시장 데이터를 불러오는 중
전체 종목
JPMorgan Healthcare Leaders ETF 과거 주가
JPMorgan Healthcare Leaders ETF · JDOC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Healthcare Leaders ETF · JDOC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,041 | ₩81,041 | ₩81,041 | ₩81,041 | 0.00% | 100 |
| 2026.10.08 | ₩79,915 | ₩79,915 | ₩79,915 | ₩79,915 | 0.00% | 100 |
| 2026.10.07 | ₩80,523 | ₩80,523 | ₩80,523 | ₩80,523 | 0.00% | 100 |
| 2026.10.06 | ₩79,951 | ₩80,026 | ₩79,951 | ₩80,026 | +0.09% | 100 |
| 2026.10.05 | ₩80,154 | ₩80,154 | ₩80,154 | ₩80,154 | 0.00% | 100 |
| 2026.10.02 | ₩79,706 | ₩79,706 | ₩79,706 | ₩79,706 | 0.00% | 100 |
| 2026.10.01 | ₩79,593 | ₩79,593 | ₩79,593 | ₩79,593 | 0.00% | 100 |
| 2026.09.30 | ₩80,974 | ₩80,974 | ₩80,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,974 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩81,727 | ₩81,727 | ₩81,727 | ₩81,727 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,220 | ₩82,220 | ₩82,220 | ₩82,220 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩82,100 | ₩82,100 | ₩82,100 | ₩82,100 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩81,962 | ₩81,962 | ₩81,962 | ₩81,962 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩82,627 | ₩82,734 | ₩81,551 | ₩81,551 | -1.30% | 500 |
|---|
| 2026.09.22 | ₩82,734 | ₩82,828 | ₩82,669 | ₩82,669 | -0.08% | 1.1천 |
|---|
| 2026.09.21 | ₩82,444 | ₩82,444 | ₩82,444 | ₩82,444 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩82,119 | ₩82,119 | ₩82,058 | ₩82,067 | -0.06% | 900 |
|---|
| 2026.09.17 | ₩82,370 | ₩82,370 | ₩82,370 | ₩82,370 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩81,741 | ₩81,741 | ₩81,741 | ₩81,741 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩81,719 | ₩81,719 | ₩81,719 | ₩81,719 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩82,400 | ₩82,507 | ₩82,067 | ₩82,067 | -0.40% | 700 |
|---|
| 2026.09.11 | ₩81,257 | ₩81,257 | ₩81,257 | ₩81,257 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩81,379 | ₩81,379 | ₩81,379 | ₩81,379 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩81,943 | ₩81,943 | ₩81,943 | ₩81,943 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩82,654 | ₩82,654 | ₩82,212 | ₩82,409 | -0.30% | 400 |
|---|
| 2026.09.04 | ₩84,156 | ₩84,156 | ₩84,156 | ₩84,156 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩85,142 | ₩85,142 | ₩85,142 | ₩85,142 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩84,514 | ₩84,790 | ₩84,514 | ₩84,790 | +0.33% | 300 |
|---|
| 2026.09.01 | ₩84,314 | ₩84,314 | ₩83,727 | ₩83,727 | -0.70% | 300 |
|---|
| 2026.08.31 | ₩83,774 | ₩83,774 | ₩83,774 | ₩83,774 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩84,300 | ₩84,300 | ₩83,966 | ₩84,007 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩84,797 | ₩84,797 | ₩84,797 | ₩84,797 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩85,746 | ₩85,746 | ₩85,720 | ₩85,720 | -0.03% | 400 |
|---|
| 2026.08.25 | ₩86,227 | ₩86,575 | ₩86,227 | ₩86,540 | +0.36% | 700 |
|---|
