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 | ₩83,543 | ₩83,543 | ₩82,996 | ₩83,330 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,822 | ₩83,116 | ₩81,967 | ₩82,292 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,543 | ₩84,118 | ₩83,250 | ₩83,837 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,494 | ₩85,494 | ₩84,799 | ₩84,906 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,200 | ₩85,814 | ₩85,093 | ₩85,574 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,864 | ₩84,031 | ₩83,336 | ₩83,931 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,849 | ₩83,009 | ₩82,021 | ₩82,795 | -0.06% | 13만 |
| 2026.09.30 | ₩83,383 | ₩83,383 | ₩82,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,675 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,423 | ₩83,757 | ₩83,156 | ₩83,637 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,143 | ₩83,650 | ₩82,528 | ₩83,370 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,145 | ₩84,532 | ₩83,789 | ₩84,265 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩83,984 | ₩83,984 | ₩83,223 | ₩83,490 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,106 | ₩85,106 | ₩84,007 | ₩84,024 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,160 | ₩86,015 | ₩85,160 | ₩85,721 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,906 | ₩85,674 | ₩84,639 | ₩85,561 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,076 | ₩83,303 | ₩82,675 | ₩83,272 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,849 | ₩83,316 | ₩82,849 | ₩83,208 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,568 | ₩82,675 | ₩81,259 | ₩81,566 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,248 | ₩82,248 | ₩81,473 | ₩81,660 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,034 | ₩82,608 | ₩81,727 | ₩81,994 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,465 | ₩84,465 | ₩83,998 | ₩84,185 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,637 | ₩83,637 | ₩82,809 | ₩82,822 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,066 | ₩85,574 | ₩84,826 | ₩84,973 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,454 | ₩85,721 | ₩85,053 | ₩85,213 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,091 | ₩85,160 | ₩84,024 | ₩85,146 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,370 | ₩83,824 | ₩82,849 | ₩83,797 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,143 | ₩83,608 | ₩83,089 | ₩83,570 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,383 | ₩83,777 | ₩82,929 | ₩82,929 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,543 | ₩83,543 | ₩82,902 | ₩83,169 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,744 | ₩84,084 | ₩82,929 | ₩83,049 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,837 | ₩83,837 | ₩83,209 | ₩83,704 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,851 | ₩83,851 | ₩83,209 | ₩83,316 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,929 | ₩83,383 | ₩82,655 | ₩83,343 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,208 | ₩82,208 | ₩81,513 | ₩81,834 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,597 | ₩83,614 | ₩83,063 | ₩83,217 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,101 | ₩82,835 | ₩82,101 | ₩82,555 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,555 | ₩82,555 | ₩81,593 | ₩82,034 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,021 | ₩82,174 | ₩80,885 | ₩81,005 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,209 | ₩84,305 | ₩83,209 | ₩83,597 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,236 | ₩83,236 | ₩82,421 | ₩82,595 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,515 | ₩82,996 | ₩82,441 | ₩82,662 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,461 | ₩82,582 | ₩82,188 | ₩82,288 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,353 | ₩81,486 | ₩80,738 | ₩80,965 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,019 | ₩81,072 | ₩80,591 | ₩80,685 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,606 | ₩81,606 | ₩80,524 | ₩81,166 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,404 | ₩81,406 | ₩80,311 | ₩80,818 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,887 | ₩82,180 | ₩81,448 | ₩81,578 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,711 | ₩82,087 | ₩80,685 | ₩81,860 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,815 | ₩79,857 | ₩78,534 | ₩79,696 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,057 | ₩80,284 | ₩78,574 | ₩79,169 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,278 | ₩78,768 | ₩77,165 | ₩78,730 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,477 | ₩77,566 | ₩75,361 | ₩75,542 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,931 | ₩77,692 | ₩76,564 | ₩77,245 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,629 | ₩79,629 | ₩78,254 | ₩79,026 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,336 | ₩79,857 | ₩78,734 | ₩78,853 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,937 | ₩80,484 | ₩79,389 | ₩79,953 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,244 | ₩80,925 | ₩80,244 | ₩80,498 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,792 | ₩81,259 | ₩80,418 | ₩81,088 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,442 | ₩79,456 | ₩78,547 | ₩78,644 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,318 | ₩79,255 | ₩77,025 | ₩78,587 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,391 | ₩80,391 | ₩79,336 | ₩79,548 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,074 | ₩82,074 | ₩80,217 | ₩81,417 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,406 | ₩81,831 | ₩81,126 | ₩81,729 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,339 | ₩81,433 | ₩80,273 | ₩80,391 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,648 | ₩83,543 | ₩82,542 | ₩83,423 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,383 | ₩83,543 | ₩83,049 | ₩83,396 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,606 | ₩82,515 | ₩80,929 | ₩82,515 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,542 | ₩82,862 | ₩81,580 | ₩81,910 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,145 | ₩84,691 | ₩84,091 | ₩84,492 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,196 | ₩83,791 | ₩80,925 | ₩81,967 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,597 | ₩84,078 | ₩83,049 | ₩83,063 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,545 | ₩85,681 | ₩84,545 | ₩85,333 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,490 | ₩84,265 | ₩82,555 | ₩84,187 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,009 | ₩84,398 | ₩83,009 | ₩84,051 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,082 | ₩86,082 | ₩83,944 | ₩84,719 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,051 | ₩84,131 | ₩82,936 | ₩83,767 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,744 | ₩84,799 | ₩83,490 | ₩83,609 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,767 | ₩89,074 | ₩88,272 | ₩88,505 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,324 | ₩88,099 | ₩87,270 | ₩88,059 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,402 | ₩86,803 | ₩85,024 | ₩85,024 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,041 | ₩86,258 | ₩84,959 | ₩84,983 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,734 | ₩86,482 | ₩85,734 | ₩86,335 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,543 | ₩84,064 | ₩82,942 | ₩83,777 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,591 | ₩83,704 | ₩80,591 | ₩83,491 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,952 | ₩81,807 | ₩79,857 | ₩79,987 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,076 | ₩83,208 | ₩79,289 | ₩81,266 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩81,994 | ₩81,994 | ₩81,052 | ₩81,342 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,515 | ₩82,515 | ₩79,489 | ₩79,637 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,612 | ₩85,520 | ₩84,018 | ₩85,219 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,923 | ₩86,923 | ₩85,641 | ₩86,021 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,576 | ₩87,123 | ₩86,228 | ₩86,981 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,347 | ₩86,609 | ₩85,166 | ₩86,146 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,133 | ₩85,157 | ₩84,438 | ₩84,612 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,463 | ₩84,857 | ₩83,169 | ₩84,617 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,866 | ₩84,893 | ₩83,912 | ₩84,342 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,610 | ₩84,505 | ₩83,437 | ₩84,318 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,366 | ₩81,614 | ₩80,965 | ₩81,166 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,297 | ₩81,419 | ₩80,204 | ₩81,393 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,202 | ₩80,725 | ₩79,202 | ₩80,725 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,093 | ₩79,523 | ₩77,813 | ₩78,761 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,671 | ₩80,671 | ₩78,948 | ₩79,469 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩79,977 | ₩80,164 | ₩79,496 | ₩79,714 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,381 | ₩82,849 | ₩82,208 | ₩82,574 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,087 | ₩82,622 | ₩81,725 | ₩82,497 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,326 | ₩81,614 | ₩80,003 | ₩81,020 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,356 | ₩83,650 | ₩83,156 | ₩83,402 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,542 | ₩83,410 | ₩82,542 | ₩83,252 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,022 | ₩83,022 | ₩81,645 | ₩81,645 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,900 | ₩82,976 | ₩81,807 | ₩82,847 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩79,977 | ₩80,685 | ₩79,977 | ₩80,438 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,536 | ₩79,790 | ₩78,761 | ₩78,921 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,574 | ₩79,580 | ₩78,574 | ₩78,849 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,093 | ₩78,734 | ₩77,373 | ₩78,721 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,465 | ₩77,719 | ₩77,025 | ₩77,200 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,118 | ₩77,646 | ₩77,078 | ₩77,499 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,280 | ₩78,601 | ₩78,100 | ₩78,320 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,652 | ₩78,441 | ₩77,652 | ₩78,274 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,185 | ₩77,586 | ₩75,929 | ₩76,625 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,679 | ₩77,960 | ₩77,439 | ₩77,912 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,946 | ₩77,946 | ₩76,517 | ₩76,565 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,519 | ₩77,666 | ₩77,165 | ₩77,539 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,759 | ₩78,574 | ₩77,759 | ₩77,940 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,797 | ₩77,065 | ₩76,397 | ₩76,566 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,370 | ₩76,664 | ₩76,136 | ₩76,492 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,742 | ₩76,637 | ₩75,742 | ₩76,637 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,939 | ₩75,275 | ₩73,931 | ₩75,126 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,473 | ₩74,827 | ₩74,152 | ₩74,460 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,605 | ₩74,326 | ₩73,124 | ₩73,939 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,954 | ₩74,981 | ₩73,652 | ₩74,313 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,105 | ₩70,439 | ₩69,365 | ₩70,439 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,878 | ₩70,425 | ₩69,871 | ₩70,172 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,195 | ₩69,811 | ₩68,141 | ₩69,424 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,025 | ₩70,786 | ₩69,851 | ₩70,118 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,353 | ₩69,571 | ₩67,206 | ₩69,504 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,941 | ₩67,941 | ₩66,692 | ₩66,952 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,847 | ₩68,312 | ₩67,460 | ₩67,727 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩68,989 | ₩69,290 | ₩67,834 | ₩67,834 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,572 | ₩70,633 | ₩70,165 | ₩70,305 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,090 | ₩69,905 | ₩69,036 | ₩69,397 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,905 | ₩71,027 | ₩69,410 | ₩70,265 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,332 | ₩70,332 | ₩68,139 | ₩68,288 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,343 | ₩71,117 | ₩69,277 | ₩70,933 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,775 | ₩71,775 | ₩70,452 | ₩70,452 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,122 | ₩72,483 | ₩71,886 | ₩72,122 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,040 | ₩71,801 | ₩71,040 | ₩71,628 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,532 | ₩70,906 | ₩69,417 | ₩69,504 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩70,987 | ₩70,987 | ₩69,544 | ₩69,611 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,801 | ₩72,429 | ₩71,534 | ₩71,935 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,721 | ₩73,271 | ₩71,398 | ₩71,761 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,250 | ₩71,708 | ₩68,809 | ₩71,427 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,664 | ₩70,613 | ₩69,637 | ₩70,158 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,053 | ₩71,855 | ₩69,651 | ₩70,666 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,695 | ₩72,964 | ₩71,254 | ₩72,349 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,000 | ₩71,975 | ₩69,384 | ₩71,414 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,259 | ₩75,697 | ₩74,259 | ₩75,328 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,943 | ₩76,383 | ₩75,729 | ₩76,170 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,158 | ₩77,265 | ₩75,902 | ₩76,757 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩76,984 | ₩77,238 | ₩76,713 | ₩77,051 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,742 | ₩76,517 | ₩75,729 | ₩76,130 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,502 | ₩75,729 | ₩74,858 | ₩74,954 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,299 | ₩75,929 | ₩74,299 | ₩75,929 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩73,965 | ₩74,286 | ₩73,761 | ₩74,246 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,086 | ₩74,820 | ₩74,086 | ₩74,286 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,658 | ₩74,259 | ₩73,090 | ₩73,939 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,398 | ₩74,273 | ₩72,895 | ₩74,273 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,820 | ₩74,820 | ₩73,338 | ₩73,752 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,899 | ₩74,380 | ₩73,338 | ₩74,313 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,364 | ₩73,431 | ₩72,883 | ₩73,177 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,296 | ₩73,191 | ₩72,229 | ₩73,057 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,427 | ₩72,242 | ₩71,427 | ₩72,229 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,399 | ₩71,100 | ₩70,185 | ₩70,412 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,416 | ₩72,416 | ₩70,599 | ₩70,826 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,483 | ₩72,483 | ₩71,214 | ₩72,028 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,813 | ₩71,879 | ₩70,813 | ₩71,494 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,082 | ₩72,155 | ₩70,940 | ₩71,080 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,191 | ₩73,191 | ₩71,594 | ₩72,670 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,084 | ₩73,084 | ₩72,483 | ₩72,977 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,882 | ₩72,429 | ₩71,882 | ₩72,429 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,773 | ₩71,240 | ₩70,753 | ₩71,040 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,225 | ₩71,000 | ₩70,108 | ₩70,853 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,319 | ₩70,639 | ₩70,193 | ₩70,225 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,450 | ₩70,065 | ₩69,426 | ₩69,717 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,649 | ₩69,102 | ₩68,448 | ₩68,635 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,343 | ₩69,357 | ₩68,789 | ₩69,156 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,343 | ₩69,524 | ₩69,063 | ₩69,237 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,662 | ₩68,916 | ₩68,529 | ₩68,916 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,903 | ₩68,929 | ₩68,291 | ₩68,368 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,168 | ₩69,030 | ₩68,168 | ₩69,003 