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 | ₩83,432 | ₩83,432 | ₩82,885 | ₩83,219 | -0.26% | 6.9만 |
| 2026.10.08 | ₩82,712 | ₩83,005 | ₩81,858 | ₩82,182 | -0.64% | 6.5만 |
| 2026.10.07 | ₩83,432 | ₩84,006 | ₩83,139 | ₩83,726 | +0.35% | 8.2만 |
| 2026.10.06 | ₩85,380 | ₩85,380 | ₩84,686 | ₩84,793 | -0.69% | 14.2만 |
| 2026.10.05 | ₩85,086 | ₩85,700 | ₩84,980 | ₩85,460 | +0.44% | 7.3만 |
| 2026.10.02 | ₩83,752 | ₩83,919 | ₩83,225 | ₩83,819 | +0.08% | 12.6만 |
| 2026.10.01 | ₩82,738 | ₩82,898 | ₩81,911 | ₩82,685 | -0.06% | 13만 |
| 2026.09.30 | ₩83,272 | ₩83,272 | ₩82,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,565 |
| -0.85% |
| 36.6만 |
| 2026.09.29 | ₩83,312 | ₩83,646 | ₩83,045 | ₩83,525 | +0.26% | 10만 |
|---|
| 2026.09.28 | ₩83,032 | ₩83,539 | ₩82,418 | ₩83,259 | +0.27% | 10만 |
|---|
| 2026.09.25 | ₩84,032 | ₩84,419 | ₩83,678 | ₩84,153 | +0.14% | 8.4만 |
|---|
| 2026.09.24 | ₩83,872 | ₩83,872 | ₩83,112 | ₩83,379 | -0.59% | 28만 |
|---|
| 2026.09.23 | ₩84,993 | ₩84,993 | ₩83,895 | ₩83,912 | -1.27% | 4.8만 |
|---|
| 2026.09.22 | ₩85,046 | ₩85,900 | ₩85,046 | ₩85,607 | +0.66% | 7만 |
|---|
| 2026.09.21 | ₩84,793 | ₩85,560 | ₩84,526 | ₩85,447 | +0.77% | 10.7만 |
|---|
| 2026.09.18 | ₩82,965 | ₩83,192 | ₩82,565 | ₩83,161 | +0.24% | 5.8만 |
|---|
| 2026.09.17 | ₩82,738 | ₩83,205 | ₩82,738 | ₩83,097 | +0.43% | 20.2만 |
|---|
| 2026.09.16 | ₩82,458 | ₩82,565 | ₩81,151 | ₩81,458 | -1.21% | 8.3만 |
|---|
| 2026.09.15 | ₩82,138 | ₩82,138 | ₩81,364 | ₩81,551 | -0.71% | 7.9만 |
|---|
| 2026.09.14 | ₩81,925 | ₩82,498 | ₩81,618 | ₩81,885 | -0.05% | 16.2만 |
|---|
| 2026.09.11 | ₩84,353 | ₩84,353 | ₩83,886 | ₩84,072 | -0.33% | 12.7만 |
|---|
| 2026.09.10 | ₩83,525 | ₩83,525 | ₩82,698 | ₩82,712 | -0.97% | 20.6만 |
|---|
| 2026.09.09 | ₩84,953 | ₩85,460 | ₩84,713 | ₩84,860 | -0.11% | 4.3만 |
|---|
| 2026.09.08 | ₩85,340 | ₩85,607 | ₩84,940 | ₩85,100 | -0.28% | 26.8만 |
|---|
| 2026.09.04 | ₩83,979 | ₩85,046 | ₩83,912 | ₩85,033 | +1.25% | 4.9만 |
|---|
| 2026.09.03 | ₩83,259 | ₩83,712 | ₩82,738 | ₩83,686 | +0.51% | 30.5만 |
|---|
| 2026.09.02 | ₩83,032 | ₩83,496 | ₩82,979 | ₩83,459 | +0.51% | 9.3만 |
|---|
| 2026.09.01 | ₩83,272 | ₩83,666 | ₩82,818 | ₩82,818 | -0.54% | 7.5만 |
|---|
| 2026.08.31 | ₩83,432 | ₩83,432 | ₩82,792 | ₩83,059 | -0.45% | 28.7만 |
|---|
| 2026.08.28 | ₩83,632 | ₩83,972 | ₩82,818 | ₩82,939 | -0.83% | 11.3만 |
|---|
| 2026.08.27 | ₩83,726 | ₩83,726 | ₩83,099 | ₩83,592 | -0.16% | 10.9만 |
|---|