| 2026.08.24 | ₩85,451 | ₩85,882 | ₩85,451 | ₩85,882 | +0.50% | 1천 |
|---|
| 2026.08.21 | ₩85,988 | ₩85,988 | ₩85,988 | ₩85,988 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩85,190 | ₩85,190 | ₩85,190 | ₩85,190 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩85,237 | ₩86,400 | ₩85,237 | ₩86,400 | +1.36% | 200 |
|---|
| 2026.08.18 | ₩84,111 | ₩84,111 | ₩84,111 | ₩84,111 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩83,035 | ₩83,140 | ₩83,035 | ₩83,140 | +0.13% | 100 |
|---|
| 2026.08.14 | ₩82,744 | ₩82,744 | ₩82,744 | ₩82,744 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩83,093 | ₩83,093 | ₩83,093 | ₩83,093 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩82,708 | ₩83,429 | ₩82,641 | ₩83,429 | +0.87% | 900 |
|---|
| 2026.08.11 | ₩83,203 | ₩83,203 | ₩83,203 | ₩83,203 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩83,581 | ₩83,581 | ₩83,581 | ₩83,581 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩82,635 | ₩82,635 | ₩82,635 | ₩82,635 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩81,871 | ₩81,871 | ₩81,871 | ₩81,871 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩81,486 | ₩81,486 | ₩81,486 | ₩81,486 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩80,807 | ₩80,807 | ₩80,245 | ₩80,542 | -0.33% | 4.5천 |
|---|
| 2026.08.03 | ₩80,744 | ₩80,744 | ₩80,744 | ₩80,744 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩81,151 | ₩81,151 | ₩81,151 | ₩81,151 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩81,476 | ₩82,129 | ₩81,329 | ₩82,129 | +0.80% | 1.8천 |
|---|
| 2026.07.29 | ₩83,310 | ₩83,310 | ₩82,864 | ₩82,864 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩83,300 | ₩83,300 | ₩83,300 | ₩83,300 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩81,676 | ₩81,676 | ₩81,676 | ₩81,676 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩81,650 | ₩81,650 | ₩81,363 | ₩81,363 | -0.35% | 500 |
|---|
| 2026.07.23 | ₩81,102 | ₩81,102 | ₩81,102 | ₩81,102 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,115 | ₩80,115 | ₩80,115 | ₩80,115 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩79,415 | ₩80,776 | ₩79,415 | ₩80,776 | +1.71% | 400 |
|---|
| 2026.07.20 | ₩80,620 | ₩80,620 | ₩80,000 | ₩80,000 | -0.77% | 500 |
|---|
| 2026.07.17 | ₩81,119 | ₩81,119 | ₩81,119 | ₩81,119 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩81,173 | ₩81,173 | ₩81,173 | ₩81,173 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩80,111 | ₩80,111 | ₩80,111 | ₩80,111 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩80,325 | ₩80,325 | ₩79,868 | ₩79,868 | -0.57% | 300 |
|---|
| 2026.07.13 | ₩81,088 | ₩81,088 | ₩81,088 | ₩81,088 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩81,213 | ₩81,213 | ₩81,213 | ₩81,213 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,982 | ₩81,982 | ₩81,982 | ₩81,982 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩82,105 | ₩82,266 | ₩82,105 | ₩82,184 | +0.10% | 1.5천 |
|---|
| 2026.07.07 | ₩83,015 | ₩83,015 | ₩83,015 | ₩83,015 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩82,427 | ₩82,427 | ₩81,957 | ₩81,957 | -0.57% | 200 |
