시장 데이터를 불러오는 중
전체 종목
Jensen Quality Growth ETF 과거 주가
Jensen Quality Growth ETF · JGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jensen Quality Growth ETF · JGRW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,654 | ₩37,794 | ₩37,654 | ₩37,794 | +0.37% | 8.2만 |
| 2026.10.08 | ₩37,520 | ₩37,533 | ₩37,474 | ₩37,474 | -0.12% | 1.2천 |
| 2026.10.07 | ₩37,588 | ₩37,588 | ₩37,588 | ₩37,588 | 0.00% | 100 |
| 2026.10.06 | ₩37,613 | ₩37,613 | ₩37,489 | ₩37,489 | -0.33% | 3.2천 |
| 2026.10.05 | ₩37,187 | ₩37,386 | ₩37,185 | ₩37,311 | +0.33% | 6.4천 |
| 2026.10.02 | ₩36,797 | ₩36,895 | ₩36,797 | ₩36,895 | +0.27% | 5.9천 |
| 2026.10.01 | ₩36,864 | ₩36,864 | ₩36,610 | ₩36,728 | -0.37% | 2.6만 |
| 2026.09.30 | ₩37,038 | ₩37,038 | ₩36,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,811 |
| -0.61% |
| 1.7천 |
| 2026.09.29 | ₩36,864 | ₩36,864 | ₩36,851 | ₩36,857 | -0.02% | 600 |
|---|
| 2026.09.28 | ₩36,978 | ₩36,978 | ₩36,879 | ₩36,920 | -0.16% | 6.9천 |
|---|
| 2026.09.25 | ₩36,824 | ₩36,998 | ₩36,797 | ₩36,986 | +0.44% | 1.6만 |
|---|
| 2026.09.24 | ₩36,637 | ₩36,704 | ₩36,637 | ₩36,687 | +0.14% | 37.8만 |
|---|
| 2026.09.23 | ₩36,784 | ₩36,784 | ₩36,663 | ₩36,704 | -0.22% | 7.4천 |
|---|
| 2026.09.22 | ₩36,946 | ₩37,058 | ₩36,851 | ₩36,991 | +0.12% | 3.8천 |
|---|
| 2026.09.21 | ₩36,704 | ₩37,011 | ₩36,637 | ₩36,962 | +0.70% | 1만 |
|---|
| 2026.09.18 | ₩36,571 | ₩36,571 | ₩36,571 | ₩36,571 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,456 | ₩36,536 | ₩36,436 | ₩36,530 | +0.20% | 3.7천 |
|---|
| 2026.09.16 | ₩36,583 | ₩36,583 | ₩36,326 | ₩36,326 | -0.70% | 500 |
|---|
| 2026.09.15 | ₩36,590 | ₩36,590 | ₩36,461 | ₩36,461 | -0.35% | 2.2천 |
|---|
| 2026.09.14 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,690 | ₩36,737 | ₩36,690 | ₩36,737 | +0.13% | 100 |
|---|
| 2026.09.10 | ₩36,489 | ₩36,489 | ₩36,382 | ₩36,382 | -0.29% | 3.2천 |
|---|
| 2026.09.09 | ₩36,543 | ₩36,563 | ₩36,530 | ₩36,530 | -0.04% | 4천 |
|---|
| 2026.09.08 | ₩36,944 | ₩36,944 | ₩36,920 | ₩36,920 | -0.07% | 700 |
|---|
| 2026.09.04 | ₩37,493 | ₩37,533 | ₩37,493 | ₩37,516 | +0.06% | 7.5천 |
|---|
| 2026.09.03 | ₩37,533 | ₩37,811 | ₩37,533 | ₩37,811 | +0.74% | 500 |
|---|
| 2026.09.02 | ₩37,694 | ₩37,694 | ₩37,589 | ₩37,589 | -0.28% | 4.4천 |
|---|
| 2026.09.01 | ₩37,615 | ₩37,627 | ₩37,592 | ₩37,592 | -0.06% | 1.2만 |
|---|
| 2026.08.31 | ₩38,001 | ₩38,028 | ₩38,001 | ₩38,007 | +0.01% | 2천 |
|---|
