시장 데이터를 불러오는 중
전체 종목
JPMorgan U.S. Quality Factor ETF 과거 주가
JPMorgan U.S. Quality Factor ETF · JQUA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan U.S. Quality Factor ETF · JQUA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,021 | ₩101,422 | ₩100,848 | ₩101,342 | +0.32% | 41만 |
| 2026.10.08 | ₩100,127 | ₩100,648 | ₩100,127 | ₩100,634 | +0.51% | 50만 |
| 2026.10.07 | ₩100,234 | ₩100,554 | ₩100,047 | ₩100,367 | +0.13% | 64.5만 |
| 2026.10.06 | ₩100,688 | ₩101,074 | ₩100,608 | ₩100,768 | +0.08% | 78.5만 |
| 2026.10.05 | ₩99,726 | ₩100,418 | ₩99,513 | ₩100,340 | +0.62% | 39.5만 |
| 2026.10.02 | ₩99,967 | ₩99,967 | ₩99,432 | ₩99,646 | -0.32% | 55.6만 |
| 2026.10.01 | ₩98,938 | ₩99,446 | ₩98,524 | ₩99,286 | +0.35% | 86.6만 |
| 2026.09.30 | ₩98,952 | ₩99,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,551 |
| -0.40% |
| 59만 |
| 2026.09.29 | ₩98,805 | ₩98,805 | ₩98,244 | ₩98,751 | -0.05% | 75.7만 |
|---|
| 2026.09.28 | ₩98,578 | ₩99,018 | ₩98,204 | ₩98,631 | +0.05% | 40.1만 |
|---|
| 2026.09.25 | ₩99,165 | ₩99,459 | ₩98,978 | ₩99,205 | +0.04% | 56.7만 |
|---|
| 2026.09.24 | ₩99,072 | ₩99,339 | ₩98,818 | ₩99,112 | +0.04% | 59.3만 |
|---|
| 2026.09.23 | ₩99,659 | ₩99,659 | ₩99,205 | ₩99,379 | -0.28% | 114만 |
|---|
| 2026.09.22 | ₩99,699 | ₩99,773 | ₩99,259 | ₩99,579 | -0.12% | 56.5만 |
|---|
| 2026.09.21 | ₩99,018 | ₩99,873 | ₩98,925 | ₩99,713 | +0.70% | 70.7만 |
|---|
| 2026.09.18 | ₩98,671 | ₩98,671 | ₩98,017 | ₩98,551 | -0.12% | 52.1만 |
|---|
| 2026.09.17 | ₩98,538 | ₩98,631 | ₩98,271 | ₩98,564 | +0.03% | 71만 |
|---|
| 2026.09.16 | ₩98,337 | ₩98,631 | ₩97,256 | ₩97,710 | -0.64% | 50.7만 |
|---|
| 2026.09.15 | ₩98,337 | ₩98,518 | ₩98,057 | ₩98,337 | 0.00% | 38.8만 |
|---|
| 2026.09.14 | ₩97,963 | ₩98,791 | ₩97,963 | ₩98,578 | +0.63% | 41.3만 |
|---|
| 2026.09.11 | ₩98,124 | ₩98,337 | ₩97,990 | ₩98,231 | +0.11% | 42.1만 |
|---|
| 2026.09.10 | ₩97,616 | ₩97,857 | ₩97,363 | ₩97,416 | -0.21% | 42만 |
|---|
| 2026.09.09 | ₩98,351 | ₩98,418 | ₩97,947 | ₩98,084 | -0.27% | 41.6만 |
|---|
| 2026.09.08 | ₩99,179 | ₩99,212 | ₩98,391 | ₩98,444 | -0.74% | 75.6만 |
|---|
| 2026.09.04 | ₩99,553 | ₩99,666 | ₩99,386 | ₩99,472 | -0.08% | 32.8만 |
|---|
| 2026.09.03 | ₩99,459 | ₩99,980 | ₩99,192 | ₩99,873 | +0.42% | 41.2만 |
|---|
| 2026.09.02 | ₩98,965 | ₩99,192 | ₩98,791 | ₩98,978 | +0.01% | 128.7만 |
|---|
| 2026.09.01 | ₩99,419 | ₩99,539 | ₩98,718 | ₩98,925 | -0.50% | 101.6만 |
|---|
| 2026.08.31 | ₩99,833 | ₩99,993 | ₩99,599 | ₩99,873 | +0.04% | 40.1만 |
|---|
| 2026.08.28 | ₩100,527 | ₩100,674 | ₩99,953 | ₩100,007 | -0.52% | 36.6만 |
|---|