|---|
| 2026.07.02 | ₩82,821 | ₩82,821 | ₩82,821 | ₩82,821 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩80,614 | ₩80,614 | ₩80,614 | ₩80,614 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩80,941 | ₩80,941 | ₩80,606 | ₩80,606 | -0.41% | 200 |
|---|
| 2026.06.29 | ₩81,230 | ₩81,230 | ₩81,230 | ₩81,230 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩80,973 | ₩80,973 | ₩80,973 | ₩80,973 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩79,259 | ₩79,259 | ₩79,259 | ₩79,259 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩77,906 | ₩77,906 | ₩77,906 | ₩77,906 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩77,360 | ₩77,360 | ₩77,360 | ₩77,360 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩76,513 | ₩76,513 | ₩76,513 | ₩76,513 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩75,387 | ₩75,387 | ₩75,073 | ₩75,269 | -0.16% | 800 |
|---|
| 2026.06.17 | ₩75,767 | ₩75,767 | ₩75,767 | ₩75,767 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩76,296 | ₩76,296 | ₩76,296 | ₩76,296 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩76,527 | ₩76,527 | ₩76,527 | ₩76,527 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩77,274 | ₩77,328 | ₩77,053 | ₩77,053 | -0.29% | 800 |
|---|
| 2026.06.11 | ₩77,180 | ₩77,180 | ₩77,180 | ₩77,180 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩76,324 | ₩76,324 | ₩76,209 | ₩76,209 | -0.15% | 100 |
|---|
| 2026.06.09 | ₩76,324 | ₩76,950 | ₩76,324 | ₩76,950 | +0.82% | 200 |
|---|
| 2026.06.08 | ₩75,783 | ₩75,783 | ₩75,783 | ₩75,783 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩76,632 | ₩76,725 | ₩76,186 | ₩76,186 | -0.58% | 1.1천 |
|---|
| 2026.06.04 | ₩75,320 | ₩76,364 | ₩75,320 | ₩76,205 | +1.17% | 2.3천 |
|---|
| 2026.06.03 | ₩73,266 | ₩74,015 | ₩73,266 | ₩73,947 | +0.93% | 500 |
|---|
| 2026.06.02 | ₩73,576 | ₩73,576 | ₩73,576 | ₩73,576 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩74,838 | ₩74,892 | ₩74,644 | ₩74,698 | -0.19% | 1.7천 |
|---|
| 2026.05.29 | ₩76,049 | ₩76,049 | ₩75,822 | ₩75,822 | -0.30% | 200 |
|---|
| 2026.05.28 | ₩76,066 | ₩76,066 | ₩76,066 | ₩76,066 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩75,313 | ₩75,313 | ₩75,287 | ₩75,287 | -0.04% | 500 |
|---|
| 2026.05.26 | ₩75,216 | ₩75,216 | ₩75,216 | ₩75,216 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩75,842 | ₩75,842 | ₩75,842 | ₩75,842 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩74,785 | ₩75,320 | ₩74,738 | ₩75,320 | +0.72% | 400 |
|---|
| 2026.05.20 | ₩74,852 | ₩74,852 | ₩74,852 | ₩74,852 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩74,423 | ₩74,477 | ₩74,379 | ₩74,379 | -0.06% | 400 |
|---|
| 2026.05.18 | ₩74,069 | ₩74,069 | ₩74,069 | ₩74,069 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩74,209 | ₩74,223 | ₩74,126 | ₩74,126 | -0.11% | 900 |
|---|
| 2026.05.14 | ₩74,892 | ₩75,035 | ₩74,892 | ₩75,035 | +0.19% | 600 |
|---|
