시장 데이터를 불러오는 중
전체 종목
JPMorgan Active Growth ETF 과거 주가
JPMorgan Active Growth ETF · JGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Active Growth ETF · JGRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,637 | ₩131,251 | ₩130,297 | ₩131,104 | +0.36% | 39.3만 |
| 2026.10.08 | ₩130,744 | ₩131,144 | ₩129,344 | ₩129,904 | -0.64% | 101.7만 |
| 2026.10.07 | ₩131,118 | ₩131,444 | ₩130,691 | ₩131,398 | +0.21% | 73.1만 |
| 2026.10.06 | ₩132,291 | ₩132,691 | ₩131,971 | ₩132,038 | -0.19% | 57만 |
| 2026.10.05 | ₩130,451 | ₩131,691 | ₩130,267 | ₩131,411 | +0.74% | 52.7만 |
| 2026.10.02 | ₩130,437 | ₩130,998 | ₩129,944 | ₩130,277 | -0.12% | 57.3만 |
| 2026.10.01 | ₩129,357 | ₩129,357 | ₩128,210 | ₩128,917 | -0.34% | 40.7만 |
| 2026.09.30 | ₩129,304 | ₩130,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,797 |
| -0.39% |
| 94.8만 |
| 2026.09.29 | ₩129,397 | ₩129,397 | ₩128,477 | ₩128,837 | -0.43% | 66.4만 |
|---|
| 2026.09.28 | ₩129,091 | ₩129,563 | ₩128,144 | ₩128,851 | -0.19% | 38.2만 |
|---|
| 2026.09.25 | ₩129,491 | ₩129,744 | ₩128,777 | ₩129,597 | +0.08% | 49.2만 |
|---|
| 2026.09.24 | ₩127,784 | ₩129,344 | ₩127,784 | ₩129,237 | +1.14% | 84.5만 |
|---|
| 2026.09.23 | ₩129,731 | ₩129,864 | ₩128,477 | ₩128,904 | -0.64% | 36만 |
|---|
| 2026.09.22 | ₩129,451 | ₩130,184 | ₩129,304 | ₩129,944 | +0.38% | 65.9만 |
|---|
| 2026.09.21 | ₩127,504 | ₩129,651 | ₩127,330 | ₩129,451 | +1.53% | 47.7만 |
|---|
| 2026.09.18 | ₩126,743 | ₩126,743 | ₩125,830 | ₩126,677 | -0.05% | 34.1만 |
|---|
| 2026.09.17 | ₩125,903 | ₩126,277 | ₩125,558 | ₩126,157 | +0.20% | 42.2만 |
|---|
| 2026.09.16 | ₩124,636 | ₩125,343 | ₩123,263 | ₩124,063 | -0.46% | 55.6만 |
|---|
| 2026.09.15 | ₩124,396 | ₩124,530 | ₩123,730 | ₩124,063 | -0.27% | 34.6만 |
|---|
| 2026.09.14 | ₩123,716 | ₩124,970 | ₩123,496 | ₩124,450 | +0.59% | 27.7만 |
|---|
| 2026.09.11 | ₩125,557 | ₩125,923 | ₩125,250 | ₩125,250 | -0.24% | 59.4만 |
|---|
| 2026.09.10 | ₩124,156 | ₩124,844 | ₩124,076 | ₩124,383 | +0.18% | 53.2만 |
|---|
| 2026.09.09 | ₩125,570 | ₩125,757 | ₩125,116 | ₩125,423 | -0.12% | 46.5만 |
|---|
| 2026.09.08 | ₩126,183 | ₩126,350 | ₩125,597 | ₩125,877 | -0.24% | 42.6만 |
|---|
| 2026.09.04 | ₩126,290 | ₩126,703 | ₩125,917 | ₩126,263 | -0.02% | 36.5만 |
|---|
| 2026.09.03 | ₩125,370 | ₩126,423 | ₩125,063 | ₩126,210 | +0.67% | 52.8만 |
|---|
| 2026.09.02 | ₩124,276 | ₩124,823 | ₩123,996 | ₩124,663 | +0.31% | 40.5만 |
|---|
| 2026.09.01 | ₩124,396 | ₩124,850 | ₩123,703 | ₩124,130 | -0.21% | 55.5만 |
|---|
| 2026.08.31 | ₩125,317 | ₩125,737 | ₩124,956 | ₩125,583 | +0.21% | 42.6만 |
|---|