| 2026.08.26 | ₩83,739 | ₩83,739 | ₩83,099 | ₩83,205 | -0.64% | 10.9만 |
|---|
| 2026.08.25 | ₩82,818 | ₩83,272 | ₩82,545 | ₩83,232 | +0.50% | 16.7만 |
|---|
| 2026.08.24 | ₩82,098 | ₩82,098 | ₩81,404 | ₩81,725 | -0.45% | 30.3만 |
|---|
| 2026.08.21 | ₩83,485 | ₩83,503 | ₩82,952 | ₩83,107 | -0.45% | 7.9만 |
|---|
| 2026.08.20 | ₩81,991 | ₩82,725 | ₩81,991 | ₩82,445 | +0.55% | 20.3만 |
|---|
| 2026.08.19 | ₩82,445 | ₩82,445 | ₩81,484 | ₩81,925 | -0.63% | 4.6만 |
|---|
| 2026.08.18 | ₩81,911 | ₩82,065 | ₩80,777 | ₩80,897 | -1.24% | 13.4만 |
|---|
| 2026.08.17 | ₩83,099 | ₩84,193 | ₩83,099 | ₩83,485 | +0.47% | 3.5만 |
|---|
| 2026.08.14 | ₩83,125 | ₩83,125 | ₩82,312 | ₩82,485 | -0.77% | 2.8만 |
|---|
| 2026.08.13 | ₩82,405 | ₩82,885 | ₩82,332 | ₩82,552 | +0.18% | 3.4만 |
|---|
| 2026.08.12 | ₩82,352 | ₩82,472 | ₩82,078 | ₩82,178 | -0.21% | 5.3만 |
|---|
| 2026.08.11 | ₩81,244 | ₩81,378 | ₩80,631 | ₩80,857 | -0.48% | 4.9만 |
|---|
| 2026.08.10 | ₩80,911 | ₩80,964 | ₩80,484 | ₩80,577 | -0.41% | 27.9만 |
|---|
| 2026.08.07 | ₩81,498 | ₩81,498 | ₩80,417 | ₩81,057 | -0.54% | 56.3만 |
|---|
| 2026.08.06 | ₩80,297 | ₩81,298 | ₩80,204 | ₩80,711 | +0.52% | 11.6만 |
|---|
| 2026.08.05 | ₩81,778 | ₩82,070 | ₩81,339 | ₩81,470 | -0.38% | 4.4만 |
|---|
| 2026.08.04 | ₩80,604 | ₩81,978 | ₩80,577 | ₩81,751 | +1.42% | 10만 |
|---|
| 2026.08.03 | ₩78,710 | ₩79,750 | ₩78,429 | ₩79,590 | +1.12% | 16.8만 |
|---|
| 2026.07.31 | ₩79,950 | ₩80,177 | ₩78,469 | ₩79,063 | -1.11% | 86.9만 |
|---|
| 2026.07.30 | ₩77,175 | ₩78,663 | ₩77,062 | ₩78,625 | +1.88% | 12.1만 |
|---|
| 2026.07.29 | ₩76,375 | ₩77,462 | ₩75,261 | ₩75,441 | -1.22% | 10.4만 |
|---|
| 2026.07.28 | ₩76,829 | ₩77,589 | ₩76,462 | ₩77,142 | +0.41% | 3.5만 |
|---|
| 2026.07.27 | ₩79,523 | ₩79,523 | ₩78,149 | ₩78,920 | -0.76% | 5.9만 |
|---|
| 2026.07.24 | ₩79,230 | ₩79,750 | ₩78,629 | ₩78,748 | -0.61% | 82.8만 |
|---|
| 2026.07.23 | ₩79,830 | ₩80,377 | ₩79,283 | ₩79,846 | +0.02% | 10.7만 |
|---|
| 2026.07.22 | ₩80,137 | ₩80,817 | ₩80,137 | ₩80,390 | +0.32% | 4.7만 |
|---|
| 2026.07.21 | ₩80,684 | ₩81,151 | ₩80,310 | ₩80,980 | +0.37% | 7만 |
|---|
| 2026.07.20 | ₩79,337 | ₩79,350 | ₩78,443 | ₩78,539 | -1.01% | 6.2만 |
|---|
| 2026.07.17 | ₩77,215 | ₩79,150 | ₩76,922 | ₩78,483 | +1.64% | 5.8만 |
|---|
| 2026.07.16 | ₩80,284 | ₩80,284 | ₩79,230 | ₩79,442 | -1.05% | 3.2만 |
|---|
| 2026.07.15 | ₩81,965 | ₩81,965 | ₩80,110 | ₩81,308 | -0.80% | 13.7만 |
|---|
| 2026.07.14 | ₩81,298 | ₩81,722 | ₩81,017 | ₩81,620 | +0.40% | 3.6만 |
