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 | ₩83,565 | ₩83,565 | ₩83,017 | ₩83,352 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,844 | ₩83,138 | ₩81,989 | ₩82,313 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,565 | ₩84,140 | ₩83,271 | ₩83,859 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,516 | ₩85,516 | ₩84,821 | ₩84,928 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,222 | ₩85,837 | ₩85,115 | ₩85,596 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,886 | ₩84,053 | ₩83,358 | ₩83,953 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,871 | ₩83,031 | ₩82,042 | ₩82,817 | -0.06% | 13만 |
| 2026.09.30 | ₩83,405 | ₩83,405 | ₩82,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,697 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,445 | ₩83,779 | ₩83,178 | ₩83,659 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,164 | ₩83,672 | ₩82,550 | ₩83,392 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,167 | ₩84,554 | ₩83,811 | ₩84,287 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩84,006 | ₩84,006 | ₩83,245 | ₩83,512 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,129 | ₩85,129 | ₩84,029 | ₩84,046 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,182 | ₩86,037 | ₩85,182 | ₩85,743 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,928 | ₩85,697 | ₩84,661 | ₩85,583 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,098 | ₩83,325 | ₩82,697 | ₩83,294 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,871 | ₩83,338 | ₩82,871 | ₩83,230 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,590 | ₩82,697 | ₩81,280 | ₩81,588 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,269 | ₩82,269 | ₩81,494 | ₩81,681 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,055 | ₩82,630 | ₩81,748 | ₩82,015 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,487 | ₩84,487 | ₩84,020 | ₩84,207 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,659 | ₩83,659 | ₩82,830 | ₩82,844 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,089 | ₩85,596 | ₩84,848 | ₩84,995 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,476 | ₩85,743 | ₩85,075 | ₩85,236 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,113 | ₩85,182 | ₩84,046 | ₩85,169 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,392 | ₩83,846 | ₩82,871 | ₩83,819 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,164 | ₩83,629 | ₩83,111 | ₩83,592 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,405 | ₩83,799 | ₩82,951 | ₩82,951 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,565 | ₩83,565 | ₩82,924 | ₩83,191 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,766 | ₩84,106 | ₩82,951 | ₩83,071 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,859 | ₩83,859 | ₩83,231 | ₩83,726 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,873 | ₩83,873 | ₩83,231 | ₩83,338 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,951 | ₩83,405 | ₩82,677 | ₩83,365 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,229 | ₩82,229 | ₩81,534 | ₩81,855 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,619 | ₩83,636 | ₩83,084 | ₩83,239 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,122 | ₩82,857 | ₩82,122 | ₩82,577 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,577 | ₩82,577 | ₩81,614 | ₩82,055 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,042 | ₩82,196 | ₩80,906 | ₩81,027 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,231 | ₩84,327 | ₩83,231 | ₩83,619 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,258 | ₩83,258 | ₩82,443 | ₩82,617 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,536 | ₩83,017 | ₩82,463 | ₩82,683 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,483 | ₩82,603 | ₩82,209 | ₩82,309 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,374 | ₩81,508 | ₩80,759 | ₩80,986 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,040 | ₩81,093 | ₩80,612 | ₩80,706 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,628 | ₩81,628 | ₩80,546 | ₩81,187 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,425 | ₩81,427 | ₩80,332 | ₩80,839 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,908 | ₩82,201 | ₩81,469 | ₩81,600 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,733 | ₩82,109 | ₩80,706 | ₩81,882 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,835 | ₩79,877 | ₩78,555 | ₩79,717 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,078 | ₩80,305 | ₩78,595 | ₩79,189 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,299 | ₩78,788 | ₩77,185 | ₩78,751 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,497 | ₩77,586 | ₩75,381 | ₩75,562 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,951 | ₩77,713 | ₩76,584 | ₩77,265 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,650 | ₩79,650 | ₩78,274 | ₩79,046 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,356 | ₩79,877 | ₩78,755 | ₩78,874 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,958 | ₩80,505 | ₩79,410 | ₩79,974 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,265 | ₩80,946 | ₩80,265 | ₩80,519 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,813 | ₩81,280 | ₩80,439 | ₩81,109 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,463 | ₩79,477 | ₩78,568 | ₩78,664 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,339 | ₩79,276 | ₩77,045 | ₩78,608 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,412 | ₩80,412 | ₩79,356 | ₩79,569 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,096 | ₩82,096 | ₩80,238 | ₩81,438 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,427 | ₩81,852 | ₩81,147 | ₩81,751 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,361 | ₩81,454 | ₩80,294 | ₩80,412 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,670 | ₩83,565 | ₩82,563 | ₩83,445 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,405 | ₩83,565 | ₩83,071 | ₩83,418 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,628 | ₩82,536 | ₩80,950 | ₩82,536 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,563 | ₩82,884 | ₩81,601 | ₩81,931 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,167 | ₩84,713 | ₩84,113 | ₩84,514 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,218 | ₩83,813 | ₩80,946 | ₩81,989 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,619 | ₩84,100 | ₩83,071 | ₩83,084 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,567 | ₩85,703 | ₩84,567 | ₩85,356 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,512 | ₩84,287 | ₩82,577 | ₩84,209 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,031 | ₩84,420 | ₩83,031 | ₩84,073 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,104 | ₩86,104 | ₩83,966 | ₩84,741 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,073 | ₩84,153 | ₩82,957 | ₩83,788 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,766 | ₩84,821 | ₩83,512 | ₩83,631 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,790 | ₩89,097 | ₩88,295 | ₩88,528 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,347 | ₩88,122 | ₩87,293 | ₩88,082 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,425 | ₩86,826 | ₩85,046 | ₩85,046 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,064 | ₩86,280 | ₩84,982 | ₩85,006 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,757 | ₩86,505 | ₩85,757 | ₩86,358 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,565 | ₩84,086 | ₩82,964 | ₩83,799 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,612 | ₩83,726 | ₩80,612 | ₩83,513 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,973 | ₩81,828 | ₩79,877 | ₩80,008 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,098 | ₩83,230 | ₩79,310 | ₩81,287 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩82,015 | ₩82,015 | ₩81,073 | ₩81,363 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,536 | ₩82,536 | ₩79,510 | ₩79,658 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,634 | ₩85,543 | ₩84,040 | ₩85,241 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,946 | ₩86,946 | ₩85,663 | ₩86,044 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,598 | ₩87,146 | ₩86,251 | ₩87,003 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,369 | ₩86,632 | ₩85,189 | ₩86,168 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,155 | ₩85,179 | ₩84,461 | ₩84,634 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,485 | ₩84,879 | ₩83,191 | ₩84,640 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,888 | ₩84,915 | ₩83,934 | ₩84,364 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,632 | ₩84,527 | ₩83,458 | ₩84,340 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,387 | ₩81,636 | ₩80,986 | ₩81,187 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,318 | ₩81,441 | ₩80,225 | ₩81,414 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,223 | ₩80,746 | ₩79,223 | ₩80,746 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,114 | ₩79,543 | ₩77,833 | ₩78,782 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,693 | ₩80,693 | ₩78,969 | ₩79,490 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩79,998 | ₩80,185 | ₩79,517 | ₩79,734 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,403 | ₩82,871 | ₩82,229 | ₩82,595 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,109 | ₩82,643 | ₩81,747 | ₩82,519 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,347 | ₩81,636 | ₩80,024 | ₩81,041 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,378 | ₩83,672 | ₩83,178 | ₩83,424 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,563 | ₩83,432 | ₩82,563 | ₩83,274 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,044 | ₩83,044 | ₩81,667 | ₩81,667 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,922 | ₩82,997 | ₩81,828 | ₩82,869 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩79,998 | ₩80,706 | ₩79,998 | ₩80,459 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,557 | ₩79,811 | ₩78,782 | ₩78,942 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,595 | ₩79,601 | ₩78,595 | ₩78,870 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,114 | ₩78,755 | ₩77,393 | ₩78,742 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,486 | ₩77,740 | ₩77,045 | ₩77,220 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,138 | ₩77,666 | ₩77,098 | ₩77,519 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,301 | ₩78,621 | ₩78,120 | ₩78,341 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,673 | ₩78,461 | ₩77,673 | ₩78,294 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,205 | ₩77,606 | ₩75,949 | ₩76,645 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,699 | ₩77,980 | ₩77,459 | ₩77,932 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,967 | ₩77,967 | ₩76,537 | ₩76,585 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,539 | ₩77,686 | ₩77,185 | ₩77,559 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,780 | ₩78,595 | ₩77,780 | ₩77,960 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,818 | ₩77,085 | ₩76,417 | ₩76,586 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,390 | ₩76,684 | ₩76,156 | ₩76,512 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,762 | ₩76,657 | ₩75,762 | ₩76,657 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,958 | ₩75,294 | ₩73,950 | ₩75,146 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,493 | ₩74,847 | ₩74,172 | ₩74,479 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,624 | ₩74,346 | ₩73,143 | ₩73,958 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,974 | ₩75,000 | ₩73,671 | ₩74,332 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,123 | ₩70,457 | ₩69,383 | ₩70,457 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,896 | ₩70,444 | ₩69,889 | ₩70,190 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,212 | ₩69,829 | ₩68,159 | ₩69,442 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,043 | ₩70,805 | ₩69,869 | ₩70,137 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,371 | ₩69,589 | ₩67,224 | ₩69,522 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,959 | ₩67,959 | ₩66,709 | ₩66,970 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,865 | ₩68,330 | ₩67,478 | ₩67,745 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩69,008 | ₩69,308 | ₩67,852 | ₩67,852 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,591 | ₩70,651 | ₩70,183 | ₩70,324 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,108 | ₩69,923 | ₩69,054 | ₩69,415 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,923 | ₩71,045 | ₩69,428 | ₩70,284 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,350 | ₩70,350 | ₩68,156 | ₩68,306 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,362 | ₩71,136 | ₩69,295 | ₩70,952 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,793 | ₩71,793 | ₩70,471 | ₩70,471 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,141 | ₩72,502 | ₩71,904 | ₩72,141 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,059 | ₩71,820 | ₩71,059 | ₩71,647 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,551 | ₩70,925 | ₩69,435 | ₩69,522 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩71,005 | ₩71,005 | ₩69,562 | ₩69,629 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,820 | ₩72,448 | ₩71,553 | ₩71,954 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,740 | ₩73,290 | ₩71,417 | ₩71,780 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,268 | ₩71,727 | ₩68,827 | ₩71,446 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,682 | ₩70,631 | ₩69,656 | ₩70,177 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,072 | ₩71,874 | ₩69,669 | ₩70,684 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,713 | ₩72,983 | ₩71,272 | ₩72,368 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,019 | ₩71,994 | ₩69,402 | ₩71,433 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,279 | ₩75,717 | ₩74,279 | ₩75,348 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,962 | ₩76,403 | ₩75,749 | ₩76,190 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,178 | ₩77,285 | ₩75,922 | ₩76,777 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩77,005 | ₩77,259 | ₩76,733 | ₩77,071 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,762 | ₩76,537 | ₩75,749 | ₩76,149 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,521 | ₩75,749 | ₩74,877 | ₩74,974 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,319 | ₩75,949 | ₩74,319 | ₩75,949 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩73,985 | ₩74,306 | ₩73,780 | ₩74,265 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,105 | ₩74,840 | ₩74,105 | ₩74,306 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,678 | ₩74,279 | ₩73,110 | ₩73,958 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,417 | ₩74,292 | ₩72,915 | ₩74,292 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,840 | ₩74,840 | ₩73,357 | ₩73,771 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,918 | ₩74,399 | ₩73,357 | ₩74,332 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,384 | ₩73,450 | ₩72,903 | ₩73,196 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,315 | ₩73,210 | ₩72,248 | ₩73,076 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,446 | ₩72,261 | ₩71,446 | ₩72,248 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,417 | ₩71,119 | ₩70,203 | ₩70,431 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,435 | ₩72,435 | ₩70,618 | ₩70,845 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,502 | ₩72,502 | ₩71,232 | ₩72,047 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,831 | ₩71,898 | ₩70,831 | ₩71,513 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,101 | ₩72,174 | ₩70,958 | ₩71,099 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,210 | ₩73,210 | ₩71,613 | ₩72,689 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,103 | ₩73,103 | ₩72,502 | ₩72,996 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,900 | ₩72,448 | ₩71,900 | ₩72,448 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,791 | ₩71,259 | ₩70,771 | ₩71,059 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,244 | ₩71,019 | ₩70,126 | ₩70,872 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,337 | ₩70,658 | ₩70,211 | ₩70,244 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,469 | ₩70,083 | ₩69,444 | ₩69,736 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,667 | ₩69,120 | ₩68,466 | ₩68,653 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,362 | ₩69,375 | ₩68,807 | ₩69,175 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,362 | ₩69,542 | ₩69,081 | ₩69,255 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,680 | ₩68,934 | ₩68,547 | ₩68,934 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,921 | ₩68,947 | ₩68,309 | ₩68,386 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,186 | ₩69,048 | ₩68,186 | ₩69,021 