| 2026.08.28 | ₩127,023 | ₩127,184 | ₩125,543 | ₩125,677 | -1.06% | 35만 |
|---|
| 2026.08.27 | ₩126,410 | ₩127,284 | ₩126,150 | ₩127,104 | +0.55% | 61.2만 |
|---|
| 2026.08.26 | ₩124,756 | ₩125,210 | ₩124,504 | ₩124,916 | +0.13% | 45.1만 |
|---|
| 2026.08.25 | ₩125,250 | ₩125,423 | ₩124,530 | ₩125,050 | -0.16% | 51.9만 |
|---|
| 2026.08.24 | ₩125,103 | ₩125,103 | ₩123,970 | ₩124,250 | -0.68% | 41.7만 |
|---|
| 2026.08.21 | ₩125,823 | ₩125,823 | ₩124,996 | ₩125,637 | -0.15% | 29.1만 |
|---|
| 2026.08.20 | ₩125,450 | ₩125,921 | ₩124,850 | ₩125,010 | -0.35% | 30.2만 |
|---|
| 2026.08.19 | ₩127,344 | ₩127,344 | ₩125,383 | ₩125,930 | -1.11% | 58.1만 |
|---|
| 2026.08.18 | ₩127,450 | ₩127,957 | ₩126,499 | ₩126,890 | -0.44% | 56.7만 |
|---|
| 2026.08.17 | ₩129,477 | ₩130,104 | ₩129,237 | ₩129,397 | -0.06% | 59.2만 |
|---|
| 2026.08.14 | ₩129,411 | ₩129,552 | ₩128,544 | ₩129,064 | -0.27% | 49.5만 |
|---|
| 2026.08.13 | ₩128,717 | ₩129,851 | ₩128,437 | ₩129,184 | +0.36% | 80.4만 |
|---|
| 2026.08.12 | ₩128,570 | ₩128,658 | ₩127,957 | ₩128,330 | -0.19% | 56.4만 |
|---|
| 2026.08.11 | ₩128,117 | ₩128,301 | ₩126,610 | ₩126,877 | -0.97% | 58.4만 |
|---|
| 2026.08.10 | ₩127,997 | ₩128,464 | ₩127,410 | ₩127,517 | -0.38% | 74.3만 |
|---|
| 2026.08.07 | ₩128,144 | ₩128,144 | ₩126,917 | ₩127,970 | -0.14% | 81.2만 |
|---|
| 2026.08.06 | ₩126,410 | ₩127,764 | ₩126,170 | ₩126,543 | +0.11% | 37.6만 |
|---|
| 2026.08.05 | ₩128,370 | ₩129,451 | ₩127,117 | ₩127,224 | -0.89% | 49.1만 |
|---|
| 2026.08.04 | ₩126,010 | ₩128,437 | ₩126,010 | ₩127,944 | +1.53% | 61.9만 |
|---|
| 2026.08.03 | ₩121,889 | ₩124,796 | ₩121,522 | ₩124,503 | +2.14% | 83.4만 |
|---|
| 2026.07.31 | ₩123,089 | ₩123,416 | ₩120,556 | ₩122,263 | -0.67% | 61.3만 |
|---|
| 2026.07.30 | ₩119,715 | ₩121,542 | ₩119,329 | ₩121,516 | +1.50% | 59.6만 |
|---|
| 2026.07.29 | ₩120,409 | ₩120,822 | ₩117,528 | ₩117,595 | -2.34% | 97.9만 |
|---|
| 2026.07.28 | ₩120,462 | ₩120,865 | ₩118,462 | ₩120,516 | +0.04% | 71.4만 |
|---|
| 2026.07.27 | ₩123,890 | ₩123,999 | ₩120,456 | ₩121,703 | -1.77% | 75만 |
|---|
| 2026.07.24 | ₩123,876 | ₩124,276 | ₩122,236 | ₩122,716 | -0.94% | 50.6만 |
|---|
| 2026.07.23 | ₩124,130 | ₩125,090 | ₩123,450 | ₩124,303 | +0.14% | 254.7만 |
|---|
| 2026.07.22 | ₩125,263 | ₩126,930 | ₩125,263 | ₩126,130 | +0.69% | 64.7만 |
|---|
| 2026.07.21 | ₩125,703 | ₩126,463 | ₩125,030 | ₩126,250 | +0.43% | 43.9만 |
|---|
| 2026.07.20 | ₩124,810 | ₩125,703 | ₩123,476 | ₩123,530 | -1.03% | 57만 |
|---|
| 2026.07.17 | ₩122,169 | ₩124,783 | ₩121,356 | ₩123,570 | +1.15% | 65.9만 |
|---|
| 2026.07.16 | ₩126,650 | ₩127,010 | ₩124,396 | ₩124,970 | -1.33% | 45.7만 |
|---|