|---|
| 2026.07.13 | ₩81,231 | ₩81,324 | ₩80,166 | ₩80,284 | -1.17% | 3.4만 |
|---|
| 2026.07.10 | ₩82,538 | ₩83,432 | ₩82,432 | ₩83,312 | +0.94% | 3.8만 |
|---|
| 2026.07.09 | ₩83,272 | ₩83,432 | ₩82,939 | ₩83,285 | +0.02% | 6.2만 |
|---|
| 2026.07.08 | ₩81,498 | ₩82,405 | ₩80,821 | ₩82,405 | +1.11% | 5.2만 |
|---|
| 2026.07.07 | ₩82,432 | ₩82,752 | ₩81,471 | ₩81,801 | -0.77% | 33.1만 |
|---|
| 2026.07.06 | ₩84,032 | ₩84,578 | ₩83,979 | ₩84,379 | +0.41% | 4만 |
|---|
| 2026.07.02 | ₩83,085 | ₩83,679 | ₩80,817 | ₩81,858 | -1.48% | 9.7만 |
|---|
| 2026.07.01 | ₩83,485 | ₩83,966 | ₩82,939 | ₩82,952 | -0.64% | 28.8만 |
|---|
| 2026.06.30 | ₩84,433 | ₩85,567 | ₩84,433 | ₩85,220 | +0.93% | 15.6만 |
|---|
| 2026.06.29 | ₩83,379 | ₩84,153 | ₩82,445 | ₩84,075 | +0.84% | 4.6만 |
|---|
| 2026.06.26 | ₩82,898 | ₩84,286 | ₩82,898 | ₩83,939 | +1.26% | 3.9만 |
|---|
| 2026.06.25 | ₩85,967 | ₩85,967 | ₩83,832 | ₩84,606 | -1.58% | 2.9만 |
|---|
| 2026.06.24 | ₩83,939 | ₩84,019 | ₩82,825 | ₩83,655 | -0.34% | 6.5만 |
|---|
| 2026.06.23 | ₩83,632 | ₩84,686 | ₩83,379 | ₩83,497 | -0.16% | 18.4만 |
|---|
| 2026.06.22 | ₩88,648 | ₩88,955 | ₩88,155 | ₩88,387 | -0.29% | 3.9만 |
|---|
| 2026.06.18 | ₩87,208 | ₩87,981 | ₩87,154 | ₩87,941 | +0.84% | 88.8만 |
|---|
| 2026.06.17 | ₩86,287 | ₩86,687 | ₩84,910 | ₩84,910 | -1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩85,927 | ₩86,143 | ₩84,846 | ₩84,870 | -1.23% | 2.5만 |
|---|
| 2026.06.15 | ₩85,620 | ₩86,367 | ₩85,620 | ₩86,220 | +0.70% | 8.4만 |
|---|
| 2026.06.12 | ₩83,432 | ₩83,952 | ₩82,832 | ₩83,666 | +0.28% | 2.9만 |
|---|
| 2026.06.11 | ₩80,484 | ₩83,592 | ₩80,484 | ₩83,380 | +3.60% | 3.8만 |
|---|
| 2026.06.10 | ₩80,844 | ₩81,698 | ₩79,750 | ₩79,881 | -1.19% | 5.8만 |
|---|
| 2026.06.09 | ₩82,965 | ₩83,097 | ₩79,183 | ₩81,158 | -2.18% | 15.2만 |
|---|
| 2026.06.08 | ₩81,885 | ₩81,885 | ₩80,944 | ₩81,234 | -0.80% | 4.7만 |
|---|
| 2026.06.05 | ₩82,405 | ₩82,405 | ₩79,383 | ₩79,531 | -3.49% | 10.9만 |
|---|
| 2026.06.04 | ₩84,499 | ₩85,407 | ₩83,906 | ₩85,105 | +0.72% | 8.3만 |
|---|
| 2026.06.03 | ₩86,807 | ₩86,807 | ₩85,527 | ₩85,907 | -1.04% | 17.2만 |
|---|
| 2026.06.02 | ₩86,460 | ₩87,007 | ₩86,114 | ₩86,865 | +0.47% | 8.5만 |
|---|
| 2026.06.01 | ₩85,233 | ₩86,494 | ₩85,053 | ₩86,031 | +0.94% | 4.8만 |
|---|
| 2026.05.29 | ₩85,020 | ₩85,044 | ₩84,326 | ₩84,499 | -0.61% | 67.8만 |
|---|
| 2026.05.28 | ₩83,352 | ₩84,743 | ₩83,059 | ₩84,505 | +1.38% | 47.6만 |
|---|