| 2026.08.28 | ₩38,216 | ₩38,270 | ₩38,216 | ₩38,270 | +0.14% | 3.5천 |
|---|
| 2026.08.27 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,828 | ₩37,908 | ₩37,828 | ₩37,864 | +0.10% | 4.9만 |
|---|
| 2026.08.25 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,981 | ₩37,981 | ₩37,981 | ₩37,981 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,787 | ₩37,948 | ₩37,787 | ₩37,892 | +0.28% | 700 |
|---|
| 2026.08.20 | ₩37,988 | ₩37,988 | ₩37,742 | ₩37,742 | -0.65% | 1.9천 |
|---|
| 2026.08.19 | ₩38,115 | ₩38,115 | ₩38,082 | ₩38,082 | -0.09% | 400 |
|---|
| 2026.08.18 | ₩37,841 | ₩37,881 | ₩37,734 | ₩37,741 | -0.27% | 800 |
|---|
| 2026.08.17 | ₩37,935 | ₩37,935 | ₩37,747 | ₩37,747 | -0.49% | 1.6천 |
|---|
| 2026.08.14 | ₩38,403 | ₩38,403 | ₩38,109 | ₩38,109 | -0.77% | 1.8천 |
|---|
| 2026.08.13 | ₩38,323 | ₩38,430 | ₩38,282 | ₩38,430 | +0.28% | 1.5천 |
|---|
| 2026.08.12 | ₩38,282 | ₩38,376 | ₩38,282 | ₩38,327 | +0.12% | 900 |
|---|
| 2026.08.11 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩38,630 | ₩38,630 | ₩38,557 | ₩38,584 | -0.12% | 500 |
|---|
| 2026.08.07 | ₩38,751 | ₩38,751 | ₩38,570 | ₩38,644 | -0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩36,877 | ₩38,523 | ₩36,877 | ₩38,521 | +4.46% | 9천 |
|---|
| 2026.08.05 | ₩38,202 | ₩38,266 | ₩38,202 | ₩38,266 | +0.17% | 500 |
|---|
| 2026.08.04 | ₩37,814 | ₩38,277 | ₩37,814 | ₩38,277 | +1.22% | 9.2천 |
|---|
| 2026.08.03 | ₩37,667 | ₩37,861 | ₩37,667 | ₩37,810 | +0.38% | 1.6천 |
|---|
| 2026.07.31 | ₩36,797 | ₩37,249 | ₩36,797 | ₩37,249 | +1.23% | 200 |
|---|
| 2026.07.30 | ₩36,811 | ₩36,837 | ₩36,811 | ₩36,837 | +0.07% | 1.1천 |
|---|
| 2026.07.29 | ₩36,784 | ₩36,985 | ₩36,669 | ₩36,669 | -0.31% | 2천 |
|---|
| 2026.07.28 | ₩37,092 | ₩37,105 | ₩37,038 | ₩37,061 | -0.08% | 2.1천 |
|---|
| 2026.07.27 | ₩36,449 | ₩36,510 | ₩36,449 | ₩36,468 | +0.05% | 3.3천 |
|---|
| 2026.07.24 | ₩36,034 | ₩36,289 | ₩36,034 | ₩36,134 | +0.27% | 7천 |
|---|
| 2026.07.23 | ₩35,753 | ₩35,803 | ₩35,753 | ₩35,803 | +0.14% | 7.1천 |
|---|
| 2026.07.22 | ₩36,389 | ₩36,389 | ₩36,310 | ₩36,310 | -0.22% | 1.3천 |
|---|
| 2026.07.21 | ₩36,544 | ₩36,544 | ₩36,520 | ₩36,520 | -0.07% | 1.4천 |
|---|
| 2026.07.20 | ₩36,677 | ₩36,690 | ₩36,610 | ₩36,613 | -0.18% | 2천 |
|---|
| 2026.07.17 | ₩36,717 | ₩36,717 | ₩36,610 | ₩36,657 | -0.16% | 8.1천 |
|---|
| 2026.07.16 | ₩37,346 | ₩37,393 | ₩37,179 | ₩37,179 | -0.45% | 3.2만 |
|---|
| 2026.07.15 | ₩36,891 | ₩36,898 | ₩36,877 | ₩36,898 | +0.02% | 1.7천 |
