75,339 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,954 | ₩76,395 | ₩75,740 | ₩76,181 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,170 | ₩77,277 | ₩75,914 | ₩76,769 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩76,996 | ₩77,250 | ₩76,725 | ₩77,063 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,753 | ₩76,528 | ₩75,740 | ₩76,141 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,513 | ₩75,740 | ₩74,869 | ₩74,965 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,311 | ₩75,941 | ₩74,311 | ₩75,941 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩73,977 | ₩74,297 | ₩73,772 | ₩74,257 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,097 | ₩74,832 | ₩74,097 | ₩74,297 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,669 | ₩74,270 | ₩73,101 | ₩73,950 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,409 | ₩74,284 | ₩72,906 | ₩74,284 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,832 | ₩74,832 | ₩73,349 | ₩73,763 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,910 | ₩74,391 | ₩73,349 | ₩74,324 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,375 | ₩73,442 | ₩72,894 | ₩73,188 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,306 | ₩73,202 | ₩72,240 | ₩73,068 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,438 | ₩72,253 | ₩71,438 | ₩72,240 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,409 | ₩71,111 | ₩70,196 | ₩70,423 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,427 | ₩72,427 | ₩70,610 | ₩70,837 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,494 | ₩72,494 | ₩71,224 | ₩72,039 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,823 | ₩71,890 | ₩70,823 | ₩71,505 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,093 | ₩72,166 | ₩70,950 | ₩71,091 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,202 | ₩73,202 | ₩71,605 | ₩72,681 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,095 | ₩73,095 | ₩72,494 | ₩72,988 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,892 | ₩72,440 | ₩71,892 | ₩72,440 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,783 | ₩71,251 | ₩70,763 | ₩71,051 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,236 | ₩71,011 | ₩70,118 | ₩70,864 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,329 | ₩70,650 | ₩70,204 | ₩70,236 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,461 | ₩70,075 | ₩69,437 | ₩69,728 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,659 | ₩69,112 | ₩68,459 | ₩68,646 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,354 | ₩69,367 | ₩68,799 | ₩69,167 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,354 | ₩69,534 | ₩69,073 | ₩69,247 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,672 | ₩68,926 | ₩68,539 | ₩68,926 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,913 | ₩68,940 | ₩68,301 | ₩68,379 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,178 | ₩69,040 | ₩68,178 | ₩69,013 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,285 | ₩68,492 | ₩67,924 | ₩68,432 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩67,978 | ₩68,099 | ₩67,697 | ₩68,071 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,445 | ₩68,445 | ₩67,884 | ₩67,938 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,592 | ₩68,966 | ₩68,432 | ₩68,632 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,804 | ₩68,125 | ₩67,577 | ₩67,958 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,829 | ₩67,250 | ₩66,789 | ₩67,250 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,947 | ₩65,947 | ₩65,399 | ₩65,466 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,867 | ₩65,987 | ₩65,787 | ₩65,787 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,426 | ₩65,608 | ₩65,386 | ₩65,600 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,466 | ₩65,733 | ₩65,466 | ₩65,718 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,145 | ₩65,292 | ₩65,105 | ₩65,199 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,584 | ₩65,025 | ₩64,517 | ₩65,025 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,744 | ₩64,744 | ₩64,571 | ₩64,678 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,264 | ₩64,651 | ₩64,264 | ₩64,451 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,970 | ₩64,344 | ₩63,903 | ₩64,023 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,768 | ₩63,876 | ₩63,021 | ₩63,128 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,716 | ₩63,836 | ₩63,462 | ₩63,689 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,855 | ₩66,855 | ₩66,067 | ₩66,107 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,189 | ₩67,215 | ₩66,147 | ₩66,334 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,802 | ₩67,243 | ₩66,708 | ₩67,189 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,949 | ₩67,417 | ₩66,708 | ₩67,390 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,468 | ₩66,802 | ₩66,308 | ₩66,789 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,042 | ₩67,042 | ₩66,575 | ₩66,869 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,457 | ₩67,457 | ₩66,668 | ₩66,869 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,481 | ₩66,495 | ₩66,308 | ₩66,388 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,201 | ₩66,562 | ₩66,147 | ₩66,562 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,348 | ₩66,508 | ₩66,134 | ₩66,441 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,940 | ₩66,357 | ₩65,940 | ₩66,106 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,027 | ₩66,241 | ₩66,014 | ₩66,201 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,680 | ₩66,107 | ₩65,673 | ₩66,027 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,938 | ₩65,479 | ₩64,596 | ₩65,479 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,157 | ₩65,065 | ₩64,157 | ₩65,025 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,542 | ₩64,437 | ₩63,282 | ₩64,344 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,519 | ₩65,600 | ₩63,823 | ₩63,823 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,691 | ₩65,132 | ₩64,519 | ₩64,891 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,771 | ₩65,283 | ₩64,588 | ₩65,121 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,626 | ₩65,974 | ₩65,172 | ₩65,363 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,493 | ₩66,562 | ₩65,493 | ₩66,078 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,962 | ₩66,962 | ₩65,960 | ₩66,090 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,042 | ₩67,042 | ₩66,762 | ₩66,904 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,922 | ₩67,109 | ₩66,781 | ₩66,982 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,722 | ₩67,042 | ₩66,468 | ₩66,855 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,359 | ₩65,760 | ₩64,932 | ₩65,760 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,401 | ₩66,548 | ₩65,666 | ₩65,844 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,760 | ₩66,655 | ₩65,760 | ₩66,401 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,907 | ₩66,321 | ₩65,855 | ₩65,867 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,123 | ₩67,123 | ₩66,635 | ₩67,001 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,642 | ₩66,642 | ₩66,374 | ₩66,529 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,789 | ₩66,974 | ₩66,642 | ₩66,659 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,577 | ₩67,630 | ₩67,136 | ₩67,278 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,521 | ₩66,996 | ₩66,521 | ₩66,922 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,869 | ₩66,922 | ₩66,723 | ₩66,896 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,294 | ₩66,294 | ₩66,081 | ₩66,147 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,319 | ₩65,827 | ₩65,319 | ₩65,733 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,145 | ₩65,386 | ₩64,678 | ₩64,998 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,379 | ₩65,379 | ₩65,159 | ₩65,199 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,225 | ₩65,800 | ₩65,225 | ₩65,733 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,678 | ₩64,944 | ₩64,508 | ₩64,811 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,092 | ₩65,246 | ₩64,619 | ₩64,771 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,517 | ₩64,658 | ₩64,183 | ₩64,479 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,034 | ₩63,800 | ₩63,008 | ₩63,406 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,923 | ₩64,143 | ₩63,689 | ₩64,040 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,571 | ₩64,571 | ₩62,046 | ₩62,046 | -3.91% | 2만 |
|---|