| 2026.05.27 | ₩84,753 | ₩84,780 | ₩83,800 | ₩84,230 | -0.62% | 2.1만 |
|---|
| 2026.05.26 | ₩83,499 | ₩84,393 | ₩83,325 | ₩84,206 | +0.85% | 9.4만 |
|---|
| 2026.05.22 | ₩81,258 | ₩81,506 | ₩80,857 | ₩81,057 | -0.25% | 1.6만 |
|---|
| 2026.05.21 | ₩80,190 | ₩81,311 | ₩80,097 | ₩81,284 | +1.36% | 8.5만 |
|---|
| 2026.05.20 | ₩79,096 | ₩80,617 | ₩79,096 | ₩80,617 | +1.92% | 7.8만 |
|---|
| 2026.05.19 | ₩77,989 | ₩79,417 | ₩77,709 | ₩78,656 | +0.86% | 11.4만 |
|---|
| 2026.05.18 | ₩80,564 | ₩80,564 | ₩78,843 | ₩79,363 | -1.49% | 9.3만 |
|---|
| 2026.05.15 | ₩79,870 | ₩80,057 | ₩79,390 | ₩79,607 | -0.33% | 3.3만 |
|---|
| 2026.05.14 | ₩82,271 | ₩82,738 | ₩82,098 | ₩82,464 | +0.23% | 12.7만 |
|---|
| 2026.05.13 | ₩81,978 | ₩82,512 | ₩81,616 | ₩82,388 | +0.50% | 9.7만 |
|---|
| 2026.05.12 | ₩81,218 | ₩81,506 | ₩79,897 | ₩80,912 | -0.38% | 2.3만 |
|---|
| 2026.05.11 | ₩83,245 | ₩83,539 | ₩83,045 | ₩83,291 | +0.05% | 2.5만 |
|---|
| 2026.05.08 | ₩82,432 | ₩83,299 | ₩82,432 | ₩83,141 | +0.86% | 2.9만 |
|---|
| 2026.05.07 | ₩82,912 | ₩82,912 | ₩81,536 | ₩81,536 | -1.66% | 2.6만 |
|---|
| 2026.05.06 | ₩81,791 | ₩82,865 | ₩81,698 | ₩82,737 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩79,870 | ₩80,577 | ₩79,870 | ₩80,330 | +0.58% | 2만 |
|---|
| 2026.05.04 | ₩79,430 | ₩79,683 | ₩78,656 | ₩78,816 | -0.77% | 8.6만 |
|---|
| 2026.05.01 | ₩78,469 | ₩79,474 | ₩78,469 | ₩78,744 | +0.35% | 5.7만 |
|---|
| 2026.04.30 | ₩77,989 | ₩78,629 | ₩77,270 | ₩78,616 | +0.80% | 43.5만 |
|---|
| 2026.04.29 | ₩77,362 | ₩77,616 | ₩76,922 | ₩77,097 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩77,015 | ₩77,542 | ₩76,975 | ₩77,395 | +0.49% | 4.7만 |
|---|
| 2026.04.27 | ₩78,176 | ₩78,496 | ₩77,996 | ₩78,216 | +0.05% | 2.4만 |
|---|
| 2026.04.24 | ₩77,549 | ₩78,336 | ₩77,549 | ₩78,169 | +0.80% | 7.7만 |
|---|
| 2026.04.23 | ₩77,082 | ₩77,482 | ₩75,828 | ₩76,523 | -0.73% | 2.9만 |
|---|
| 2026.04.22 | ₩77,576 | ₩77,856 | ₩77,335 | ₩77,808 | +0.30% | 8만 |
|---|
| 2026.04.21 | ₩77,842 | ₩77,842 | ₩76,415 | ₩76,463 | -1.77% | 4만 |
|---|
| 2026.04.20 | ₩77,416 | ₩77,562 | ₩77,062 | ₩77,436 | +0.03% | 2.5만 |
|---|
| 2026.04.17 | ₩77,656 | ₩78,469 | ₩77,656 | ₩77,836 | +0.23% | 4.5만 |
|---|
| 2026.04.16 | ₩76,695 | ₩76,962 | ₩76,295 | ₩76,464 | -0.30% | 22.3만 |
|---|
| 2026.04.15 | ₩76,268 | ₩76,562 | ₩76,035 | ₩76,390 | +0.16% | 5.3만 |
|---|
| 2026.04.14 | ₩75,641 | ₩76,535 | ₩75,641 | ₩76,535 | +1.18% | 2.1만 |
|---|
| 2026.04.13 | ₩73,840 | ₩75,174 | ₩73,832 | ₩75,026 | +1.61% | 5.3만 |