| 2026.05.13 | ₩74,771 | ₩75,253 | ₩74,678 | ₩75,253 | +0.64% | 1.5천 |
|---|
| 2026.05.12 | ₩74,196 | ₩74,640 | ₩74,169 | ₩74,640 | +0.60% | 1천 |
|---|
| 2026.05.11 | ₩73,487 | ₩73,586 | ₩73,487 | ₩73,586 | +0.13% | 600 |
|---|
| 2026.05.08 | ₩73,995 | ₩73,995 | ₩73,500 | ₩73,570 | -0.58% | 700 |
|---|
| 2026.05.07 | ₩73,738 | ₩73,738 | ₩73,738 | ₩73,738 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩74,343 | ₩74,703 | ₩74,343 | ₩74,703 | +0.48% | 1.1만 |
|---|
| 2026.05.05 | ₩73,955 | ₩74,069 | ₩73,955 | ₩74,033 | +0.10% | 1천 |
|---|
| 2026.05.04 | ₩73,821 | ₩73,828 | ₩73,781 | ₩73,828 | +0.01% | 1천 |
|---|
| 2026.05.01 | ₩74,303 | ₩74,497 | ₩73,821 | ₩73,821 | -0.65% | 1.5천 |
|---|
| 2026.04.30 | ₩74,223 | ₩74,334 | ₩74,223 | ₩74,334 | +0.15% | 100 |
|---|
| 2026.04.29 | ₩72,469 | ₩72,907 | ₩72,403 | ₩72,907 | +0.60% | 500 |
|---|
| 2026.04.28 | ₩73,507 | ₩73,507 | ₩73,215 | ₩73,215 | -0.40% | 300 |
|---|
| 2026.04.27 | ₩73,634 | ₩73,634 | ₩73,208 | ₩73,208 | -0.58% | 100 |
|---|
| 2026.04.24 | ₩73,293 | ₩73,592 | ₩73,219 | ₩73,592 | +0.41% | 700 |
|---|
| 2026.04.23 | ₩74,571 | ₩74,571 | ₩74,102 | ₩74,314 | -0.34% | 300 |
|---|
| 2026.04.22 | ₩75,012 | ₩75,240 | ₩74,873 | ₩74,873 | -0.19% | 800 |
|---|
| 2026.04.21 | ₩75,387 | ₩75,387 | ₩74,686 | ₩74,686 | -0.93% | 500 |
|---|
| 2026.04.20 | ₩76,123 | ₩76,123 | ₩75,768 | ₩75,768 | -0.47% | 500 |
|---|
| 2026.04.17 | ₩76,324 | ₩76,478 | ₩76,324 | ₩76,478 | +0.20% | 300 |
|---|
| 2026.04.16 | ₩75,293 | ₩75,293 | ₩75,220 | ₩75,220 | -0.10% | 200 |
|---|
| 2026.04.15 | ₩75,976 | ₩75,976 | ₩75,681 | ₩75,894 | -0.11% | 500 |
|---|
| 2026.04.14 | ₩76,056 | ₩76,297 | ₩76,056 | ₩76,062 | +0.01% | 300 |
|---|
| 2026.04.13 | ₩75,079 | ₩75,403 | ₩75,079 | ₩75,403 | +0.43% | 100 |
|---|
| 2026.04.10 | ₩75,093 | ₩75,093 | ₩75,034 | ₩75,034 | -0.08% | 100 |
|---|
| 2026.04.09 | ₩75,293 | ₩75,739 | ₩75,293 | ₩75,739 | +0.59% | 200 |
|---|
| 2026.04.08 | ₩75,387 | ₩75,762 | ₩75,387 | ₩75,762 | +0.50% | 500 |
|---|
| 2026.04.07 | ₩73,500 | ₩74,217 | ₩73,487 | ₩74,217 | +0.98% | 3.6천 |
|---|
| 2026.04.06 | ₩74,370 | ₩74,370 | ₩74,089 | ₩74,089 | -0.38% | 1천 |
|---|
| 2026.04.02 | ₩74,704 | ₩74,704 | ₩74,156 | ₩74,330 | -0.50% | 400 |
|---|
| 2026.04.01 | ₩74,990 | ₩74,990 | ₩74,990 | ₩74,990 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩73,353 | ₩74,357 | ₩73,353 | ₩74,357 | +1.37% | 500 |
|---|
| 2026.03.30 | ₩72,670 | ₩72,670 | ₩72,670 | ₩72,670 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩73,433 | ₩73,594 | ₩72,423 | ₩72,423 | -1.38% | 2.8천 |
|---|
| 2026.03.26 | ₩73,554 | ₩73,554 | ₩73,467 | ₩73,467 | -0.12% | 4.6천 |
|---|
| 2026.03.25 | ₩73,881 | ₩73,881 | ₩73,881 | ₩73,881 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,309 | ₩72,662 | ₩72,095 | ₩72,662 | +0.49% | 1.8천 |
|---|
| 2026.03.23 | ₩73,313 | ₩73,607 | ₩72,858 | ₩73,199 | -0.16% | 2.2만 |
|---|
| 2026.03.20 | ₩72,657 | ₩72,657 | ₩72,131 | ₩72,131 | -0.72% | 600 |
|---|
| 2026.03.19 | ₩73,286 | ₩73,286 | ₩73,018 | ₩73,168 | -0.16% | 200 |
|---|