|---|
| 2026.07.14 | ₩36,623 | ₩36,623 | ₩36,566 | ₩36,566 | -0.16% | 3.3만 |
|---|
| 2026.07.13 | ₩36,852 | ₩36,918 | ₩36,713 | ₩36,713 | -0.38% | 7.5천 |
|---|
| 2026.07.10 | ₩36,690 | ₩36,781 | ₩36,677 | ₩36,781 | +0.25% | 4.8만 |
|---|
| 2026.07.09 | ₩36,530 | ₩36,673 | ₩36,530 | ₩36,673 | +0.39% | 1.7만 |
|---|
| 2026.07.08 | ₩36,523 | ₩36,524 | ₩36,523 | ₩36,524 | +0.00% | 400 |
|---|
| 2026.07.07 | ₩36,730 | ₩36,730 | ₩36,682 | ₩36,682 | -0.13% | 300 |
|---|
| 2026.07.06 | ₩36,409 | ₩36,610 | ₩36,409 | ₩36,610 | +0.55% | 400 |
|---|
| 2026.07.02 | ₩36,463 | ₩36,567 | ₩36,449 | ₩36,567 | +0.29% | 3.7천 |
|---|
| 2026.07.01 | ₩36,208 | ₩36,382 | ₩36,208 | ₩36,294 | +0.24% | 4.4천 |
|---|
| 2026.06.30 | ₩35,847 | ₩36,289 | ₩35,847 | ₩36,289 | +1.23% | 1.2만 |
|---|
| 2026.06.29 | ₩35,861 | ₩35,980 | ₩35,861 | ₩35,931 | +0.20% | 3.4만 |
|---|
| 2026.06.26 | ₩35,232 | ₩35,499 | ₩35,232 | ₩35,499 | +0.76% | 900 |
|---|
| 2026.06.25 | ₩35,285 | ₩35,285 | ₩34,971 | ₩34,971 | -0.89% | 2.5천 |
|---|
| 2026.06.24 | ₩35,459 | ₩35,667 | ₩35,336 | ₩35,336 | -0.35% | 1.5천 |
|---|
| 2026.06.23 | ₩35,352 | ₩35,377 | ₩35,178 | ₩35,221 | -0.37% | 4.9천 |
|---|
| 2026.06.22 | ₩35,673 | ₩35,673 | ₩35,312 | ₩35,352 | -0.90% | 8.7천 |
|---|
| 2026.06.18 | ₩35,780 | ₩35,901 | ₩35,780 | ₩35,901 | +0.34% | 700 |
|---|
| 2026.06.17 | ₩36,115 | ₩36,115 | ₩35,459 | ₩35,459 | -1.82% | 2.8천 |
|---|
| 2026.06.16 | ₩36,208 | ₩36,275 | ₩36,101 | ₩36,101 | -0.30% | 6.9만 |
|---|
| 2026.06.15 | ₩36,235 | ₩36,315 | ₩36,235 | ₩36,299 | +0.18% | 1.2천 |
|---|
| 2026.06.12 | ₩35,874 | ₩35,887 | ₩35,593 | ₩35,887 | +0.04% | 1만 |
|---|
| 2026.06.11 | ₩35,473 | ₩35,847 | ₩35,365 | ₩35,794 | +0.91% | 2.9만 |
|---|
| 2026.06.10 | ₩35,981 | ₩35,981 | ₩35,419 | ₩35,419 | -1.56% | 1.9만 |
|---|
| 2026.06.09 | ₩36,155 | ₩36,155 | ₩35,399 | ₩35,923 | -0.64% | 3.8만 |
|---|
| 2026.06.08 | ₩35,948 | ₩36,075 | ₩35,753 | ₩35,753 | -0.54% | 2.7만 |
|---|
| 2026.06.05 | ₩36,262 | ₩36,289 | ₩35,780 | ₩35,794 | -1.29% | 4.8천 |
|---|
| 2026.06.04 | ₩36,315 | ₩36,516 | ₩36,315 | ₩36,489 | +0.48% | 9.7천 |
|---|
| 2026.06.03 | ₩36,423 | ₩36,423 | ₩36,142 | ₩36,258 | -0.45% | 1.8천 |
|---|
| 2026.06.02 | ₩36,342 | ₩36,476 | ₩36,342 | ₩36,476 | +0.37% | 7.8천 |
|---|
| 2026.06.01 | ₩36,423 | ₩36,757 | ₩36,423 | ₩36,730 | +0.84% | 9천 |
|---|
| 2026.05.29 | ₩36,563 | ₩36,563 | ₩36,423 | ₩36,436 | -0.35% | 8.2천 |
|---|
| 2026.05.28 | ₩36,262 | ₩36,409 | ₩36,262 | ₩36,409 | +0.41% | 5.2천 |