|---|
| 2026.04.10 | ₩74,374 | ₩74,727 | ₩74,054 | ₩74,361 | -0.02% | 9.1만 |
|---|
| 2026.04.09 | ₩73,507 | ₩74,227 | ₩73,026 | ₩73,840 | +0.45% | 5만 |
|---|
| 2026.04.08 | ₩74,854 | ₩74,881 | ₩73,553 | ₩74,214 | -0.86% | 10.4만 |
|---|
| 2026.04.07 | ₩70,011 | ₩70,345 | ₩69,272 | ₩70,345 | +0.48% | 4.4만 |
|---|
| 2026.04.06 | ₩69,785 | ₩70,332 | ₩69,778 | ₩70,078 | +0.42% | 2.3만 |
|---|
| 2026.04.02 | ₩68,104 | ₩69,718 | ₩68,050 | ₩69,331 | +1.80% | 43.7만 |
|---|
| 2026.04.01 | ₩69,931 | ₩70,692 | ₩69,758 | ₩70,025 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩67,263 | ₩69,478 | ₩67,117 | ₩69,411 | +3.19% | 67만 |
|---|
| 2026.03.30 | ₩67,850 | ₩67,850 | ₩66,603 | ₩66,863 | -1.45% | 8.8만 |
|---|
| 2026.03.27 | ₩67,757 | ₩68,221 | ₩67,370 | ₩67,637 | -0.18% | 5.5만 |
|---|
| 2026.03.26 | ₩68,898 | ₩69,198 | ₩67,744 | ₩67,744 | -1.67% | 2.9만 |
|---|
| 2026.03.25 | ₩70,478 | ₩70,538 | ₩70,072 | ₩70,212 | -0.38% | 8.8만 |
|---|
| 2026.03.24 | ₩68,998 | ₩69,811 | ₩68,944 | ₩69,304 | +0.44% | 5.7만 |
|---|
| 2026.03.23 | ₩69,811 | ₩70,932 | ₩69,318 | ₩70,172 | +0.52% | 53.9만 |
|---|
| 2026.03.20 | ₩70,238 | ₩70,238 | ₩68,048 | ₩68,197 | -2.91% | 19만 |
|---|
| 2026.03.19 | ₩69,251 | ₩71,023 | ₩69,184 | ₩70,839 | +2.29% | 18.1만 |
|---|
| 2026.03.18 | ₩71,679 | ₩71,679 | ₩70,358 | ₩70,358 | -1.84% | 16.6만 |
|---|
| 2026.03.17 | ₩72,026 | ₩72,386 | ₩71,790 | ₩72,026 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩70,945 | ₩71,706 | ₩70,945 | ₩71,532 | +0.83% | 2.5만 |
|---|
| 2026.03.13 | ₩70,438 | ₩70,812 | ₩69,324 | ₩69,411 | -1.46% | 5.3만 |
|---|
| 2026.03.12 | ₩70,892 | ₩70,892 | ₩69,451 | ₩69,518 | -1.94% | 3.6만 |
|---|
| 2026.03.11 | ₩71,706 | ₩72,333 | ₩71,439 | ₩71,839 | +0.19% | 8.8만 |
|---|
| 2026.03.10 | ₩71,626 | ₩73,173 | ₩71,303 | ₩71,666 | +0.06% | 7.4만 |
|---|
| 2026.03.09 | ₩69,158 | ₩71,612 | ₩68,717 | ₩71,332 | +3.14% | 9.5만 |
|---|
| 2026.03.06 | ₩69,571 | ₩70,518 | ₩69,545 | ₩70,065 | +0.71% | 18.2만 |
|---|
| 2026.03.05 | ₩70,959 | ₩71,759 | ₩69,558 | ₩70,572 | -0.55% | 8.4만 |
|---|
| 2026.03.04 | ₩71,599 | ₩72,866 | ₩71,159 | ₩72,253 | +0.91% | 6.8만 |
|---|
| 2026.03.03 | ₩70,905 | ₩71,879 | ₩69,291 | ₩71,319 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩74,160 | ₩75,596 | ₩74,160 | ₩75,228 | +1.44% | 4.4만 |
|---|
| 2026.02.27 | ₩75,841 | ₩76,282 | ₩75,628 | ₩76,068 | +0.30% | 46만 |
|---|
| 2026.02.26 | ₩77,055 | ₩77,162 | ₩75,801 | ₩76,655 | -0.52% | 3.1만 |