| 2026.03.18 | ₩74,209 | ₩74,209 | ₩73,634 | ₩73,761 | -0.60% | 400 |
|---|
| 2026.03.17 | ₩75,280 | ₩75,280 | ₩74,747 | ₩74,747 | -0.71% | 200 |
|---|
| 2026.03.16 | ₩74,940 | ₩74,940 | ₩74,940 | ₩74,940 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩74,411 | ₩74,411 | ₩74,264 | ₩74,264 | -0.20% | 200 |
|---|
| 2026.03.12 | ₩74,959 | ₩74,959 | ₩74,751 | ₩74,751 | -0.28% | 100 |
|---|
| 2026.03.11 | ₩75,976 | ₩76,024 | ₩75,976 | ₩76,024 | +0.06% | 300 |
|---|
| 2026.03.10 | ₩76,407 | ₩76,407 | ₩76,407 | ₩76,407 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩75,106 | ₩76,622 | ₩75,106 | ₩76,622 | +2.02% | 300 |
|---|
| 2026.03.06 | ₩75,700 | ₩75,700 | ₩75,700 | ₩75,700 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩76,752 | ₩76,752 | ₩76,309 | ₩76,309 | -0.58% | 200 |
|---|
| 2026.03.04 | ₩78,238 | ₩78,283 | ₩78,114 | ₩78,114 | -0.16% | 1.3천 |
|---|
| 2026.03.03 | ₩76,886 | ₩77,579 | ₩76,886 | ₩77,579 | +0.90% | 300 |
|---|
| 2026.03.02 | ₩78,612 | ₩78,675 | ₩78,612 | ₩78,675 | +0.08% | 200 |
|---|
| 2026.02.27 | ₩78,117 | ₩79,199 | ₩78,117 | ₩79,199 | +1.38% | 900 |
|---|
| 2026.02.26 | ₩78,452 | ₩78,452 | ₩78,409 | ₩78,445 | -0.01% | 1.5천 |
|---|
| 2026.02.25 | ₩79,041 | ₩79,041 | ₩78,800 | ₩78,800 | -0.30% | 300 |
|---|
| 2026.02.24 | ₩78,746 | ₩78,927 | ₩78,746 | ₩78,927 | +0.23% | 200 |
|---|
| 2026.02.23 | ₩78,824 | ₩78,824 | ₩78,824 | ₩78,824 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩78,572 | ₩78,679 | ₩78,572 | ₩78,679 | +0.14% | 200 |
|---|
| 2026.02.19 | ₩78,545 | ₩78,936 | ₩78,545 | ₩78,936 | +0.50% | 300 |
|---|
| 2026.02.18 | ₩79,041 | ₩79,146 | ₩79,041 | ₩79,146 | +0.13% | 500 |
|---|
| 2026.02.17 | ₩79,362 | ₩79,362 | ₩79,253 | ₩79,253 | -0.14% | 200 |
|---|
| 2026.02.13 | ₩78,940 | ₩78,940 | ₩78,940 | ₩78,940 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩78,528 | ₩78,528 | ₩78,528 | ₩78,528 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩78,251 | ₩78,726 | ₩78,251 | ₩78,726 | +0.61% | 900 |
|---|
| 2026.02.10 | ₩78,184 | ₩78,184 | ₩78,184 | ₩78,184 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩78,283 | ₩78,283 | ₩78,283 | ₩78,283 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩78,832 | ₩78,832 | ₩78,832 | ₩78,832 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩77,419 | ₩77,419 | ₩77,419 | ₩77,419 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩78,117 | ₩78,156 | ₩78,117 | ₩78,156 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩78,291 | ₩78,291 | ₩78,291 | ₩78,291 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩79,041 | ₩79,041 | ₩79,041 | ₩79,041 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩78,275 | ₩78,275 | ₩78,275 | ₩78,275 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩78,346 | ₩78,346 | ₩78,275 | ₩78,275 | -0.09% | 400 |
|---|
| 2026.01.28 | ₩78,117 | ₩78,362 | ₩78,117 | ₩78,362 | +0.31% | 8천 |
|---|
| 2026.01.27 | ₩79,350 | ₩79,399 | ₩79,350 | ₩79,399 | +0.06% | 300 |
|---|
| 2026.01.26 | ₩79,737 | ₩79,884 | ₩79,737 | ₩79,850 | +0.14% | 700 |
