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 | ₩83,483 | ₩83,483 | ₩82,936 | ₩83,270 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,763 | ₩83,056 | ₩81,908 | ₩82,233 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,483 | ₩84,057 | ₩83,190 | ₩83,777 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,432 | ₩85,432 | ₩84,738 | ₩84,845 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,139 | ₩85,753 | ₩85,032 | ₩85,512 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,804 | ₩83,971 | ₩83,276 | ₩83,871 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,789 | ₩82,949 | ₩81,962 | ₩82,736 | -0.06% | 13만 |
| 2026.09.30 | ₩83,323 | ₩83,323 | ₩82,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,616 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,363 | ₩83,697 | ₩83,096 | ₩83,577 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,083 | ₩83,590 | ₩82,469 | ₩83,310 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,084 | ₩84,471 | ₩83,729 | ₩84,204 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩83,924 | ₩83,924 | ₩83,163 | ₩83,430 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,045 | ₩85,045 | ₩83,947 | ₩83,964 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,099 | ₩85,953 | ₩85,099 | ₩85,659 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,845 | ₩85,613 | ₩84,578 | ₩85,499 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,016 | ₩83,243 | ₩82,616 | ₩83,212 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,789 | ₩83,256 | ₩82,789 | ₩83,148 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,509 | ₩82,616 | ₩81,201 | ₩81,508 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,189 | ₩82,189 | ₩81,414 | ₩81,601 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩81,975 | ₩82,549 | ₩81,668 | ₩81,935 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,404 | ₩84,404 | ₩83,937 | ₩84,124 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,577 | ₩83,577 | ₩82,749 | ₩82,763 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,005 | ₩85,512 | ₩84,765 | ₩84,912 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,392 | ₩85,659 | ₩84,992 | ₩85,152 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,031 | ₩85,099 | ₩83,964 | ₩85,085 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,310 | ₩83,764 | ₩82,789 | ₩83,737 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,083 | ₩83,547 | ₩83,030 | ₩83,510 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,323 | ₩83,717 | ₩82,869 | ₩82,869 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,483 | ₩83,483 | ₩82,843 | ₩83,110 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,684 | ₩84,024 | ₩82,869 | ₩82,989 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,777 | ₩83,777 | ₩83,150 | ₩83,644 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,790 | ₩83,790 | ₩83,150 | ₩83,256 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,869 | ₩83,323 | ₩82,596 | ₩83,283 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,149 | ₩82,149 | ₩81,454 | ₩81,775 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,537 | ₩83,554 | ₩83,003 | ₩83,158 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,042 | ₩82,776 | ₩82,042 | ₩82,496 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,496 | ₩82,496 | ₩81,534 | ₩81,975 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩81,962 | ₩82,115 | ₩80,827 | ₩80,947 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,150 | ₩84,244 | ₩83,150 | ₩83,537 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,176 | ₩83,176 | ₩82,362 | ₩82,536 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,456 | ₩82,936 | ₩82,382 | ₩82,602 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,402 | ₩82,522 | ₩82,128 | ₩82,229 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,294 | ₩81,428 | ₩80,680 | ₩80,907 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩80,960 | ₩81,014 | ₩80,533 | ₩80,627 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,548 | ₩81,548 | ₩80,467 | ₩81,107 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,346 | ₩81,348 | ₩80,253 | ₩80,760 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,828 | ₩82,120 | ₩81,389 | ₩81,520 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,653 | ₩82,028 | ₩80,627 | ₩81,801 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,758 | ₩79,799 | ₩78,478 | ₩79,639 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩79,999 | ₩80,226 | ₩78,518 | ₩79,112 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,223 | ₩78,711 | ₩77,109 | ₩78,674 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,422 | ₩77,510 | ₩75,307 | ₩75,487 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,876 | ₩77,637 | ₩76,509 | ₩77,189 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,572 | ₩79,572 | ₩78,197 | ₩78,969 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,279 | ₩79,799 | ₩78,678 | ₩78,797 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,879 | ₩80,427 | ₩79,332 | ₩79,895 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,186 | ₩80,867 | ₩80,186 | ₩80,440 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,734 | ₩81,201 | ₩80,360 | ₩81,030 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,385 | ₩79,399 | ₩78,491 | ₩78,587 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,263 | ₩79,198 | ₩76,969 | ₩78,531 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,333 | ₩80,333 | ₩79,279 | ₩79,491 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,015 | ₩82,015 | ₩80,160 | ₩81,358 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,348 | ₩81,772 | ₩81,067 | ₩81,671 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,281 | ₩81,374 | ₩80,216 | ₩80,333 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,589 | ₩83,483 | ₩82,482 | ₩83,363 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,323 | ₩83,483 | ₩82,989 | ₩83,337 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,548 | ₩82,456 | ₩80,871 | ₩82,456 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,482 | ₩82,803 | ₩81,521 | ₩81,851 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,084 | ₩84,630 | ₩84,031 | ₩84,431 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,136 | ₩83,730 | ₩80,867 | ₩81,908 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,537 | ₩84,017 | ₩82,989 | ₩83,003 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,485 | ₩85,619 | ₩84,485 | ₩85,272 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,430 | ₩84,204 | ₩82,496 | ₩84,127 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩82,949 | ₩84,338 | ₩82,949 | ₩83,991 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,020 | ₩86,020 | ₩83,884 | ₩84,658 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩83,991 | ₩84,071 | ₩82,876 | ₩83,706 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,684 | ₩84,738 | ₩83,430 | ₩83,549 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,703 | ₩89,010 | ₩88,209 | ₩88,441 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,261 | ₩88,035 | ₩87,208 | ₩87,995 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,340 | ₩86,741 | ₩84,962 | ₩84,962 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩85,980 | ₩86,196 | ₩84,898 | ₩84,922 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,673 | ₩86,420 | ₩85,673 | ₩86,273 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,483 | ₩84,004 | ₩82,883 | ₩83,717 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,533 | ₩83,644 | ₩80,533 | ₩83,431 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,894 | ₩81,748 | ₩79,799 | ₩79,930 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,016 | ₩83,148 | ₩79,232 | ₩81,207 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩81,935 | ₩81,935 | ₩80,994 | ₩81,284 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,456 | ₩82,456 | ₩79,432 | ₩79,580 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,551 | ₩85,459 | ₩83,957 | ₩85,157 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,861 | ₩86,861 | ₩85,579 | ₩85,960 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,514 | ₩87,061 | ₩86,167 | ₩86,918 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,285 | ₩86,547 | ₩85,105 | ₩86,084 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,072 | ₩85,096 | ₩84,378 | ₩84,551 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,403 | ₩84,796 | ₩83,110 | ₩84,557 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,805 | ₩84,832 | ₩83,852 | ₩84,282 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,550 | ₩84,445 | ₩83,377 | ₩84,258 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,308 | ₩81,556 | ₩80,907 | ₩81,107 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,240 | ₩81,361 | ₩80,146 | ₩81,334 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,145 | ₩80,667 | ₩79,145 | ₩80,667 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,037 | ₩79,465 | ₩77,757 | ₩78,705 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,613 | ₩80,613 | ₩78,891 | ₩79,412 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩79,919 | ₩80,106 | ₩79,439 | ₩79,656 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,322 | ₩82,789 | ₩82,149 | ₩82,514 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,028 | ₩82,562 | ₩81,667 | ₩82,438 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,267 | ₩81,556 | ₩79,946 | ₩80,962 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,297 | ₩83,590 | ₩83,096 | ₩83,342 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,482 | ₩83,350 | ₩82,482 | ₩83,192 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩82,963 | ₩82,963 | ₩81,587 | ₩81,587 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,841 | ₩82,916 | ₩81,748 | ₩82,788 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩79,919 | ₩80,627 | ₩79,919 | ₩80,380 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,479 | ₩79,732 | ₩78,705 | ₩78,865 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,518 | ₩79,523 | ₩78,518 | ₩78,793 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,037 | ₩78,678 | ₩77,318 | ₩78,664 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,410 | ₩77,663 | ₩76,969 | ₩77,144 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,063 | ₩77,590 | ₩77,023 | ₩77,443 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,224 | ₩78,544 | ₩78,044 | ₩78,264 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,597 | ₩78,384 | ₩77,597 | ₩78,217 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,129 | ₩77,530 | ₩75,875 | ₩76,570 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,623 | ₩77,904 | ₩77,383 | ₩77,856 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,890 | ₩77,890 | ₩76,462 | ₩76,510 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,463 | ₩77,610 | ₩77,109 | ₩77,483 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,703 | ₩78,518 | ₩77,703 | ₩77,884 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,742 | ₩77,009 | ₩76,342 | ₩76,511 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,315 | ₩76,609 | ₩76,081 | ₩76,437 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,688 | ₩76,582 | ₩75,688 | ₩76,582 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,886 | ₩75,220 | ₩73,878 | ₩75,072 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,420 | ₩74,773 | ₩74,099 | ₩74,406 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,552 | ₩74,273 | ₩73,071 | ₩73,886 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,900 | ₩74,927 | ₩73,599 | ₩74,259 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,055 | ₩70,388 | ₩69,315 | ₩70,388 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,828 | ₩70,375 | ₩69,821 | ₩70,121 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,146 | ₩69,761 | ₩68,092 | ₩69,374 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩69,974 | ₩70,735 | ₩69,801 | ₩70,068 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,305 | ₩69,521 | ₩67,158 | ₩69,454 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,892 | ₩67,892 | ₩66,644 | ₩66,904 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,799 | ₩68,263 | ₩67,411 | ₩67,678 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩68,940 | ₩69,240 | ₩67,785 | ₩67,785 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,522 | ₩70,582 | ₩70,115 | ₩70,255 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,040 | ₩69,854 | ₩68,987 | ₩69,347 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,854 | ₩70,976 | ₩69,360 | ₩70,215 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,281 | ₩70,281 | ₩68,090 | ₩68,239 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,294 | ₩71,066 | ₩69,227 | ₩70,882 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,723 | ₩71,723 | ₩70,402 | ₩70,402 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,070 | ₩72,431 | ₩71,834 | ₩72,070 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩70,989 | ₩71,750 | ₩70,989 | ₩71,576 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,482 | ₩70,855 | ₩69,367 | ₩69,454 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩70,936 | ₩70,936 | ₩69,494 | ₩69,561 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,750 | ₩72,377 | ₩71,483 | ₩71,883 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,670 | ₩73,218 | ₩71,347 | ₩71,710 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,200 | ₩71,656 | ₩68,760 | ₩71,376 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,614 | ₩70,562 | ₩69,587 | ₩70,108 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,002 | ₩71,803 | ₩69,601 | ₩70,615 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,643 | ₩72,911 | ₩71,202 | ₩72,297 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩70,949 | ₩71,923 | ₩69,334 | ₩71,363 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,206 | ₩75,642 | ₩74,206 | ₩75,274 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,888 | ₩76,328 | ₩75,674 | ₩76,115 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,103 | ₩77,209 | ₩75,848 | ₩76,702 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩76,929 | ₩77,183 | ₩76,658 | ₩76,996 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,688 | ₩76,462 | ₩75,674 | ₩76,075 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,447 | ₩75,674 | ₩74,804 | ₩74,900 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,246 | ₩75,875 | ₩74,246 | ₩75,875 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩73,912 | ₩74,233 | ₩73,708 | ₩74,193 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,032 | ₩74,767 | ₩74,032 | ₩74,233 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,605 | ₩74,206 | ₩73,038 | ₩73,886 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,345 | ₩74,219 | ₩72,843 | ₩74,219 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,767 | ₩74,767 | ₩73,285 | ₩73,699 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,846 | ₩74,326 | ₩73,285 | ₩74,259 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,312 | ₩73,378 | ₩72,831 | ₩73,125 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,244 | ₩73,138 | ₩72,177 | ₩73,005 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,376 | ₩72,190 | ₩71,376 | ₩72,177 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,348 | ₩71,049 | ₩70,135 | ₩70,362 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,364 | ₩72,364 | ₩70,548 | ₩70,775 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,431 | ₩72,431 | ₩71,162 | ₩71,977 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,762 | ₩71,827 | ₩70,762 | ₩71,443 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,030 | ₩72,104 | ₩70,889 | ₩71,029 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,138 | ₩73,138 | ₩71,543 | ₩72,617 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,031 | ₩73,031 | ₩72,431 | ₩72,924 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,830 | ₩72,377 | ₩71,830 | ₩72,377 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,722 | ₩71,189 | ₩70,702 | ₩70,989 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,175 | ₩70,949 | ₩70,057 | ₩70,802 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,268 | ₩70,588 | ₩70,143 | ₩70,175 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,400 | ₩70,014 | ₩69,376 | ₩69,667 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,599 | ₩69,052 | ₩68,399 | ₩68,586 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,294 | ₩69,307 | ₩68,740 | ₩69,107 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,294 | ₩69,474 | ₩69,013 | ₩69,187 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,613 | ₩68,866 | ₩68,479 | ₩68,866 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,853 | ₩68,880 | ₩68,242 | ₩68,319 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,119 | ₩68,980 | ₩68,119 | ₩68,953 