|---|
| 2026.02.25 | ₩76,882 | ₩77,135 | ₩76,611 | ₩76,949 | +0.09% | 6.5만 |
|---|
| 2026.02.24 | ₩75,641 | ₩76,415 | ₩75,628 | ₩76,028 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩75,401 | ₩75,628 | ₩74,758 | ₩74,854 | -0.73% | 5.8만 |
|---|
| 2026.02.20 | ₩74,200 | ₩75,828 | ₩74,200 | ₩75,828 | +2.19% | 3.8만 |
|---|
| 2026.02.19 | ₩73,867 | ₩74,187 | ₩73,663 | ₩74,147 | +0.38% | 4.6만 |
|---|
| 2026.02.18 | ₩73,987 | ₩74,721 | ₩73,987 | ₩74,187 | +0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩73,560 | ₩74,160 | ₩72,993 | ₩73,840 | +0.38% | 6.9만 |
|---|
| 2026.02.13 | ₩73,300 | ₩74,174 | ₩72,798 | ₩74,174 | +1.19% | 60.7만 |
|---|
| 2026.02.12 | ₩74,721 | ₩74,721 | ₩73,240 | ₩73,653 | -1.43% | 6.4만 |
|---|
| 2026.02.11 | ₩73,800 | ₩74,280 | ₩73,240 | ₩74,214 | +0.56% | 6.7만 |
|---|
| 2026.02.10 | ₩73,267 | ₩73,333 | ₩72,786 | ₩73,080 | -0.25% | 10.5만 |
|---|
| 2026.02.09 | ₩72,199 | ₩73,093 | ₩72,133 | ₩72,960 | +1.05% | 24.2만 |
|---|
| 2026.02.06 | ₩71,332 | ₩72,146 | ₩71,332 | ₩72,133 | +1.12% | 30.3만 |
|---|
| 2026.02.05 | ₩70,305 | ₩71,005 | ₩70,092 | ₩70,318 | +0.02% | 2.4만 |
|---|
| 2026.02.04 | ₩72,319 | ₩72,319 | ₩70,505 | ₩70,732 | -2.20% | 5.6만 |
|---|
| 2026.02.03 | ₩72,386 | ₩72,386 | ₩71,119 | ₩71,933 | -0.63% | 7.9만 |
|---|
| 2026.02.02 | ₩70,719 | ₩71,783 | ₩70,719 | ₩71,399 | +0.96% | 4.1만 |
|---|
| 2026.01.30 | ₩71,986 | ₩72,059 | ₩70,845 | ₩70,985 | -1.39% | 148.4만 |
|---|
| 2026.01.29 | ₩73,093 | ₩73,093 | ₩71,499 | ₩72,573 | -0.71% | 4.9만 |
|---|
| 2026.01.28 | ₩72,986 | ₩72,986 | ₩72,386 | ₩72,880 | -0.15% | 3.4만 |
|---|
| 2026.01.27 | ₩71,786 | ₩72,333 | ₩71,786 | ₩72,333 | +0.76% | 2.3만 |
|---|
| 2026.01.26 | ₩70,678 | ₩71,145 | ₩70,658 | ₩70,945 | +0.38% | 5.2만 |
|---|
| 2026.01.23 | ₩70,132 | ₩70,905 | ₩70,014 | ₩70,759 | +0.89% | 3.6만 |
|---|
| 2026.01.22 | ₩70,225 | ₩70,545 | ₩70,100 | ₩70,132 | -0.13% | 5만 |
|---|
| 2026.01.21 | ₩69,358 | ₩69,971 | ₩69,334 | ₩69,625 | +0.38% | 2.9만 |
|---|
| 2026.01.20 | ₩68,557 | ₩69,010 | ₩68,357 | ₩68,544 | -0.02% | 2.8만 |
|---|
| 2026.01.16 | ₩69,251 | ₩69,264 | ₩68,697 | ₩69,064 | -0.27% | 8.6만 |
|---|
| 2026.01.15 | ₩69,251 | ₩69,431 | ₩68,971 | ₩69,144 | -0.15% | 13.9만 |
|---|
| 2026.01.14 | ₩68,571 | ₩68,824 | ₩68,437 | ₩68,824 | +0.37% | 3.8만 |
|---|
| 2026.01.13 | ₩68,811 | ₩68,837 | ₩68,200 | ₩68,277 | -0.78% | 5.1만 |
|---|
| 2026.01.12 | ₩68,077 | ₩68,938 | ₩68,077 | ₩68,911 | +1.22% | 3.5만 |
|---|