|---|
| 2026.01.23 | ₩79,589 | ₩79,589 | ₩79,569 | ₩79,569 | -0.03% | 200 |
|---|
| 2026.01.22 | ₩79,864 | ₩79,864 | ₩79,864 | ₩79,864 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩79,335 | ₩79,348 | ₩79,335 | ₩79,348 | +0.02% | 400 |
|---|
| 2026.01.20 | ₩77,207 | ₩78,387 | ₩77,113 | ₩78,387 | +1.53% | 1.2천 |
|---|
| 2026.01.16 | ₩78,813 | ₩78,813 | ₩78,519 | ₩78,578 | -0.30% | 1.6천 |
|---|
| 2026.01.15 | ₩79,348 | ₩79,348 | ₩78,746 | ₩79,000 | -0.44% | 1.6천 |
|---|
| 2026.01.14 | ₩79,067 | ₩79,584 | ₩79,014 | ₩79,584 | +0.65% | 2.6천 |
|---|
| 2026.01.13 | ₩79,054 | ₩79,054 | ₩78,934 | ₩78,934 | -0.15% | 200 |
|---|
| 2026.01.12 | ₩79,294 | ₩79,294 | ₩79,294 | ₩79,294 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩79,281 | ₩79,281 | ₩79,281 | ₩79,281 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩79,442 | ₩79,442 | ₩79,161 | ₩79,165 | -0.35% | 600 |
|---|
| 2026.01.07 | ₩79,596 | ₩79,840 | ₩79,482 | ₩79,840 | +0.31% | 600 |
|---|
| 2026.01.06 | ₩78,719 | ₩78,719 | ₩78,331 | ₩78,685 | -0.04% | 500 |
|---|
| 2026.01.05 | ₩76,310 | ₩77,286 | ₩76,310 | ₩77,286 | +1.28% | 200 |
|---|
| 2026.01.02 | ₩77,328 | ₩77,471 | ₩77,093 | ₩77,471 | +0.19% | 1.8천 |
|---|
| 2025.12.31 | ₩77,423 | ₩77,423 | ₩77,423 | ₩77,423 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩77,461 | ₩77,496 | ₩77,461 | ₩77,496 | +0.04% | 200 |
|---|
| 2025.12.29 | ₩77,769 | ₩77,769 | ₩77,697 | ₩77,697 | -0.09% | 200 |
|---|
| 2025.12.26 | ₩78,062 | ₩78,062 | ₩78,062 | ₩78,062 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩78,088 | ₩78,088 | ₩78,088 | ₩78,088 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩77,746 | ₩77,746 | ₩77,742 | ₩77,742 | -0.01% | 200 |
|---|
| 2025.12.22 | ₩76,806 | ₩77,585 | ₩76,806 | ₩77,585 | +1.01% | 600 |
|---|
| 2025.12.19 | ₩76,923 | ₩76,923 | ₩76,923 | ₩76,923 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩76,632 | ₩76,632 | ₩76,360 | ₩76,360 | -0.35% | 400 |
|---|
| 2025.12.17 | ₩76,157 | ₩76,157 | ₩76,157 | ₩76,157 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩76,562 | ₩76,562 | ₩76,562 | ₩76,562 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩77,702 | ₩78,177 | ₩77,702 | ₩78,177 | +0.61% | 400 |
|---|
| 2025.12.12 | ₩77,702 | ₩77,702 | ₩77,361 | ₩77,487 | -0.28% | 1천 |
|---|
| 2025.12.11 | ₩77,528 | ₩77,783 | ₩77,528 | ₩77,684 | +0.20% | 2.3천 |
|---|
| 2025.12.10 | ₩77,287 | ₩77,287 | ₩77,287 | ₩77,287 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩76,388 | ₩76,388 | ₩76,076 | ₩76,076 | -0.41% | 1.4천 |
|---|
| 2025.12.08 | ₩76,997 | ₩76,997 | ₩76,997 | ₩76,997 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩78,171 | ₩78,211 | ₩77,631 | ₩77,631 | -0.69% | 1.2천 |
|---|
| 2025.12.04 | ₩78,171 | ₩78,171 | ₩77,809 | ₩77,848 | -0.41% | 1.9천 |
|---|
| 2025.12.03 | ₩78,358 | ₩78,628 | ₩77,421 | ₩78,029 | -0.42% | 2.1만 |
|---|
| 2025.12.02 | ₩77,876 | ₩78,050 | ₩77,849 | ₩77,849 | -0.03% | 2.7천 |
|---|