|---|
| 2026.05.27 | ₩36,250 | ₩36,302 | ₩36,115 | ₩36,214 | -0.10% | 1.6만 |
|---|
| 2026.05.26 | ₩36,235 | ₩36,255 | ₩36,131 | ₩36,168 | -0.18% | 8.2천 |
|---|
| 2026.05.22 | ₩36,182 | ₩36,182 | ₩36,061 | ₩36,061 | -0.33% | 3.3천 |
|---|
| 2026.05.21 | ₩35,707 | ₩36,115 | ₩35,707 | ₩35,968 | +0.73% | 2.6만 |
|---|
| 2026.05.20 | ₩35,553 | ₩35,981 | ₩35,553 | ₩35,981 | +1.20% | 600 |
|---|
| 2026.05.19 | ₩35,780 | ₩35,847 | ₩35,620 | ₩35,620 | -0.45% | 4.8천 |
|---|
| 2026.05.18 | ₩36,021 | ₩36,021 | ₩35,780 | ₩35,914 | -0.30% | 5.3천 |
|---|
| 2026.05.15 | ₩35,874 | ₩35,941 | ₩35,756 | ₩35,756 | -0.33% | 1.1천 |
|---|
| 2026.05.14 | ₩35,901 | ₩36,061 | ₩35,901 | ₩35,954 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩35,486 | ₩35,794 | ₩35,486 | ₩35,752 | +0.75% | 6.8천 |
|---|
| 2026.05.12 | ₩35,432 | ₩35,568 | ₩35,419 | ₩35,526 | +0.26% | 2.4만 |
|---|
| 2026.05.11 | ₩35,713 | ₩35,780 | ₩35,499 | ₩35,513 | -0.56% | 3.7만 |
|---|
| 2026.05.08 | ₩35,861 | ₩35,897 | ₩35,855 | ₩35,855 | -0.01% | 9천 |
|---|
| 2026.05.07 | ₩35,994 | ₩36,142 | ₩35,847 | ₩35,847 | -0.41% | 2.7만 |
|---|
| 2026.05.06 | ₩35,620 | ₩35,820 | ₩35,620 | ₩35,807 | +0.53% | 5.4만 |
|---|
| 2026.05.05 | ₩35,379 | ₩35,513 | ₩35,339 | ₩35,482 | +0.29% | 1.9만 |
|---|
| 2026.05.04 | ₩35,299 | ₩35,352 | ₩35,165 | ₩35,324 | +0.07% | 4.8만 |
|---|
| 2026.05.01 | ₩35,620 | ₩35,640 | ₩35,392 | ₩35,392 | -0.64% | 2.3만 |
|---|
| 2026.04.30 | ₩34,977 | ₩35,352 | ₩34,977 | ₩35,299 | +0.92% | 10.9만 |
|---|
| 2026.04.29 | ₩35,192 | ₩35,332 | ₩35,178 | ₩35,332 | +0.40% | 30.6만 |
|---|
| 2026.04.28 | ₩35,406 | ₩35,432 | ₩35,285 | ₩35,386 | -0.06% | 2.8천 |
|---|
| 2026.04.27 | ₩35,526 | ₩35,606 | ₩35,526 | ₩35,593 | +0.19% | 1.4만 |
|---|
| 2026.04.24 | ₩35,299 | ₩35,593 | ₩35,299 | ₩35,593 | +0.83% | 5.5천 |
|---|
| 2026.04.23 | ₩35,285 | ₩35,285 | ₩34,964 | ₩35,158 | -0.36% | 2.6천 |
|---|
| 2026.04.22 | ₩35,446 | ₩35,479 | ₩35,415 | ₩35,473 | +0.08% | 2.2천 |
|---|
| 2026.04.21 | ₩35,365 | ₩35,553 | ₩35,111 | ₩35,138 | -0.64% | 1.9만 |
|---|
| 2026.04.20 | ₩35,459 | ₩35,553 | ₩35,365 | ₩35,392 | -0.19% | 5.9천 |
|---|
| 2026.04.17 | ₩35,473 | ₩35,687 | ₩35,406 | ₩35,610 | +0.39% | 5.4만 |
|---|
| 2026.04.16 | ₩35,031 | ₩35,205 | ₩34,991 | ₩35,098 | +0.19% | 3만 |
|---|
| 2026.04.15 | ₩34,750 | ₩35,071 | ₩34,750 | ₩35,071 | +0.92% | 1.1만 |
|---|
| 2026.04.14 | ₩34,375 | ₩34,706 | ₩34,375 | ₩34,648 | +0.79% | 1.4만 |