| 2026.07.15 | ₩129,024 | ₩129,051 | ₩126,250 | ₩128,144 | -0.68% | 37.3만 |
|---|
| 2026.07.14 | ₩128,224 | ₩128,864 | ₩127,557 | ₩128,544 | +0.25% | 32.2만 |
|---|
| 2026.07.13 | ₩127,730 | ₩127,857 | ₩126,157 | ₩126,477 | -0.98% | 36.2만 |
|---|
| 2026.07.10 | ₩128,397 | ₩129,291 | ₩127,704 | ₩129,131 | +0.57% | 39만 |
|---|
| 2026.07.09 | ₩128,450 | ₩129,397 | ₩127,837 | ₩128,957 | +0.39% | 29.9만 |
|---|
| 2026.07.08 | ₩125,650 | ₩127,137 | ₩125,090 | ₩127,037 | +1.10% | 43.3만 |
|---|
| 2026.07.07 | ₩127,144 | ₩127,264 | ₩125,123 | ₩126,503 | -0.50% | 42만 |
|---|
| 2026.07.06 | ₩127,810 | ₩129,184 | ₩127,650 | ₩128,650 | +0.66% | 40만 |
|---|
| 2026.07.02 | ₩129,331 | ₩129,917 | ₩125,303 | ₩126,570 | -2.13% | 40.3만 |
|---|
| 2026.07.01 | ₩129,971 | ₩130,251 | ₩128,931 | ₩129,157 | -0.63% | 42만 |
|---|
| 2026.06.30 | ₩129,304 | ₩131,678 | ₩129,304 | ₩131,478 | +1.68% | 41.9만 |
|---|
| 2026.06.29 | ₩126,637 | ₩129,304 | ₩125,250 | ₩129,171 | +2.00% | 32.9만 |
|---|
| 2026.06.26 | ₩125,477 | ₩126,677 | ₩124,610 | ₩125,423 | -0.04% | 47.3만 |
|---|
| 2026.06.25 | ₩127,957 | ₩128,237 | ₩125,410 | ₩126,730 | -0.96% | 74.1만 |
|---|
| 2026.06.24 | ₩127,157 | ₩128,130 | ₩126,143 | ₩126,583 | -0.45% | 50.1만 |
|---|
| 2026.06.23 | ₩126,610 | ₩127,917 | ₩126,397 | ₩126,850 | +0.19% | 66.5만 |
|---|
| 2026.06.22 | ₩130,197 | ₩130,637 | ₩128,944 | ₩129,291 | -0.70% | 78.2만 |
|---|
| 2026.06.18 | ₩130,011 | ₩130,337 | ₩129,011 | ₩130,104 | +0.07% | 36.8만 |
|---|
| 2026.06.17 | ₩129,544 | ₩129,904 | ₩127,817 | ₩128,130 | -1.09% | 82.8만 |
|---|
| 2026.06.16 | ₩130,411 | ₩130,451 | ₩129,077 | ₩129,117 | -0.99% | 38.4만 |
|---|
| 2026.06.15 | ₩129,557 | ₩130,548 | ₩129,544 | ₩130,411 | +0.66% | 108.3만 |
|---|
| 2026.06.12 | ₩127,277 | ₩127,824 | ₩126,195 | ₩127,077 | -0.16% | 63.3만 |
|---|
| 2026.06.11 | ₩124,676 | ₩127,077 | ₩124,023 | ₩126,783 | +1.69% | 101.6만 |
|---|
| 2026.06.10 | ₩125,757 | ₩126,683 | ₩124,090 | ₩124,103 | -1.31% | 88.1만 |
|---|
| 2026.06.09 | ₩128,304 | ₩128,944 | ₩123,463 | ₩126,730 | -1.23% | 104.4만 |
|---|
| 2026.06.08 | ₩128,410 | ₩128,597 | ₩127,224 | ₩127,464 | -0.74% | 45만 |
|---|
| 2026.06.05 | ₩130,491 | ₩130,491 | ₩126,623 | ₩127,010 | -2.67% | 77.6만 |
|---|
| 2026.06.04 | ₩130,104 | ₩131,904 | ₩129,904 | ₩131,638 | +1.18% | 66.2만 |
|---|
| 2026.06.03 | ₩132,585 | ₩132,638 | ₩131,318 | ₩131,504 | -0.81% | 57.4만 |
|---|
| 2026.06.02 | ₩132,304 | ₩132,998 | ₩132,064 | ₩132,691 | +0.29% | 79.8만 |
|---|
| 2026.06.01 | ₩131,558 | ₩132,691 | ₩131,344 | ₩132,278 | +0.55% | 49.8만 |
|---|
| 2026.05.29 | ₩131,624 | ₩132,144 | ₩131,104 | ₩131,771 | +0.11% | 93.5만 |