| 2025.12.01 | ₩78,109 | ₩78,109 | ₩78,109 | ₩78,109 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩79,366 | ₩79,366 | ₩79,366 | ₩79,366 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩79,525 | ₩79,525 | ₩79,525 | ₩79,525 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩79,560 | ₩79,560 | ₩79,560 | ₩79,560 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩78,184 | ₩78,184 | ₩77,890 | ₩77,971 | -0.27% | 600 |
|---|
| 2025.11.21 | ₩77,829 | ₩77,829 | ₩77,829 | ₩77,829 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩77,060 | ₩77,060 | ₩76,296 | ₩76,296 | -0.99% | 300 |
|---|
| 2025.11.19 | ₩76,474 | ₩76,642 | ₩76,474 | ₩76,642 | +0.22% | 900 |
|---|
| 2025.11.18 | ₩76,787 | ₩76,787 | ₩76,787 | ₩76,787 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩76,403 | ₩76,403 | ₩76,403 | ₩76,403 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩76,980 | ₩76,980 | ₩76,482 | ₩76,482 | -0.65% | 200 |
|---|
| 2025.11.13 | ₩76,705 | ₩76,705 | ₩76,466 | ₩76,466 | -0.31% | 100 |
|---|
| 2025.11.12 | ₩76,732 | ₩76,732 | ₩76,732 | ₩76,732 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩75,952 | ₩75,952 | ₩75,952 | ₩75,952 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩74,283 | ₩74,283 | ₩74,283 | ₩74,283 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩73,406 | ₩73,520 | ₩73,406 | ₩73,520 | +0.15% | 200 |
|---|
| 2025.11.06 | ₩73,323 | ₩73,323 | ₩73,323 | ₩73,323 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩73,044 | ₩73,044 | ₩73,044 | ₩73,044 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩72,469 | ₩73,045 | ₩72,469 | ₩73,002 | +0.73% | 500 |
|---|
| 2025.11.03 | ₩72,933 | ₩73,018 | ₩72,933 | ₩72,958 | +0.03% | 500 |
|---|
| 2025.10.31 | ₩73,165 | ₩73,385 | ₩73,165 | ₩73,385 | +0.30% | 400 |
|---|
| 2025.10.30 | ₩73,682 | ₩73,915 | ₩73,584 | ₩73,584 | -0.13% | 200 |
|---|
| 2025.10.29 | ₩73,794 | ₩73,794 | ₩73,179 | ₩73,260 | -0.72% | 400 |
|---|
| 2025.10.28 | ₩73,950 | ₩73,950 | ₩73,950 | ₩73,950 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩74,506 | ₩74,506 | ₩74,506 | ₩74,506 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩73,821 | ₩73,821 | ₩73,766 | ₩73,766 | -0.07% | 300 |
|---|
| 2025.10.23 | ₩73,554 | ₩73,554 | ₩73,554 | ₩73,554 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩73,873 | ₩73,873 | ₩73,610 | ₩73,610 | -0.36% | 400 |
|---|
| 2025.10.21 | ₩73,584 | ₩73,584 | ₩73,584 | ₩73,584 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩73,326 | ₩73,551 | ₩73,326 | ₩73,551 | +0.31% | 300 |
|---|
| 2025.10.17 | ₩73,108 | ₩73,108 | ₩73,108 | ₩73,108 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩72,898 | ₩72,898 | ₩72,456 | ₩72,609 | -0.40% | 1천 |
|---|
| 2025.10.15 | ₩72,428 | ₩72,428 | ₩72,428 | ₩72,428 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩72,080 | ₩72,080 | ₩72,080 | ₩72,080 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩71,869 | ₩71,869 | ₩71,869 | ₩71,869 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩72,670 | ₩72,670 | ₩71,788 | ₩71,788 | -1.21% | 1.5천 |
|---|