|---|
| 2026.04.13 | ₩33,626 | ₩34,188 | ₩33,626 | ₩34,188 | +1.67% | 3.7만 |
|---|
| 2026.04.10 | ₩33,894 | ₩33,894 | ₩33,626 | ₩33,693 | -0.59% | 1.6만 |
|---|
| 2026.04.09 | ₩33,506 | ₩33,880 | ₩33,506 | ₩33,813 | +0.92% | 1.1만 |
|---|
| 2026.04.08 | ₩33,800 | ₩33,853 | ₩33,626 | ₩33,720 | -0.24% | 9.3천 |
|---|
| 2026.04.07 | ₩32,649 | ₩32,863 | ₩32,649 | ₩32,863 | +0.66% | 7.8천 |
|---|
| 2026.04.06 | ₩32,877 | ₩32,977 | ₩32,877 | ₩32,903 | +0.08% | 1.1천 |
|---|
| 2026.04.02 | ₩32,315 | ₩32,810 | ₩32,315 | ₩32,799 | +1.50% | 1.2만 |
|---|
| 2026.04.01 | ₩32,776 | ₩32,776 | ₩32,703 | ₩32,759 | -0.05% | 3.4천 |
|---|
| 2026.03.31 | ₩31,980 | ₩32,555 | ₩31,980 | ₩32,535 | +1.74% | 2.4만 |
|---|
| 2026.03.30 | ₩31,712 | ₩31,886 | ₩31,646 | ₩31,699 | -0.04% | 4.2만 |
|---|
| 2026.03.27 | ₩32,060 | ₩32,060 | ₩31,565 | ₩31,572 | -1.52% | 5.9만 |
|---|
| 2026.03.26 | ₩32,716 | ₩32,729 | ₩32,234 | ₩32,234 | -1.47% | 2.8만 |
|---|
| 2026.03.25 | ₩32,930 | ₩32,930 | ₩32,729 | ₩32,783 | -0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩32,689 | ₩32,877 | ₩32,683 | ₩32,683 | -0.02% | 1.4만 |
|---|
| 2026.03.23 | ₩33,392 | ₩33,539 | ₩33,104 | ₩33,104 | -0.86% | 1.8만 |
|---|
| 2026.03.20 | ₩33,225 | ₩33,225 | ₩32,850 | ₩32,863 | -1.09% | 1.5만 |
|---|
| 2026.03.19 | ₩33,131 | ₩33,332 | ₩33,131 | ₩33,265 | +0.40% | 1.3만 |
|---|
| 2026.03.18 | ₩33,720 | ₩33,746 | ₩33,385 | ₩33,385 | -0.99% | 2.1만 |
|---|
| 2026.03.17 | ₩33,974 | ₩33,974 | ₩33,894 | ₩33,920 | -0.16% | 23.4만 |
|---|
| 2026.03.16 | ₩33,787 | ₩34,001 | ₩33,787 | ₩33,880 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩33,907 | ₩33,907 | ₩33,465 | ₩33,465 | -1.30% | 5.9만 |
|---|
| 2026.03.12 | ₩34,188 | ₩34,188 | ₩33,733 | ₩33,733 | -1.33% | 3.5천 |
|---|
| 2026.03.11 | ₩34,496 | ₩34,496 | ₩34,228 | ₩34,262 | -0.68% | 2.6만 |
|---|
| 2026.03.10 | ₩34,656 | ₩34,757 | ₩34,469 | ₩34,469 | -0.54% | 1.3만 |
|---|
| 2026.03.09 | ₩34,121 | ₩34,797 | ₩34,121 | ₩34,770 | +1.90% | 1.1만 |
|---|
| 2026.03.06 | ₩34,496 | ₩34,518 | ₩34,456 | ₩34,518 | +0.07% | 900 |
|---|
| 2026.03.05 | ₩34,964 | ₩34,964 | ₩34,603 | ₩34,777 | -0.54% | 2.7만 |
|---|
| 2026.03.04 | ₩34,963 | ₩35,078 | ₩34,963 | ₩35,051 | +0.25% | 6.7천 |
|---|
| 2026.03.03 | ₩34,656 | ₩34,897 | ₩34,589 | ₩34,817 | +0.46% | 3.5천 |
|---|
| 2026.03.02 | ₩35,018 | ₩35,205 | ₩34,991 | ₩35,117 | +0.28% | 4.5만 |
|---|
| 2026.02.27 | ₩34,790 | ₩35,031 | ₩34,777 | ₩35,031 | +0.69% | 4.7천 |
|---|