|---|
| 2026.05.28 | ₩130,517 | ₩131,611 | ₩130,157 | ₩131,504 | +0.76% | 134.2만 |
|---|
| 2026.05.27 | ₩130,678 | ₩130,744 | ₩129,984 | ₩130,437 | -0.18% | 48.5만 |
|---|
| 2026.05.26 | ₩130,544 | ₩131,131 | ₩130,137 | ₩130,597 | +0.04% | 44.1만 |
|---|
| 2026.05.22 | ₩130,184 | ₩130,371 | ₩129,504 | ₩129,624 | -0.43% | 42.5만 |
|---|
| 2026.05.21 | ₩128,690 | ₩129,917 | ₩128,410 | ₩129,397 | +0.55% | 63.7만 |
|---|
| 2026.05.20 | ₩128,304 | ₩129,504 | ₩128,004 | ₩129,264 | +0.75% | 52.2만 |
|---|
| 2026.05.19 | ₩127,957 | ₩128,597 | ₩127,104 | ₩127,784 | -0.14% | 42.7만 |
|---|
| 2026.05.18 | ₩129,637 | ₩129,717 | ₩127,870 | ₩128,824 | -0.63% | 41.9만 |
|---|
| 2026.05.15 | ₩130,304 | ₩130,657 | ₩129,271 | ₩129,544 | -0.58% | 124.7만 |
|---|
| 2026.05.14 | ₩130,477 | ₩131,944 | ₩130,477 | ₩131,784 | +1.00% | 59.1만 |
|---|
| 2026.05.13 | ₩129,157 | ₩130,751 | ₩128,577 | ₩130,371 | +0.94% | 54.8만 |
|---|
| 2026.05.12 | ₩128,690 | ₩129,131 | ₩127,650 | ₩129,024 | +0.26% | 71.8만 |
|---|
| 2026.05.11 | ₩128,037 | ₩129,544 | ₩128,037 | ₩129,104 | +0.83% | 64.2만 |
|---|
| 2026.05.08 | ₩128,544 | ₩128,904 | ₩128,404 | ₩128,584 | +0.03% | 49.3만 |
|---|
| 2026.05.07 | ₩128,704 | ₩128,891 | ₩127,477 | ₩127,930 | -0.60% | 42.5만 |
|---|
| 2026.05.06 | ₩127,130 | ₩128,770 | ₩127,077 | ₩128,650 | +1.20% | 33.3만 |
|---|
| 2026.05.05 | ₩126,157 | ₩126,426 | ₩125,930 | ₩126,197 | +0.03% | 32.1만 |
|---|
| 2026.05.04 | ₩125,530 | ₩125,823 | ₩124,543 | ₩125,343 | -0.15% | 47.3만 |
|---|
| 2026.05.01 | ₩125,410 | ₩126,083 | ₩125,403 | ₩125,450 | +0.03% | 31.2만 |
|---|
| 2026.04.30 | ₩124,276 | ₩125,103 | ₩123,223 | ₩124,890 | +0.49% | 81.3만 |
|---|
| 2026.04.29 | ₩123,730 | ₩123,736 | ₩122,876 | ₩123,423 | -0.25% | 43만 |
|---|
| 2026.04.28 | ₩123,943 | ₩124,356 | ₩123,376 | ₩123,943 | 0.00% | 30.2만 |
|---|
| 2026.04.27 | ₩124,556 | ₩125,130 | ₩124,123 | ₩125,090 | +0.43% | 37.3만 |
|---|
| 2026.04.24 | ₩124,236 | ₩124,990 | ₩123,663 | ₩124,863 | +0.50% | 37.7만 |
|---|
| 2026.04.23 | ₩124,276 | ₩124,743 | ₩122,729 | ₩123,863 | -0.33% | 40만 |
|---|
| 2026.04.22 | ₩123,850 | ₩124,610 | ₩123,743 | ₩124,570 | +0.58% | 104.6만 |
|---|
| 2026.04.21 | ₩124,076 | ₩124,130 | ₩122,621 | ₩122,863 | -0.98% | 60.2만 |
|---|
| 2026.04.20 | ₩124,090 | ₩124,143 | ₩123,303 | ₩123,943 | -0.12% | 35.8만 |
|---|
| 2026.04.17 | ₩123,463 | ₩124,530 | ₩123,396 | ₩124,290 | +0.67% | 52.5만 |
|---|
| 2026.04.16 | ₩122,729 | ₩122,768 | ₩121,836 | ₩122,409 | -0.26% | 82.6만 |
|---|
| 2026.04.15 | ₩121,529 | ₩122,636 | ₩121,436 | ₩122,543 | +0.83% | 48.7만 |
|---|