| 2026.01.09 | ₩68,184 | ₩68,391 | ₩67,824 | ₩68,331 | +0.22% | 4.1만 |
|---|
| 2026.01.08 | ₩67,877 | ₩67,998 | ₩67,597 | ₩67,970 | +0.14% | 5.9만 |
|---|
| 2026.01.07 | ₩68,344 | ₩68,344 | ₩67,784 | ₩67,837 | -0.74% | 6.7만 |
|---|
| 2026.01.06 | ₩68,491 | ₩68,864 | ₩68,331 | ₩68,531 | +0.06% | 8.6만 |
|---|
| 2026.01.05 | ₩67,704 | ₩68,024 | ₩67,477 | ₩67,857 | +0.23% | 19.4만 |
|---|
| 2026.01.02 | ₩66,730 | ₩67,150 | ₩66,690 | ₩67,150 | +0.63% | 4만 |
|---|
| 2025.12.31 | ₩65,849 | ₩65,849 | ₩65,302 | ₩65,369 | -0.73% | 252.1만 |
|---|
| 2025.12.30 | ₩65,769 | ₩65,889 | ₩65,689 | ₩65,689 | -0.12% | 3만 |
|---|
| 2025.12.29 | ₩65,329 | ₩65,510 | ₩65,289 | ₩65,502 | +0.27% | 2.6만 |
|---|
| 2025.12.26 | ₩65,369 | ₩65,636 | ₩65,369 | ₩65,621 | +0.39% | 1.9만 |
|---|
| 2025.12.24 | ₩65,049 | ₩65,196 | ₩65,009 | ₩65,102 | +0.08% | 2만 |
|---|
| 2025.12.23 | ₩64,488 | ₩64,929 | ₩64,422 | ₩64,929 | +0.68% | 4.4만 |
|---|
| 2025.12.22 | ₩64,649 | ₩64,649 | ₩64,475 | ₩64,582 | -0.10% | 4만 |
|---|
| 2025.12.19 | ₩64,168 | ₩64,555 | ₩64,168 | ₩64,355 | +0.29% | 2.6만 |
|---|
| 2025.12.18 | ₩63,875 | ₩64,248 | ₩63,808 | ₩63,928 | +0.08% | 3.7만 |
|---|
| 2025.12.17 | ₩63,673 | ₩63,781 | ₩62,928 | ₩63,034 | -1.00% | 21만 |
|---|
| 2025.12.16 | ₩63,621 | ₩63,741 | ₩63,368 | ₩63,595 | -0.04% | 4.5만 |
|---|
| 2025.12.15 | ₩66,756 | ₩66,756 | ₩65,969 | ₩66,009 | -1.12% | 3.3만 |
|---|
| 2025.12.12 | ₩67,090 | ₩67,115 | ₩66,049 | ₩66,236 | -1.27% | 3.2만 |
|---|
| 2025.12.11 | ₩66,703 | ₩67,143 | ₩66,610 | ₩67,090 | +0.58% | 1.5만 |
|---|
| 2025.12.10 | ₩66,850 | ₩67,317 | ₩66,610 | ₩67,290 | +0.66% | 2.6만 |
|---|
| 2025.12.09 | ₩66,369 | ₩66,703 | ₩66,209 | ₩66,690 | +0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩66,943 | ₩66,943 | ₩66,476 | ₩66,770 | -0.26% | 4.9만 |
|---|
| 2025.12.05 | ₩67,357 | ₩67,357 | ₩66,570 | ₩66,770 | -0.87% | 10.6만 |
|---|
| 2025.12.04 | ₩66,383 | ₩66,396 | ₩66,209 | ₩66,289 | -0.14% | 3.7만 |
|---|
| 2025.12.03 | ₩66,103 | ₩66,463 | ₩66,049 | ₩66,463 | +0.54% | 3.1만 |
|---|
| 2025.12.02 | ₩66,249 | ₩66,410 | ₩66,036 | ₩66,343 | +0.14% | 4.5만 |
|---|
| 2025.12.01 | ₩65,843 | ₩66,259 | ₩65,843 | ₩66,008 | +0.25% | 9.1만 |
|---|
| 2025.11.28 | ₩65,929 | ₩66,143 | ₩65,916 | ₩66,103 | +0.26% | 15.1만 |
|---|
| 2025.11.26 | ₩65,582 | ₩66,009 | ₩65,576 | ₩65,929 | +0.53% | 3.8만 |
|---|
| 2025.11.25 | ₩64,842 | ₩65,382 | ₩64,500 | ₩65,382 | +0.83% | 4.7만 |
|---|
| 2025.11.24 | ₩64,062 | ₩64,969 | ₩64,062 | ₩64,929 | +1.35% | 9.5만 |