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,275 | ₩68,482 | ₩67,914 | ₩68,422 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩67,968 | ₩68,089 | ₩67,687 | ₩68,061 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,435 | ₩68,435 | ₩67,874 | ₩67,927 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,582 | ₩68,956 | ₩68,422 | ₩68,622 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,794 | ₩68,114 | ₩67,567 | ₩67,948 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,819 | ₩67,240 | ₩66,779 | ₩67,240 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,937 | ₩65,937 | ₩65,389 | ₩65,456 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,857 | ₩65,977 | ₩65,777 | ₩65,777 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,416 | ₩65,598 | ₩65,376 | ₩65,590 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,456 | ₩65,723 | ₩65,456 | ₩65,709 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,136 | ₩65,282 | ₩65,095 | ₩65,189 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,575 | ₩65,015 | ₩64,508 | ₩65,015 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,735 | ₩64,735 | ₩64,561 | ₩64,668 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,254 | ₩64,641 | ₩64,254 | ₩64,441 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,960 | ₩64,334 | ₩63,893 | ₩64,013 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,758 | ₩63,867 | ₩63,012 | ₩63,118 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,706 | ₩63,826 | ₩63,452 | ₩63,679 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,845 | ₩66,845 | ₩66,057 | ₩66,097 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,179 | ₩67,205 | ₩66,137 | ₩66,324 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,792 | ₩67,233 | ₩66,698 | ₩67,179 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,939 | ₩67,406 | ₩66,698 | ₩67,380 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,458 | ₩66,792 | ₩66,298 | ₩66,779 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,032 | ₩67,032 | ₩66,565 | ₩66,859 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,447 | ₩67,447 | ₩66,658 | ₩66,859 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,471 | ₩66,485 | ₩66,298 | ₩66,378 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,191 | ₩66,552 | ₩66,137 | ₩66,552 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,338 | ₩66,498 | ₩66,124 | ₩66,431 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,930 | ₩66,347 | ₩65,930 | ₩66,096 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,017 | ₩66,231 | ₩66,004 | ₩66,191 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,670 | ₩66,097 | ₩65,663 | ₩66,017 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,929 | ₩65,470 | ₩64,587 | ₩65,470 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,147 | ₩65,055 | ₩64,147 | ₩65,015 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,533 | ₩64,428 | ₩63,272 | ₩64,334 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,510 | ₩65,590 | ₩63,813 | ₩63,813 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,681 | ₩65,122 | ₩64,509 | ₩64,882 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,762 | ₩65,273 | ₩64,579 | ₩65,112 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,616 | ₩65,964 | ₩65,162 | ₩65,353 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,483 | ₩66,552 | ₩65,483 | ₩66,068 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,952 | ₩66,952 | ₩65,950 | ₩66,080 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,032 | ₩67,032 | ₩66,752 | ₩66,894 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,912 | ₩67,099 | ₩66,771 | ₩66,972 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,712 | ₩67,032 | ₩66,458 | ₩66,845 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,349 | ₩65,750 | ₩64,922 | ₩65,750 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,391 | ₩66,538 | ₩65,657 | ₩65,834 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,750 | ₩66,645 | ₩65,750 | ₩66,391 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,897 | ₩66,311 | ₩65,845 | ₩65,857 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,113 | ₩67,113 | ₩66,625 | ₩66,991 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,632 | ₩66,632 | ₩66,365 | ₩66,519 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,779 | ₩66,964 | ₩66,632 | ₩66,649 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,567 | ₩67,620 | ₩67,126 | ₩67,268 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,511 | ₩66,986 | ₩66,511 | ₩66,912 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,859 | ₩66,912 | ₩66,713 | ₩66,886 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,284 | ₩66,284 | ₩66,071 | ₩66,137 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,309 | ₩65,817 | ₩65,309 | ₩65,723 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,136 | ₩65,376 | ₩64,668 | ₩64,989 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,369 | ₩65,369 | ₩65,149 | ₩65,189 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,216 | ₩65,790 | ₩65,216 | ₩65,723 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,668 | ₩64,934 | ₩64,498 | ₩64,802 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,082 | ₩65,236 | ₩64,609 | ₩64,762 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,508 | ₩64,648 | ₩64,174 | ₩64,469 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,025 | ₩63,790 | ₩62,998 | ₩63,396 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,913 | ₩64,134 | ₩63,679 | ₩64,031 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,561 | ₩64,561 | ₩62,036 | ₩62,036 | -3.91% | 2만 |
|---|