| 2026.04.14 | ₩119,835 | ₩121,209 | ₩119,795 | ₩121,182 | +1.12% | 44.2만 |
|---|
| 2026.04.13 | ₩117,888 | ₩119,329 | ₩117,668 | ₩119,302 | +1.20% | 36.2만 |
|---|
| 2026.04.10 | ₩118,502 | ₩118,715 | ₩117,988 | ₩118,169 | -0.28% | 33.1만 |
|---|
| 2026.04.09 | ₩117,528 | ₩118,310 | ₩116,968 | ₩118,035 | +0.43% | 88.1만 |
|---|
| 2026.04.08 | ₩117,995 | ₩117,995 | ₩116,662 | ₩117,502 | -0.42% | 45.1만 |
|---|
| 2026.04.07 | ₩113,928 | ₩114,381 | ₩112,487 | ₩114,381 | +0.40% | 95.4만 |
|---|
| 2026.04.06 | ₩113,981 | ₩114,528 | ₩113,674 | ₩114,274 | +0.26% | 55.3만 |
|---|
| 2026.04.02 | ₩111,914 | ₩114,308 | ₩111,753 | ₩113,954 | +1.82% | 70.4만 |
|---|
| 2026.04.01 | ₩113,608 | ₩114,515 | ₩113,361 | ₩113,861 | +0.22% | 57.7만 |
|---|
| 2026.03.31 | ₩109,980 | ₩112,914 | ₩109,980 | ₩112,714 | +2.49% | 62.1만 |
|---|
| 2026.03.30 | ₩110,274 | ₩110,320 | ₩108,233 | ₩108,727 | -1.40% | 67만 |
|---|
| 2026.03.27 | ₩110,914 | ₩110,914 | ₩109,180 | ₩109,380 | -1.38% | 76.5만 |
|---|
| 2026.03.26 | ₩113,208 | ₩113,468 | ₩111,381 | ₩111,394 | -1.60% | 86.1만 |
|---|
| 2026.03.25 | ₩114,261 | ₩114,781 | ₩113,908 | ₩114,154 | -0.09% | 34.3만 |
|---|
| 2026.03.24 | ₩112,981 | ₩113,770 | ₩112,661 | ₩113,154 | +0.15% | 44.1만 |
|---|
| 2026.03.23 | ₩113,861 | ₩114,928 | ₩113,408 | ₩113,768 | -0.08% | 100.8만 |
|---|
| 2026.03.20 | ₩113,848 | ₩113,848 | ₩111,434 | ₩112,047 | -1.58% | 34.1만 |
|---|
| 2026.03.19 | ₩113,608 | ₩114,635 | ₩113,101 | ₩114,194 | +0.52% | 38.8만 |
|---|
| 2026.03.18 | ₩115,715 | ₩115,995 | ₩114,475 | ₩114,528 | -1.03% | 41.4만 |
|---|
| 2026.03.17 | ₩116,248 | ₩116,562 | ₩115,755 | ₩116,061 | -0.16% | 47.9만 |
|---|
| 2026.03.16 | ₩115,435 | ₩116,395 | ₩115,368 | ₩115,781 | +0.30% | 94.2만 |
|---|
| 2026.03.13 | ₩115,901 | ₩116,368 | ₩114,261 | ₩114,381 | -1.31% | 46만 |
|---|
| 2026.03.12 | ₩116,528 | ₩116,528 | ₩115,341 | ₩115,488 | -0.89% | 42.4만 |
|---|
| 2026.03.11 | ₩117,595 | ₩118,202 | ₩116,902 | ₩117,462 | -0.11% | 35.6만 |
|---|
| 2026.03.10 | ₩117,488 | ₩118,541 | ₩117,166 | ₩117,502 | +0.01% | 39.6만 |
|---|
| 2026.03.09 | ₩114,795 | ₩117,662 | ₩114,475 | ₩117,462 | +2.32% | 65만 |
|---|
| 2026.03.06 | ₩115,921 | ₩116,675 | ₩115,461 | ₩115,781 | -0.12% | 50.5만 |
|---|
| 2026.03.05 | ₩117,662 | ₩118,115 | ₩116,208 | ₩117,395 | -0.23% | 39.8만 |
|---|
| 2026.03.04 | ₩117,568 | ₩118,555 | ₩117,288 | ₩118,249 | +0.58% | 51.7만 |
|---|
| 2026.03.03 | ₩116,275 | ₩117,600 | ₩115,221 | ₩117,235 | +0.83% | 59.3만 |
|---|
| 2026.03.02 | ₩116,702 | ₩118,795 | ₩116,682 | ₩118,409 | +1.46% | 50.7만 |
|---|
| 2026.02.27 | ₩117,742 | ₩118,382 | ₩117,515 | ₩118,235 | +0.42% | 44.4만 |
|---|