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,293 | ₩68,500 | ₩67,932 | ₩68,440 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩67,985 | ₩68,107 | ₩67,705 | ₩68,079 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,453 | ₩68,453 | ₩67,892 | ₩67,945 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,600 | ₩68,974 | ₩68,440 | ₩68,640 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,812 | ₩68,132 | ₩67,584 | ₩67,965 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,836 | ₩67,257 | ₩66,796 | ₩67,257 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,954 | ₩65,954 | ₩65,407 | ₩65,473 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,874 | ₩65,994 | ₩65,794 | ₩65,794 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,433 | ₩65,615 | ₩65,393 | ₩65,607 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,473 | ₩65,741 | ₩65,473 | ₩65,726 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,153 | ₩65,300 | ₩65,113 | ₩65,206 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,591 | ₩65,032 | ₩64,525 | ₩65,032 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,752 | ₩64,752 | ₩64,578 | ₩64,685 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,271 | ₩64,658 | ₩64,271 | ₩64,458 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,977 | ₩64,351 | ₩63,910 | ₩64,030 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,775 | ₩63,883 | ₩63,028 | ₩63,135 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,723 | ₩63,843 | ₩63,469 | ₩63,696 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,863 | ₩66,863 | ₩66,075 | ₩66,115 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,197 | ₩67,222 | ₩66,155 | ₩66,342 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,810 | ₩67,250 | ₩66,716 | ₩67,197 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,956 | ₩67,424 | ₩66,716 | ₩67,397 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,475 | ₩66,810 | ₩66,315 | ₩66,796 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,050 | ₩67,050 | ₩66,582 | ₩66,876 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,464 | ₩67,464 | ₩66,676 | ₩66,876 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,489 | ₩66,502 | ₩66,315 | ₩66,395 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,208 | ₩66,569 | ₩66,155 | ₩66,569 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,355 | ₩66,516 | ₩66,141 | ₩66,449 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,948 | ₩66,365 | ₩65,948 | ₩66,113 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,035 | ₩66,248 | ₩66,021 | ₩66,208 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,687 | ₩66,115 | ₩65,680 | ₩66,035 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,946 | ₩65,487 | ₩64,603 | ₩65,487 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,164 | ₩65,072 | ₩64,164 | ₩65,032 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,549 | ₩64,444 | ₩63,289 | ₩64,351 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,527 | ₩65,607 | ₩63,830 | ₩63,830 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,698 | ₩65,139 | ₩64,526 | ₩64,899 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,778 | ₩65,290 | ₩64,595 | ₩65,129 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,634 | ₩65,981 | ₩65,179 | ₩65,370 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,500 | ₩66,569 | ₩65,500 | ₩66,085 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,970 | ₩66,970 | ₩65,968 | ₩66,097 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,050 | ₩67,050 | ₩66,769 | ₩66,911 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,930 | ₩67,117 | ₩66,788 | ₩66,990 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,729 | ₩67,050 | ₩66,475 | ₩66,863 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,366 | ₩65,767 | ₩64,939 | ₩65,767 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,409 | ₩66,556 | ₩65,674 | ₩65,851 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,767 | ₩66,663 | ₩65,767 | ₩66,409 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,914 | ₩66,328 | ₩65,862 | ₩65,874 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,130 | ₩67,130 | ₩66,642 | ₩67,009 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,649 | ₩66,649 | ₩66,382 | ₩66,537 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,796 | ₩66,982 | ₩66,649 | ₩66,667 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,584 | ₩67,638 | ₩67,144 | ₩67,285 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,529 | ₩67,003 | ₩66,529 | ₩66,930 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,876 | ₩66,930 | ₩66,731 | ₩66,903 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,302 | ₩66,302 | ₩66,088 | ₩66,155 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,326 | ₩65,834 | ₩65,326 | ₩65,741 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,153 | ₩65,393 | ₩64,685 | ₩65,006 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,386 | ₩65,386 | ₩65,166 | ₩65,206 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,233 | ₩65,807 | ₩65,233 | ₩65,741 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,685 | ₩64,951 | ₩64,515 | ₩64,819 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,099 | ₩65,253 | ₩64,626 | ₩64,778 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,525 | ₩64,665 | ₩64,191 | ₩64,486 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,041 | ₩63,807 | ₩63,015 | ₩63,413 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,930 | ₩64,150 | ₩63,696 | ₩64,048 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,578 | ₩64,578 | ₩62,053 | ₩62,053 | -3.91% | 2만 |
|---|