| 2026.02.26 | ₩35,044 | ₩35,084 | ₩34,817 | ₩35,084 | +0.11% | 1.5만 |
|---|
| 2026.02.25 | ₩34,803 | ₩35,098 | ₩34,803 | ₩35,051 | +0.71% | 6.8천 |
|---|
| 2026.02.24 | ₩34,402 | ₩34,710 | ₩34,402 | ₩34,710 | +0.89% | 6.3천 |
|---|
| 2026.02.23 | ₩34,710 | ₩34,803 | ₩34,429 | ₩34,442 | -0.77% | 8.6천 |
|---|
| 2026.02.20 | ₩34,369 | ₩34,763 | ₩34,369 | ₩34,763 | +1.15% | 1.1만 |
|---|
| 2026.02.19 | ₩34,469 | ₩34,482 | ₩34,367 | ₩34,482 | +0.04% | 3.3천 |
|---|
| 2026.02.18 | ₩34,402 | ₩34,723 | ₩34,402 | ₩34,663 | +0.76% | 4.7만 |
|---|
| 2026.02.17 | ₩34,442 | ₩34,442 | ₩34,335 | ₩34,349 | -0.27% | 1.4천 |
|---|
| 2026.02.13 | ₩34,395 | ₩34,616 | ₩34,255 | ₩34,255 | -0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩35,031 | ₩35,031 | ₩34,395 | ₩34,442 | -1.68% | 1.5만 |
|---|
| 2026.02.11 | ₩35,111 | ₩35,138 | ₩34,763 | ₩34,880 | -0.66% | 1.4만 |
|---|
| 2026.02.10 | ₩35,192 | ₩35,192 | ₩35,046 | ₩35,072 | -0.34% | 4.2만 |
|---|
| 2026.02.09 | ₩35,031 | ₩35,192 | ₩35,031 | ₩35,113 | +0.23% | 1.3만 |
|---|
| 2026.02.06 | ₩34,951 | ₩35,114 | ₩34,951 | ₩35,114 | +0.47% | 2만 |
|---|
| 2026.02.05 | ₩34,951 | ₩35,031 | ₩34,683 | ₩34,770 | -0.52% | 1.4만 |
|---|
| 2026.02.04 | ₩35,245 | ₩35,339 | ₩35,046 | ₩35,224 | -0.06% | 4.7만 |
|---|
| 2026.02.03 | ₩35,365 | ₩35,373 | ₩34,911 | ₩35,018 | -0.98% | 1.2만 |
|---|
| 2026.02.02 | ₩35,794 | ₩36,021 | ₩35,794 | ₩35,861 | +0.19% | 8.2만 |
|---|
| 2026.01.30 | ₩36,008 | ₩36,008 | ₩35,713 | ₩35,820 | -0.52% | 8.2천 |
|---|
| 2026.01.29 | ₩36,356 | ₩36,356 | ₩35,727 | ₩36,134 | -0.61% | 1.6만 |
|---|
| 2026.01.28 | ₩36,382 | ₩36,730 | ₩36,171 | ₩36,369 | -0.04% | 5.6만 |
|---|
| 2026.01.27 | ₩36,389 | ₩36,436 | ₩36,342 | ₩36,344 | -0.13% | 9.7천 |
|---|
| 2026.01.26 | ₩35,994 | ₩36,382 | ₩35,994 | ₩36,369 | +1.04% | 1.5만 |
|---|
| 2026.01.23 | ₩35,807 | ₩36,048 | ₩35,807 | ₩35,989 | +0.51% | 3.3만 |
|---|
| 2026.01.22 | ₩35,899 | ₩35,980 | ₩35,820 | ₩35,820 | -0.22% | 3천 |
|---|
| 2026.01.21 | ₩35,578 | ₩35,861 | ₩35,419 | ₩35,646 | +0.19% | 3.7천 |
|---|
| 2026.01.20 | ₩35,767 | ₩35,767 | ₩35,382 | ₩35,382 | -1.08% | 2천 |
|---|
| 2026.01.16 | ₩36,287 | ₩36,301 | ₩36,187 | ₩36,226 | -0.17% | 4.8천 |
|---|
| 2026.01.15 | ₩36,449 | ₩36,449 | ₩36,182 | ₩36,229 | -0.61% | 6.1천 |
|---|
| 2026.01.14 | ₩36,108 | ₩36,168 | ₩35,941 | ₩36,135 | +0.07% | 1.6만 |
|---|
| 2026.01.13 | ₩36,463 | ₩36,516 | ₩36,315 | ₩36,416 | -0.13% | 9.8천 |
|---|
| 2026.01.12 | ₩36,650 | ₩36,704 | ₩36,641 | ₩36,679 | +0.08% | 8.3천 |