| 2026.02.26 | ₩120,169 | ₩120,169 | ₩117,995 | ₩119,115 | -0.88% | 69.3만 |
|---|
| 2026.02.25 | ₩119,622 | ₩120,316 | ₩119,622 | ₩120,196 | +0.48% | 69.7만 |
|---|
| 2026.02.24 | ₩117,862 | ₩119,142 | ₩117,348 | ₩118,982 | +0.95% | 51.6만 |
|---|
| 2026.02.23 | ₩119,115 | ₩119,402 | ₩117,555 | ₩117,955 | -0.97% | 40.9만 |
|---|
| 2026.02.20 | ₩118,008 | ₩119,602 | ₩117,890 | ₩119,355 | +1.14% | 75.4만 |
|---|
| 2026.02.19 | ₩118,075 | ₩118,689 | ₩117,622 | ₩118,355 | +0.24% | 50.6만 |
|---|
| 2026.02.18 | ₩117,862 | ₩119,053 | ₩117,702 | ₩118,395 | +0.45% | 61.8만 |
|---|
| 2026.02.17 | ₩116,635 | ₩118,155 | ₩116,048 | ₩117,675 | +0.89% | 83만 |
|---|
| 2026.02.13 | ₩117,688 | ₩118,195 | ₩116,599 | ₩117,208 | -0.41% | 52.1만 |
|---|
| 2026.02.12 | ₩120,369 | ₩120,402 | ₩117,408 | ₩117,635 | -2.27% | 52.6만 |
|---|
| 2026.02.11 | ₩121,089 | ₩121,242 | ₩119,302 | ₩119,942 | -0.95% | 50.3만 |
|---|
| 2026.02.10 | ₩120,929 | ₩121,156 | ₩120,102 | ₩120,209 | -0.60% | 55.4만 |
|---|
| 2026.02.09 | ₩119,195 | ₩121,049 | ₩119,195 | ₩120,609 | +1.19% | 65.7만 |
|---|
| 2026.02.06 | ₩117,542 | ₩119,689 | ₩117,368 | ₩119,435 | +1.61% | 103.4만 |
|---|
| 2026.02.05 | ₩117,142 | ₩118,062 | ₩116,302 | ₩116,622 | -0.44% | 90.6만 |
|---|
| 2026.02.04 | ₩120,169 | ₩120,169 | ₩116,862 | ₩118,129 | -1.70% | 43.3만 |
|---|
| 2026.02.03 | ₩122,409 | ₩122,476 | ₩119,045 | ₩120,222 | -1.79% | 40.1만 |
|---|
| 2026.02.02 | ₩121,236 | ₩122,583 | ₩121,169 | ₩122,116 | +0.73% | 69.7만 |
|---|
| 2026.01.30 | ₩122,383 | ₩122,848 | ₩121,196 | ₩121,716 | -0.54% | 78.1만 |
|---|
| 2026.01.29 | ₩123,490 | ₩123,490 | ₩120,622 | ₩122,769 | -0.58% | 87.2만 |
|---|
| 2026.01.28 | ₩124,276 | ₩124,303 | ₩123,289 | ₩123,610 | -0.54% | 52.9만 |
|---|
| 2026.01.27 | ₩123,596 | ₩124,250 | ₩123,463 | ₩123,890 | +0.24% | 56.1만 |
|---|
| 2026.01.26 | ₩122,289 | ₩123,356 | ₩122,216 | ₩122,943 | +0.53% | 87.8만 |
|---|
| 2026.01.23 | ₩121,956 | ₩122,703 | ₩121,642 | ₩122,263 | +0.25% | 40.5만 |
|---|
| 2026.01.22 | ₩122,009 | ₩122,169 | ₩121,264 | ₩121,863 | -0.12% | 55.1만 |
|---|
| 2026.01.21 | ₩120,529 | ₩121,796 | ₩119,635 | ₩120,916 | +0.32% | 87.3만 |
|---|
| 2026.01.20 | ₩120,969 | ₩121,649 | ₩120,049 | ₩120,236 | -0.61% | 98.5만 |
|---|
| 2026.01.16 | ₩123,970 | ₩124,116 | ₩123,069 | ₩123,236 | -0.59% | 35.7만 |
|---|
| 2026.01.15 | ₩124,290 | ₩124,480 | ₩123,303 | ₩123,503 | -0.63% | 53.9만 |
|---|
| 2026.01.14 | ₩124,210 | ₩124,211 | ₩122,383 | ₩123,329 | -0.71% | 36.7만 |
|---|
| 2026.01.13 | ₩124,930 | ₩125,343 | ₩124,203 | ₩124,930 | 0.00% | 81.1만 |
|---|
| 2026.01.12 | ₩123,716 | ₩125,343 | ₩123,716 | ₩124,983 | +1.02% | 66.2만 |
