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 | ₩83,625 | ₩83,625 | ₩83,077 | ₩83,411 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,903 | ₩83,197 | ₩82,047 | ₩82,372 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,625 | ₩84,200 | ₩83,331 | ₩83,919 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,577 | ₩85,577 | ₩84,882 | ₩84,989 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,283 | ₩85,898 | ₩85,176 | ₩85,657 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,946 | ₩84,113 | ₩83,417 | ₩84,013 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,929 | ₩83,090 | ₩82,100 | ₩82,876 | -0.06% | 13만 |
| 2026.09.30 | ₩83,464 | ₩83,464 | ₩82,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,756 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,504 | ₩83,839 | ₩83,237 | ₩83,718 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,224 | ₩83,732 | ₩82,609 | ₩83,451 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,226 | ₩84,614 | ₩83,871 | ₩84,347 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩84,066 | ₩84,066 | ₩83,304 | ₩83,571 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩85,189 | ₩85,189 | ₩84,089 | ₩84,106 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,243 | ₩86,098 | ₩85,243 | ₩85,804 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,989 | ₩85,757 | ₩84,721 | ₩85,644 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩83,157 | ₩83,384 | ₩82,756 | ₩83,353 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,929 | ₩83,397 | ₩82,929 | ₩83,289 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,649 | ₩82,756 | ₩81,338 | ₩81,646 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,328 | ₩82,328 | ₩81,552 | ₩81,739 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩82,114 | ₩82,689 | ₩81,806 | ₩82,074 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,547 | ₩84,547 | ₩84,079 | ₩84,267 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,718 | ₩83,718 | ₩82,889 | ₩82,903 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩85,149 | ₩85,657 | ₩84,908 | ₩85,055 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,537 | ₩85,804 | ₩85,136 | ₩85,296 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩84,173 | ₩85,243 | ₩84,106 | ₩85,229 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,451 | ₩83,906 | ₩82,929 | ₩83,879 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,224 | ₩83,689 | ₩83,170 | ₩83,651 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,464 | ₩83,859 | ₩83,010 | ₩83,010 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,625 | ₩83,625 | ₩82,983 | ₩83,250 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,825 | ₩84,166 | ₩83,010 | ₩83,130 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,919 | ₩83,919 | ₩83,290 | ₩83,785 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,932 | ₩83,932 | ₩83,290 | ₩83,397 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩83,010 | ₩83,464 | ₩82,736 | ₩83,424 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,288 | ₩82,288 | ₩81,592 | ₩81,913 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,678 | ₩83,696 | ₩83,143 | ₩83,298 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩82,181 | ₩82,916 | ₩82,181 | ₩82,635 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,635 | ₩82,635 | ₩81,673 | ₩82,114 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩82,100 | ₩82,254 | ₩80,964 | ₩81,084 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,290 | ₩84,387 | ₩83,290 | ₩83,678 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,317 | ₩83,317 | ₩82,502 | ₩82,675 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,595 | ₩83,077 | ₩82,522 | ₩82,742 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,542 | ₩82,662 | ₩82,268 | ₩82,368 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,432 | ₩81,566 | ₩80,817 | ₩81,044 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩81,098 | ₩81,151 | ₩80,670 | ₩80,763 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,686 | ₩81,686 | ₩80,603 | ₩81,245 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,482 | ₩81,485 | ₩80,389 | ₩80,897 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,967 | ₩82,260 | ₩81,527 | ₩81,658 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,790 | ₩82,167 | ₩80,763 | ₩81,940 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,891 | ₩79,934 | ₩78,610 | ₩79,774 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩80,135 | ₩80,362 | ₩78,651 | ₩79,246 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,354 | ₩78,844 | ₩77,240 | ₩78,807 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,551 | ₩77,641 | ₩75,435 | ₩75,615 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩77,006 | ₩77,768 | ₩76,638 | ₩77,320 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,707 | ₩79,707 | ₩78,330 | ₩79,103 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,413 | ₩79,934 | ₩78,811 | ₩78,930 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩80,014 | ₩80,563 | ₩79,466 | ₩80,031 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,322 | ₩81,004 | ₩80,322 | ₩80,576 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,870 | ₩81,338 | ₩80,496 | ₩81,167 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,520 | ₩79,533 | ₩78,624 | ₩78,720 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,394 | ₩79,333 | ₩77,099 | ₩78,664 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,469 | ₩80,469 | ₩79,413 | ₩79,625 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩82,154 | ₩82,154 | ₩80,295 | ₩81,496 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,485 | ₩81,911 | ₩81,205 | ₩81,809 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,418 | ₩81,512 | ₩80,351 | ₩80,469 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,729 | ₩83,625 | ₩82,622 | ₩83,504 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,464 | ₩83,625 | ₩83,130 | ₩83,478 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,686 | ₩82,595 | ₩81,008 | ₩82,595 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,622 | ₩82,943 | ₩81,659 | ₩81,989 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,226 | ₩84,773 | ₩84,173 | ₩84,574 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,277 | ₩83,872 | ₩81,004 | ₩82,047 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,678 | ₩84,160 | ₩83,130 | ₩83,143 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,628 | ₩85,764 | ₩84,628 | ₩85,417 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,571 | ₩84,347 | ₩82,635 | ₩84,269 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩83,090 | ₩84,481 | ₩83,090 | ₩84,133 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩86,165 | ₩86,165 | ₩84,026 | ₩84,801 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩84,133 | ₩84,213 | ₩83,016 | ₩83,848 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,825 | ₩84,882 | ₩83,571 | ₩83,690 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,853 | ₩89,160 | ₩88,358 | ₩88,591 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,409 | ₩88,184 | ₩87,355 | ₩88,144 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,486 | ₩86,887 | ₩85,106 | ₩85,106 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩86,125 | ₩86,342 | ₩85,042 | ₩85,066 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,818 | ₩86,566 | ₩85,818 | ₩86,419 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,625 | ₩84,146 | ₩83,023 | ₩83,859 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,670 | ₩83,785 | ₩80,670 | ₩83,573 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩81,031 | ₩81,886 | ₩79,934 | ₩80,065 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩83,157 | ₩83,289 | ₩79,366 | ₩81,345 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩82,074 | ₩82,074 | ₩81,131 | ₩81,421 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,595 | ₩82,595 | ₩79,567 | ₩79,715 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,694 | ₩85,604 | ₩84,099 | ₩85,302 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩87,008 | ₩87,008 | ₩85,724 | ₩86,105 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,660 | ₩87,208 | ₩86,312 | ₩87,065 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,430 | ₩86,693 | ₩85,249 | ₩86,229 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,216 | ₩85,240 | ₩84,521 | ₩84,694 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,545 | ₩84,939 | ₩83,250 | ₩84,700 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,949 | ₩84,975 | ₩83,994 | ₩84,424 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,692 | ₩84,587 | ₩83,518 | ₩84,400 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,445 | ₩81,694 | ₩81,044 | ₩81,245 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,375 | ₩81,499 | ₩80,282 | ₩81,472 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,279 | ₩80,803 | ₩79,279 | ₩80,803 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩78,169 | ₩79,600 | ₩77,888 | ₩78,838 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,750 | ₩80,750 | ₩79,025 | ₩79,546 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩80,055 | ₩80,242 | ₩79,573 | ₩79,791 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,461 | ₩82,929 | ₩82,288 | ₩82,654 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩82,167 | ₩82,702 | ₩81,805 | ₩82,578 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,405 | ₩81,694 | ₩80,081 | ₩81,099 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,438 | ₩83,732 | ₩83,237 | ₩83,483 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,622 | ₩83,491 | ₩82,622 | ₩83,333 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩83,103 | ₩83,103 | ₩81,725 | ₩81,725 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,980 | ₩83,056 | ₩81,886 | ₩82,928 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩80,055 | ₩80,763 | ₩80,055 | ₩80,516 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,613 | ₩79,867 | ₩78,838 | ₩78,998 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,651 | ₩79,657 | ₩78,651 | ₩78,926 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩78,169 | ₩78,811 | ₩77,448 | ₩78,798 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,541 | ₩77,795 | ₩77,099 | ₩77,275 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,193 | ₩77,721 | ₩77,153 | ₩77,574 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,356 | ₩78,677 | ₩78,176 | ₩78,397 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,728 | ₩78,517 | ₩77,728 | ₩78,350 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,260 | ₩77,661 | ₩76,003 | ₩76,700 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,755 | ₩78,035 | ₩77,514 | ₩77,987 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩78,022 | ₩78,022 | ₩76,591 | ₩76,640 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,594 | ₩77,741 | ₩77,240 | ₩77,614 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,835 | ₩78,651 | ₩77,835 | ₩78,015 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,872 | ₩77,140 | ₩76,471 | ₩76,641 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,444 | ₩76,738 | ₩76,210 | ₩76,566 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,816 | ₩76,712 | ₩75,816 | ₩76,712 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩74,011 | ₩75,348 | ₩74,003 | ₩75,199 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,546 | ₩74,900 | ₩74,225 | ₩74,532 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,676 | ₩74,398 | ₩73,195 | ₩74,011 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩75,027 | ₩75,054 | ₩73,723 | ₩74,385 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,173 | ₩70,507 | ₩69,432 | ₩70,507 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,946 | ₩70,494 | ₩69,939 | ₩70,240 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,261 | ₩69,879 | ₩68,208 | ₩69,491 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩70,093 | ₩70,855 | ₩69,919 | ₩70,186 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,419 | ₩69,638 | ₩67,272 | ₩69,571 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩68,007 | ₩68,007 | ₩66,757 | ₩67,017 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,913 | ₩68,379 | ₩67,526 | ₩67,793 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩69,057 | ₩69,357 | ₩67,900 | ₩67,900 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,641 | ₩70,701 | ₩70,233 | ₩70,374 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩69,157 | ₩69,973 | ₩69,103 | ₩69,464 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,973 | ₩71,096 | ₩69,478 | ₩70,334 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,400 | ₩70,400 | ₩68,205 | ₩68,355 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,411 | ₩71,187 | ₩69,344 | ₩71,002 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,845 | ₩71,845 | ₩70,521 | ₩70,521 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,192 | ₩72,553 | ₩71,956 | ₩72,192 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩71,109 | ₩71,871 | ₩71,109 | ₩71,697 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,601 | ₩70,975 | ₩69,484 | ₩69,571 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩71,056 | ₩71,056 | ₩69,612 | ₩69,678 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,871 | ₩72,500 | ₩71,604 | ₩72,005 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,791 | ₩73,342 | ₩71,467 | ₩71,831 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,317 | ₩71,778 | ₩68,876 | ₩71,497 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,732 | ₩70,681 | ₩69,705 | ₩70,227 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩71,122 | ₩71,925 | ₩69,718 | ₩70,735 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,764 | ₩73,035 | ₩71,323 | ₩72,420 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩71,069 | ₩72,045 | ₩69,451 | ₩71,484 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,332 | ₩75,770 | ₩74,332 | ₩75,401 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩76,016 | ₩76,458 | ₩75,802 | ₩76,244 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,233 | ₩77,340 | ₩75,976 | ₩76,832 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩77,059 | ₩77,313 | ₩76,788 | ₩77,126 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,816 | ₩76,591 | ₩75,802 | ₩76,204 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,575 | ₩75,802 | ₩74,931 | ₩75,027 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,372 | ₩76,003 | ₩74,372 | ₩76,003 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩74,037 | ₩74,358 | ₩73,833 | ₩74,318 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩74,158 | ₩74,893 | ₩74,158 | ₩74,358 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,730 | ₩74,332 | ₩73,162 | ₩74,011 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,469 | ₩74,345 | ₩72,966 | ₩74,345 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,893 | ₩74,893 | ₩73,409 | ₩73,823 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,971 | ₩74,452 | ₩73,409 | ₩74,385 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,436 | ₩73,503 | ₩72,954 | ₩73,249 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,366 | ₩73,262 | ₩72,299 | ₩73,128 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,497 | ₩72,313 | ₩71,497 | ₩72,299 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,467 | ₩71,169 | ₩70,253 | ₩70,481 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,486 | ₩72,486 | ₩70,668 | ₩70,895 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,553 | ₩72,553 | ₩71,283 | ₩72,099 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,882 | ₩71,949 | ₩70,882 | ₩71,564 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩72,152 | ₩72,226 | ₩71,009 | ₩71,149 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,262 | ₩73,262 | ₩71,664 | ₩72,740 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩73,155 | ₩73,155 | ₩72,553 | ₩73,048 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,952 | ₩72,500 | ₩71,952 | ₩72,500 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,842 | ₩71,310 | ₩70,822 | ₩71,109 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,293 | ₩71,069 | ₩70,176 | ₩70,922 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,387 | ₩70,708 | ₩70,261 | ₩70,293 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,518 | ₩70,133 | ₩69,494 | ₩69,785 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,716 | ₩69,169 | ₩68,515 | ₩68,702 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,411 | ₩69,424 | ₩68,856 | ₩69,224 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,411 | ₩69,591 | ₩69,130 | ₩69,304 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,729 | ₩68,983 | ₩68,595 | ₩68,983 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,970 | ₩68,996 | ₩68,357 | ₩68,435 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,234 | ₩69,097 | ₩68,234 | ₩69,070 