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,226 | ₩68,433 | ₩67,865 | ₩68,373 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩67,919 | ₩68,040 | ₩67,638 | ₩68,012 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,386 | ₩68,386 | ₩67,825 | ₩67,879 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,533 | ₩68,907 | ₩68,373 | ₩68,573 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,745 | ₩68,066 | ₩67,518 | ₩67,899 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,771 | ₩67,191 | ₩66,731 | ₩67,191 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,890 | ₩65,890 | ₩65,342 | ₩65,409 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,810 | ₩65,930 | ₩65,729 | ₩65,729 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,369 | ₩65,551 | ₩65,329 | ₩65,543 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,409 | ₩65,676 | ₩65,409 | ₩65,661 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,089 | ₩65,236 | ₩65,049 | ₩65,142 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,528 | ₩64,969 | ₩64,461 | ₩64,969 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,688 | ₩64,688 | ₩64,515 | ₩64,622 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,208 | ₩64,595 | ₩64,208 | ₩64,395 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,914 | ₩64,288 | ₩63,847 | ₩63,967 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,712 | ₩63,821 | ₩62,966 | ₩63,073 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,660 | ₩63,781 | ₩63,407 | ₩63,634 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,797 | ₩66,797 | ₩66,010 | ₩66,050 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,131 | ₩67,156 | ₩66,090 | ₩66,277 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,744 | ₩67,185 | ₩66,651 | ₩67,131 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,891 | ₩67,358 | ₩66,651 | ₩67,331 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,410 | ₩66,744 | ₩66,250 | ₩66,731 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩66,984 | ₩66,984 | ₩66,517 | ₩66,811 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,398 | ₩67,398 | ₩66,611 | ₩66,811 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,424 | ₩66,437 | ₩66,250 | ₩66,330 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,143 | ₩66,504 | ₩66,090 | ₩66,504 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,290 | ₩66,450 | ₩66,077 | ₩66,384 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,883 | ₩66,299 | ₩65,883 | ₩66,049 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩65,970 | ₩66,183 | ₩65,956 | ₩66,143 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,623 | ₩66,050 | ₩65,616 | ₩65,970 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,882 | ₩65,422 | ₩64,540 | ₩65,422 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,101 | ₩65,009 | ₩64,101 | ₩64,969 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,487 | ₩64,381 | ₩63,227 | ₩64,288 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,463 | ₩65,543 | ₩63,767 | ₩63,767 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,635 | ₩65,075 | ₩64,463 | ₩64,835 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,715 | ₩65,226 | ₩64,532 | ₩65,065 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,569 | ₩65,916 | ₩65,115 | ₩65,306 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,436 | ₩66,504 | ₩65,436 | ₩66,020 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,904 | ₩66,904 | ₩65,903 | ₩66,033 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩66,984 | ₩66,984 | ₩66,704 | ₩66,845 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,864 | ₩67,051 | ₩66,723 | ₩66,924 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,664 | ₩66,984 | ₩66,410 | ₩66,797 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,302 | ₩65,703 | ₩64,875 | ₩65,703 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,344 | ₩66,490 | ₩65,609 | ₩65,787 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,703 | ₩66,597 | ₩65,703 | ₩66,344 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,850 | ₩66,263 | ₩65,798 | ₩65,810 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,064 | ₩67,064 | ₩66,577 | ₩66,943 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,584 | ₩66,584 | ₩66,317 | ₩66,472 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,731 | ₩66,916 | ₩66,584 | ₩66,601 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,518 | ₩67,572 | ₩67,078 | ₩67,219 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,464 | ₩66,938 | ₩66,464 | ₩66,864 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,811 | ₩66,864 | ₩66,665 | ₩66,837 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,237 | ₩66,237 | ₩66,023 | ₩66,090 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,262 | ₩65,770 | ₩65,262 | ₩65,676 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,089 | ₩65,329 | ₩64,622 | ₩64,942 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,322 | ₩65,322 | ₩65,102 | ₩65,142 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,169 | ₩65,743 | ₩65,169 | ₩65,676 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,622 | ₩64,887 | ₩64,452 | ₩64,755 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,035 | ₩65,189 | ₩64,563 | ₩64,715 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,461 | ₩64,602 | ₩64,128 | ₩64,423 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩62,980 | ₩63,745 | ₩62,953 | ₩63,351 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,867 | ₩64,088 | ₩63,634 | ₩63,985 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,515 | ₩64,515 | ₩61,992 | ₩61,992 | -3.91% | 2만 |
|---|