|---|
| 2026.01.09 | ₩124,050 | ₩124,690 | ₩123,503 | ₩124,450 | +0.32% | 53.7만 |
|---|
| 2026.01.08 | ₩124,836 | ₩124,836 | ₩123,156 | ₩123,690 | -0.92% | 87.2만 |
|---|
| 2026.01.07 | ₩124,970 | ₩125,930 | ₩124,743 | ₩125,090 | +0.10% | 38.6만 |
|---|
| 2026.01.06 | ₩124,490 | ₩124,871 | ₩123,843 | ₩124,823 | +0.27% | 38.4만 |
|---|
| 2026.01.05 | ₩124,263 | ₩124,732 | ₩124,036 | ₩124,330 | +0.05% | 63.4만 |
|---|
| 2026.01.02 | ₩124,756 | ₩125,116 | ₩122,916 | ₩123,636 | -0.90% | 57.6만 |
|---|
| 2025.12.31 | ₩124,863 | ₩124,863 | ₩123,730 | ₩123,756 | -0.89% | 23.4만 |
|---|
| 2025.12.30 | ₩124,943 | ₩125,170 | ₩124,650 | ₩124,676 | -0.21% | 41.2만 |
|---|
| 2025.12.29 | ₩125,050 | ₩125,383 | ₩124,663 | ₩125,050 | 0.00% | 21.9만 |
|---|
| 2025.12.26 | ₩126,010 | ₩126,117 | ₩125,557 | ₩125,810 | -0.16% | 18.6만 |
|---|
| 2025.12.24 | ₩125,423 | ₩125,837 | ₩125,333 | ₩125,837 | +0.33% | 33.1만 |
|---|
| 2025.12.23 | ₩124,490 | ₩125,570 | ₩124,423 | ₩125,570 | +0.87% | 32.6만 |
|---|
| 2025.12.22 | ₩124,916 | ₩125,010 | ₩124,396 | ₩124,730 | -0.15% | 32.4만 |
|---|
| 2025.12.19 | ₩122,929 | ₩124,083 | ₩122,836 | ₩124,050 | +0.91% | 38.1만 |
|---|
| 2025.12.18 | ₩122,276 | ₩123,036 | ₩121,849 | ₩122,223 | -0.04% | 46만 |
|---|
| 2025.12.17 | ₩123,610 | ₩123,612 | ₩120,969 | ₩121,009 | -2.10% | 42.7만 |
|---|
| 2025.12.16 | ₩122,529 | ₩123,631 | ₩122,343 | ₩123,356 | +0.67% | 37.7만 |
|---|
| 2025.12.15 | ₩124,850 | ₩124,850 | ₩123,169 | ₩123,236 | -1.29% | 55.5만 |
|---|
| 2025.12.12 | ₩125,743 | ₩125,790 | ₩123,303 | ₩123,996 | -1.39% | 49.5만 |
|---|
| 2025.12.11 | ₩125,610 | ₩126,409 | ₩124,596 | ₩126,277 | +0.53% | 33.8만 |
|---|
| 2025.12.10 | ₩126,063 | ₩126,877 | ₩125,438 | ₩126,557 | +0.39% | 73.1만 |
|---|
| 2025.12.09 | ₩126,037 | ₩126,570 | ₩125,757 | ₩126,370 | +0.26% | 35.9만 |
|---|
| 2025.12.08 | ₩126,663 | ₩126,893 | ₩125,783 | ₩126,317 | -0.27% | 47.8만 |
|---|
| 2025.12.05 | ₩126,250 | ₩126,797 | ₩125,823 | ₩126,263 | +0.01% | 39.9만 |
|---|
| 2025.12.04 | ₩125,997 | ₩125,997 | ₩125,230 | ₩125,983 | -0.01% | 30.9만 |
|---|
| 2025.12.03 | ₩125,050 | ₩125,797 | ₩124,530 | ₩125,543 | +0.39% | 27.9만 |
|---|
| 2025.12.02 | ₩125,383 | ₩126,237 | ₩124,983 | ₩125,450 | +0.05% | 37.6만 |
|---|
| 2025.12.01 | ₩124,370 | ₩125,303 | ₩124,036 | ₩124,783 | +0.33% | 28.5만 |
|---|
| 2025.11.28 | ₩124,850 | ₩125,447 | ₩124,836 | ₩125,397 | +0.44% | 22.3만 |
|---|
| 2025.11.26 | ₩124,423 | ₩125,103 | ₩124,076 | ₩124,676 | +0.20% | 30.1만 |
|---|
| 2025.11.25 | ₩122,409 | ₩123,831 | ₩121,062 | ₩123,623 | +0.99% | 47.7만 |
|---|