|---|
| 2025.11.21 | ₩63,448 | ₩64,342 | ₩63,188 | ₩64,248 | +1.26% | 40.9만 |
|---|
| 2025.11.20 | ₩65,422 | ₩65,502 | ₩63,728 | ₩63,728 | -2.59% | 2.2만 |
|---|
| 2025.11.19 | ₩64,595 | ₩65,035 | ₩64,423 | ₩64,795 | +0.31% | 2.3만 |
|---|
| 2025.11.18 | ₩64,675 | ₩65,186 | ₩64,492 | ₩65,025 | +0.54% | 3.3만 |
|---|
| 2025.11.17 | ₩65,529 | ₩65,876 | ₩65,075 | ₩65,266 | -0.40% | 4.2만 |
|---|
| 2025.11.14 | ₩65,396 | ₩66,463 | ₩65,396 | ₩65,980 | +0.89% | 5.3만 |
|---|
| 2025.11.13 | ₩66,863 | ₩66,863 | ₩65,863 | ₩65,992 | -1.30% | 2.2만 |
|---|
| 2025.11.12 | ₩66,943 | ₩66,943 | ₩66,663 | ₩66,804 | -0.21% | 1.5만 |
|---|
| 2025.11.11 | ₩66,823 | ₩67,010 | ₩66,682 | ₩66,883 | +0.09% | 2만 |
|---|
| 2025.11.10 | ₩66,623 | ₩66,943 | ₩66,369 | ₩66,756 | +0.20% | 2.3만 |
|---|
| 2025.11.07 | ₩65,262 | ₩65,662 | ₩64,835 | ₩65,662 | +0.61% | 1.6만 |
|---|
| 2025.11.06 | ₩66,303 | ₩66,450 | ₩65,569 | ₩65,746 | -0.84% | 1.4만 |
|---|
| 2025.11.05 | ₩65,662 | ₩66,556 | ₩65,662 | ₩66,303 | +0.98% | 1.9만 |
|---|
| 2025.11.04 | ₩65,809 | ₩66,223 | ₩65,757 | ₩65,769 | -0.06% | 1.2만 |
|---|
| 2025.11.03 | ₩67,023 | ₩67,023 | ₩66,536 | ₩66,902 | -0.18% | 1.5만 |
|---|
| 2025.10.31 | ₩66,543 | ₩66,543 | ₩66,276 | ₩66,431 | -0.17% | 56.1만 |
|---|
| 2025.10.30 | ₩66,690 | ₩66,875 | ₩66,543 | ₩66,560 | -0.19% | 2.1만 |
|---|
| 2025.10.29 | ₩67,477 | ₩67,530 | ₩67,037 | ₩67,178 | -0.44% | 2.5만 |
|---|
| 2025.10.28 | ₩66,423 | ₩66,896 | ₩66,423 | ₩66,823 | +0.60% | 1.9만 |
|---|
| 2025.10.27 | ₩66,770 | ₩66,823 | ₩66,624 | ₩66,796 | +0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩66,196 | ₩66,196 | ₩65,983 | ₩66,049 | -0.22% | 1.7만 |
|---|
| 2025.10.23 | ₩65,222 | ₩65,729 | ₩65,222 | ₩65,636 | +0.63% | 3.1만 |
|---|
| 2025.10.22 | ₩65,049 | ₩65,289 | ₩64,582 | ₩64,902 | -0.23% | 1.6만 |
|---|
| 2025.10.21 | ₩65,282 | ₩65,282 | ₩65,062 | ₩65,102 | -0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩65,129 | ₩65,702 | ₩65,129 | ₩65,636 | +0.78% | 1.2만 |
|---|
| 2025.10.17 | ₩64,582 | ₩64,847 | ₩64,412 | ₩64,715 | +0.21% | 1.5만 |
|---|
| 2025.10.16 | ₩64,995 | ₩65,149 | ₩64,523 | ₩64,675 | -0.49% | 1.5만 |
|---|
| 2025.10.15 | ₩64,422 | ₩64,562 | ₩64,088 | ₩64,383 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩62,941 | ₩63,705 | ₩62,914 | ₩63,312 | +0.59% | 1.2만 |
|---|
| 2025.10.13 | ₩63,828 | ₩64,048 | ₩63,595 | ₩63,945 | +0.18% | 1.4만 |
|---|
| 2025.10.10 | ₩64,475 | ₩64,475 | ₩61,954 | ₩61,954 | -3.91% | 2만 |
|---|