|---|
| 2026.01.09 | ₩36,637 | ₩36,864 | ₩36,637 | ₩36,795 | +0.43% | 2.2천 |
|---|
| 2026.01.08 | ₩36,530 | ₩36,570 | ₩36,463 | ₩36,523 | -0.02% | 4.9만 |
|---|
| 2026.01.07 | ₩36,463 | ₩36,635 | ₩36,463 | ₩36,481 | +0.05% | 1.1만 |
|---|
| 2026.01.06 | ₩36,315 | ₩36,469 | ₩36,255 | ₩36,469 | +0.42% | 4.3천 |
|---|
| 2026.01.05 | ₩36,168 | ₩36,262 | ₩36,135 | ₩36,163 | -0.01% | 3.8천 |
|---|
| 2026.01.02 | ₩36,275 | ₩36,275 | ₩35,847 | ₩35,903 | -1.03% | 3.7천 |
|---|
| 2025.12.31 | ₩36,476 | ₩36,476 | ₩36,215 | ₩36,215 | -0.72% | 3.7천 |
|---|
| 2025.12.30 | ₩36,449 | ₩36,568 | ₩36,429 | ₩36,503 | +0.15% | 5.3천 |
|---|
| 2025.12.29 | ₩36,524 | ₩36,690 | ₩36,436 | ₩36,556 | +0.09% | 3.8만 |
|---|
| 2025.12.26 | ₩36,591 | ₩36,623 | ₩36,530 | ₩36,550 | -0.11% | 4.9천 |
|---|
| 2025.12.24 | ₩36,476 | ₩36,596 | ₩36,449 | ₩36,536 | +0.17% | 5.8만 |
|---|
| 2025.12.23 | ₩36,275 | ₩36,503 | ₩36,222 | ₩36,463 | +0.52% | 12.1만 |
|---|
| 2025.12.22 | ₩36,302 | ₩36,463 | ₩36,208 | ₩36,235 | -0.18% | 7.5만 |
|---|
| 2025.12.19 | ₩36,061 | ₩36,182 | ₩35,981 | ₩36,128 | +0.19% | 6.1만 |
|---|
| 2025.12.18 | ₩35,994 | ₩36,182 | ₩35,941 | ₩36,004 | +0.03% | 3.9만 |
|---|
| 2025.12.17 | ₩36,061 | ₩36,061 | ₩35,715 | ₩35,733 | -0.91% | 2.3천 |
|---|
| 2025.12.16 | ₩35,981 | ₩36,065 | ₩35,883 | ₩36,065 | +0.23% | 3.6천 |
|---|
| 2025.12.15 | ₩36,182 | ₩36,182 | ₩35,994 | ₩36,028 | -0.43% | 2만 |
|---|
| 2025.12.12 | ₩36,155 | ₩36,168 | ₩35,981 | ₩36,034 | -0.33% | 3.4만 |
|---|
| 2025.12.11 | ₩36,088 | ₩36,222 | ₩35,935 | ₩36,128 | +0.11% | 6.4천 |
|---|
| 2025.12.10 | ₩35,887 | ₩36,128 | ₩35,887 | ₩36,068 | +0.50% | 7.6천 |
|---|
| 2025.12.09 | ₩36,115 | ₩36,168 | ₩35,954 | ₩35,981 | -0.37% | 1.3만 |
|---|
| 2025.12.08 | ₩36,180 | ₩36,182 | ₩36,008 | ₩36,044 | -0.38% | 3만 |
|---|
| 2025.12.05 | ₩36,451 | ₩36,463 | ₩36,329 | ₩36,334 | -0.32% | 1.3만 |
|---|
| 2025.12.04 | ₩36,322 | ₩36,322 | ₩36,208 | ₩36,273 | -0.14% | 8.4천 |
|---|
| 2025.12.03 | ₩36,289 | ₩36,436 | ₩36,289 | ₩36,364 | +0.21% | 2.2천 |
|---|
| 2025.12.02 | ₩36,342 | ₩36,396 | ₩36,289 | ₩36,306 | -0.10% | 4.2만 |
|---|
| 2025.12.01 | ₩36,235 | ₩36,423 | ₩36,235 | ₩36,249 | +0.04% | 2.5만 |
|---|
| 2025.11.28 | ₩36,394 | ₩36,423 | ₩36,369 | ₩36,416 | +0.06% | 1.4천 |
|---|
| 2025.11.26 | ₩36,302 | ₩36,503 | ₩36,275 | ₩36,382 | +0.22% | 9.1만 |
|---|
| 2025.11.25 | ₩35,954 | ₩36,449 | ₩35,914 | ₩36,309 | +0.99% | 8.1만 |
|---|