| 2025.11.24 | ₩120,596 | ₩122,929 | ₩120,596 | ₩122,756 | +1.79% | 42.1만 |
|---|
| 2025.11.21 | ₩119,635 | ₩121,049 | ₩117,822 | ₩119,729 | +0.08% | 54.3만 |
|---|
| 2025.11.20 | ₩124,556 | ₩124,967 | ₩119,155 | ₩119,315 | -4.21% | 105.5만 |
|---|
| 2025.11.19 | ₩121,342 | ₩122,981 | ₩120,821 | ₩122,009 | +0.55% | 33.7만 |
|---|
| 2025.11.18 | ₩121,369 | ₩122,169 | ₩120,036 | ₩121,116 | -0.21% | 38.6만 |
|---|
| 2025.11.17 | ₩122,743 | ₩123,836 | ₩121,442 | ₩122,356 | -0.32% | 32.2만 |
|---|
| 2025.11.14 | ₩121,022 | ₩124,276 | ₩120,622 | ₩123,396 | +1.96% | 29.1만 |
|---|
| 2025.11.13 | ₩125,450 | ₩125,450 | ₩122,516 | ₩123,009 | -1.95% | 30.4만 |
|---|
| 2025.11.12 | ₩126,957 | ₩126,957 | ₩125,477 | ₩126,170 | -0.62% | 22.5만 |
|---|
| 2025.11.11 | ₩126,317 | ₩126,650 | ₩125,477 | ₩126,503 | +0.15% | 25.1만 |
|---|
| 2025.11.10 | ₩125,957 | ₩127,077 | ₩125,570 | ₩126,890 | +0.74% | 29.6만 |
|---|
| 2025.11.07 | ₩123,329 | ₩124,170 | ₩121,636 | ₩124,116 | +0.64% | 52.8만 |
|---|
| 2025.11.06 | ₩126,290 | ₩126,290 | ₩123,876 | ₩124,356 | -1.53% | 37.2만 |
|---|
| 2025.11.05 | ₩126,170 | ₩127,450 | ₩125,857 | ₩126,570 | +0.32% | 30.2만 |
|---|
| 2025.11.04 | ₩126,783 | ₩127,770 | ₩126,053 | ₩126,223 | -0.44% | 29.6만 |
|---|
| 2025.11.03 | ₩129,411 | ₩129,551 | ₩128,277 | ₩128,664 | -0.58% | 39.8만 |
|---|
| 2025.10.31 | ₩129,584 | ₩129,597 | ₩127,964 | ₩128,557 | -0.79% | 157.1만 |
|---|
| 2025.10.30 | ₩128,917 | ₩129,417 | ₩127,957 | ₩127,970 | -0.73% | 42.3만 |
|---|
| 2025.10.29 | ₩130,291 | ₩130,571 | ₩129,277 | ₩130,317 | +0.02% | 46만 |
|---|
| 2025.10.28 | ₩129,331 | ₩130,051 | ₩128,924 | ₩129,664 | +0.26% | 50.7만 |
|---|
| 2025.10.27 | ₩128,077 | ₩128,704 | ₩127,880 | ₩128,610 | +0.42% | 38.5만 |
|---|
| 2025.10.24 | ₩126,437 | ₩126,917 | ₩126,263 | ₩126,517 | +0.06% | 31.6만 |
|---|
| 2025.10.23 | ₩124,183 | ₩125,557 | ₩124,036 | ₩125,383 | +0.97% | 24.3만 |
|---|
| 2025.10.22 | ₩125,410 | ₩125,503 | ₩122,983 | ₩124,143 | -1.01% | 23.1만 |
|---|
| 2025.10.21 | ₩125,557 | ₩125,573 | ₩124,950 | ₩125,330 | -0.18% | 26.1만 |
|---|
| 2025.10.20 | ₩124,663 | ₩125,730 | ₩124,663 | ₩125,383 | +0.58% | 35.7만 |
|---|
| 2025.10.17 | ₩123,289 | ₩124,396 | ₩122,636 | ₩124,156 | +0.70% | 24만 |
|---|
| 2025.10.16 | ₩124,996 | ₩125,517 | ₩123,036 | ₩123,743 | -1.00% | 28.5만 |
|---|
| 2025.10.15 | ₩125,130 | ₩125,593 | ₩123,433 | ₩124,356 | -0.62% | 31.9만 |
|---|
| 2025.10.14 | ₩123,476 | ₩124,843 | ₩122,209 | ₩123,930 | +0.37% | 21만 |
|---|
| 2025.10.13 | ₩124,450 | ₩125,196 | ₩124,010 | ₩125,063 | +0.49% | 19.1만 |
|---|
| 2025.10.10 | ₩126,517 | ₩126,902 | ₩122,276 | ₩122,276 | -3.35% | 28.8만 |
|---|