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,341 | ₩68,548 | ₩67,980 | ₩68,488 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩68,034 | ₩68,155 | ₩67,753 | ₩68,127 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,502 | ₩68,502 | ₩67,940 | ₩67,994 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,649 | ₩69,023 | ₩68,488 | ₩68,689 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,860 | ₩68,181 | ₩67,633 | ₩68,014 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,884 | ₩67,305 | ₩66,844 | ₩67,305 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩66,001 | ₩66,001 | ₩65,453 | ₩65,520 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,921 | ₩66,041 | ₩65,841 | ₩65,841 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,480 | ₩65,662 | ₩65,440 | ₩65,654 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,520 | ₩65,787 | ₩65,520 | ₩65,773 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,199 | ₩65,346 | ₩65,159 | ₩65,252 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,637 | ₩65,079 | ₩64,570 | ₩65,079 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,798 | ₩64,798 | ₩64,624 | ₩64,731 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,316 | ₩64,704 | ₩64,316 | ₩64,504 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩64,022 | ₩64,397 | ₩63,955 | ₩64,076 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,820 | ₩63,929 | ₩63,073 | ₩63,180 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,768 | ₩63,889 | ₩63,514 | ₩63,741 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,910 | ₩66,910 | ₩66,122 | ₩66,162 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,245 | ₩67,270 | ₩66,202 | ₩66,389 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,857 | ₩67,298 | ₩66,763 | ₩67,245 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩67,004 | ₩67,472 | ₩66,763 | ₩67,445 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,523 | ₩66,857 | ₩66,362 | ₩66,844 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩67,098 | ₩67,098 | ₩66,630 | ₩66,924 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,512 | ₩67,512 | ₩66,723 | ₩66,924 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,536 | ₩66,549 | ₩66,362 | ₩66,442 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,255 | ₩66,616 | ₩66,202 | ₩66,616 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,402 | ₩66,563 | ₩66,188 | ₩66,496 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,995 | ₩66,412 | ₩65,995 | ₩66,160 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩66,081 | ₩66,295 | ₩66,068 | ₩66,255 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,734 | ₩66,162 | ₩65,727 | ₩66,081 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,992 | ₩65,533 | ₩64,649 | ₩65,533 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,209 | ₩65,119 | ₩64,209 | ₩65,079 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,594 | ₩64,490 | ₩63,334 | ₩64,397 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,573 | ₩65,654 | ₩63,875 | ₩63,875 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,744 | ₩65,186 | ₩64,572 | ₩64,945 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,825 | ₩65,337 | ₩64,641 | ₩65,175 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,680 | ₩66,028 | ₩65,226 | ₩65,417 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,547 | ₩66,616 | ₩65,547 | ₩66,132 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩67,017 | ₩67,017 | ₩66,015 | ₩66,144 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩67,098 | ₩67,098 | ₩66,817 | ₩66,959 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,977 | ₩67,165 | ₩66,836 | ₩67,038 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,777 | ₩67,098 | ₩66,523 | ₩66,910 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,413 | ₩65,814 | ₩64,985 | ₩65,814 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,456 | ₩66,603 | ₩65,720 | ₩65,898 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,814 | ₩66,710 | ₩65,814 | ₩66,456 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,961 | ₩66,376 | ₩65,909 | ₩65,921 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,178 | ₩67,178 | ₩66,690 | ₩67,056 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,697 | ₩66,697 | ₩66,429 | ₩66,584 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,844 | ₩67,029 | ₩66,697 | ₩66,714 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,633 | ₩67,686 | ₩67,191 | ₩67,333 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,576 | ₩67,051 | ₩66,576 | ₩66,977 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,924 | ₩66,977 | ₩66,778 | ₩66,951 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,349 | ₩66,349 | ₩66,135 | ₩66,202 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,373 | ₩65,881 | ₩65,373 | ₩65,787 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,199 | ₩65,440 | ₩64,731 | ₩65,052 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,433 | ₩65,433 | ₩65,212 | ₩65,252 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,279 | ₩65,854 | ₩65,279 | ₩65,787 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,731 | ₩64,997 | ₩64,561 | ₩64,865 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩65,145 | ₩65,299 | ₩64,672 | ₩64,825 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,570 | ₩64,711 | ₩64,236 | ₩64,532 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩63,086 | ₩63,852 | ₩63,060 | ₩63,458 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,975 | ₩64,196 | ₩63,741 | ₩64,093 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,624 | ₩64,624 | ₩62,097 | ₩62,097 | -3.91% | 2만 |
|---|