| 2025.11.24 | ₩35,820 | ₩35,981 | ₩35,820 | ₩35,885 | +0.18% | 9.2만 |
|---|
| 2025.11.21 | ₩35,459 | ₩35,814 | ₩35,365 | ₩35,616 | +0.44% | 1.5만 |
|---|
| 2025.11.20 | ₩36,088 | ₩36,088 | ₩35,331 | ₩35,331 | -2.10% | 7만 |
|---|
| 2025.11.19 | ₩35,526 | ₩35,778 | ₩35,499 | ₩35,687 | +0.45% | 10.4만 |
|---|
| 2025.11.18 | ₩35,486 | ₩35,658 | ₩35,454 | ₩35,493 | +0.02% | 14.3만 |
|---|
| 2025.11.17 | ₩35,890 | ₩35,957 | ₩35,593 | ₩35,634 | -0.71% | 8만 |
|---|
| 2025.11.14 | ₩36,008 | ₩36,041 | ₩35,925 | ₩35,925 | -0.23% | 9.3천 |
|---|
| 2025.11.13 | ₩36,261 | ₩36,261 | ₩36,000 | ₩36,000 | -0.72% | 1.4만 |
|---|
| 2025.11.12 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,874 | ₩36,235 | ₩35,874 | ₩36,142 | +0.75% | 32만 |
|---|
| 2025.11.10 | ₩35,820 | ₩36,021 | ₩35,700 | ₩35,981 | +0.45% | 5.2만 |
|---|
| 2025.11.07 | ₩35,311 | ₩35,653 | ₩35,218 | ₩35,513 | +0.57% | 13.5만 |
|---|
| 2025.11.06 | ₩35,620 | ₩35,646 | ₩35,446 | ₩35,538 | -0.23% | 21.7만 |
|---|
| 2025.11.05 | ₩36,048 | ₩36,101 | ₩35,893 | ₩35,893 | -0.43% | 6.9만 |
|---|
| 2025.11.04 | ₩35,899 | ₩36,021 | ₩35,899 | ₩35,968 | +0.19% | 10.1만 |
|---|
| 2025.11.03 | ₩36,075 | ₩36,182 | ₩35,954 | ₩36,155 | +0.22% | 7.4만 |
|---|
| 2025.10.31 | ₩36,155 | ₩36,195 | ₩36,048 | ₩36,128 | -0.07% | 1.2만 |
|---|
| 2025.10.30 | ₩36,329 | ₩36,423 | ₩36,233 | ₩36,233 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩36,824 | ₩36,824 | ₩36,384 | ₩36,384 | -1.20% | 7.3천 |
|---|
| 2025.10.28 | ₩36,891 | ₩36,891 | ₩36,841 | ₩36,841 | -0.13% | 200 |
|---|
| 2025.10.27 | ₩36,851 | ₩36,931 | ₩36,730 | ₩36,931 | +0.22% | 1.3천 |
|---|
| 2025.10.24 | ₩36,609 | ₩36,669 | ₩36,583 | ₩36,583 | -0.07% | 1.4천 |
|---|
| 2025.10.23 | ₩36,382 | ₩36,389 | ₩36,315 | ₩36,341 | -0.11% | 5천 |
|---|
| 2025.10.22 | ₩36,436 | ₩36,436 | ₩36,195 | ₩36,277 | -0.44% | 1.5천 |
|---|
| 2025.10.21 | ₩36,309 | ₩36,356 | ₩36,303 | ₩36,322 | +0.04% | 3.9천 |
|---|
| 2025.10.20 | ₩36,178 | ₩36,322 | ₩36,168 | ₩36,294 | +0.32% | 1.8천 |
|---|
| 2025.10.17 | ₩35,712 | ₩35,927 | ₩35,712 | ₩35,882 | +0.48% | 5.7천 |
|---|
| 2025.10.16 | ₩35,994 | ₩36,021 | ₩35,580 | ₩35,580 | -1.15% | 1.1천 |
|---|
| 2025.10.15 | ₩36,061 | ₩36,101 | ₩35,937 | ₩35,937 | -0.35% | 7.8천 |
|---|
| 2025.10.14 | ₩35,700 | ₩36,088 | ₩35,687 | ₩35,994 | +0.82% | 1.1만 |
|---|
| 2025.10.13 | ₩35,941 | ₩35,945 | ₩35,890 | ₩35,893 | -0.13% | 6.3천 |
|---|
| 2025.10.10 | ₩36,476 | ₩36,476 | ₩35,707 | ₩35,707 | -2.11% | 700 |
|---|