| 2026.08.27 | ₩100,127 | ₩100,567 | ₩100,007 | ₩100,474 | +0.35% | 38.4만 |
|---|
| 2026.08.26 | ₩99,245 | ₩99,947 | ₩99,245 | ₩99,780 | +0.54% | 33.9만 |
|---|
| 2026.08.25 | ₩99,860 | ₩99,967 | ₩99,392 | ₩99,673 | -0.19% | 60.2만 |
|---|
| 2026.08.24 | ₩99,513 | ₩99,726 | ₩99,352 | ₩99,673 | +0.16% | 32.6만 |
|---|
| 2026.08.21 | ₩99,699 | ₩99,913 | ₩99,312 | ₩99,820 | +0.12% | 31.1만 |
|---|
| 2026.08.20 | ₩99,312 | ₩99,806 | ₩99,179 | ₩99,192 | -0.12% | 43.5만 |
|---|
| 2026.08.19 | ₩99,873 | ₩100,260 | ₩99,619 | ₩99,646 | -0.23% | 36.2만 |
|---|
| 2026.08.18 | ₩99,539 | ₩99,873 | ₩99,386 | ₩99,432 | -0.11% | 35.8만 |
|---|
| 2026.08.17 | ₩100,381 | ₩100,522 | ₩99,926 | ₩99,926 | -0.45% | 59.2만 |
|---|
| 2026.08.14 | ₩100,915 | ₩101,008 | ₩100,367 | ₩100,487 | -0.42% | 66.1만 |
|---|
| 2026.08.13 | ₩99,967 | ₩100,888 | ₩99,967 | ₩100,821 | +0.85% | 62.7만 |
|---|
| 2026.08.12 | ₩99,900 | ₩100,027 | ₩99,619 | ₩99,766 | -0.13% | 61.8만 |
|---|
| 2026.08.11 | ₩99,873 | ₩100,085 | ₩99,526 | ₩99,606 | -0.27% | 44.1만 |
|---|
| 2026.08.10 | ₩99,472 | ₩100,027 | ₩99,472 | ₩99,726 | +0.26% | 34.3만 |
|---|
| 2026.08.07 | ₩99,299 | ₩99,606 | ₩99,219 | ₩99,526 | +0.23% | 22.7만 |
|---|
| 2026.08.06 | ₩98,377 | ₩98,870 | ₩98,284 | ₩98,658 | +0.29% | 55.2만 |
|---|
| 2026.08.05 | ₩99,860 | ₩99,940 | ₩98,965 | ₩99,005 | -0.86% | 137.2만 |
|---|
| 2026.08.04 | ₩97,763 | ₩99,699 | ₩97,763 | ₩99,526 | +1.80% | 51.6만 |
|---|
| 2026.08.03 | ₩96,561 | ₩97,322 | ₩96,561 | ₩97,202 | +0.66% | 53.3만 |
|---|
| 2026.07.31 | ₩96,615 | ₩96,708 | ₩95,573 | ₩96,441 | -0.18% | 31.6만 |
|---|
| 2026.07.30 | ₩96,067 | ₩96,414 | ₩95,279 | ₩96,361 | +0.31% | 41.4만 |
|---|
| 2026.07.29 | ₩96,187 | ₩97,055 | ₩95,520 | ₩95,613 | -0.60% | 36.9만 |
|---|
| 2026.07.28 | ₩95,787 | ₩96,575 | ₩95,733 | ₩96,227 | +0.46% | 37.5만 |
|---|
| 2026.07.27 | ₩96,107 | ₩96,286 | ₩95,453 | ₩95,920 | -0.19% | 32.3만 |
|---|
| 2026.07.24 | ₩95,092 | ₩95,827 | ₩95,006 | ₩95,333 | +0.25% | 47.5만 |
|---|
| 2026.07.23 | ₩95,159 | ₩95,480 | ₩94,732 | ₩95,106 | -0.06% | 35.9만 |
|---|
| 2026.07.22 | ₩95,773 | ₩96,027 | ₩95,520 | ₩95,627 | -0.15% | 37.5만 |
|---|
| 2026.07.21 | ₩96,214 | ₩96,214 | ₩95,814 | ₩96,147 | -0.07% | 29.2만 |
|---|
| 2026.07.20 | ₩96,000 | ₩96,294 | ₩95,566 | ₩95,613 | -0.40% | 43.8만 |
|---|
| 2026.07.17 | ₩95,386 | ₩96,207 | ₩95,386 | ₩95,667 | +0.29% | 44.6만 |
|---|
| 2026.07.16 | ₩95,800 | ₩96,388 | ₩95,800 | ₩96,294 | +0.52% | 61.4만 |
|---|
| 2026.07.15 | ₩96,868 | ₩96,868 | ₩95,733 | ₩96,147 | -0.74% | 35.4만 |
|---|
| 2026.07.14 | ₩96,601 | ₩96,882 | ₩96,388 | ₩96,588 | -0.01% | 42.3만 |
|---|
| 2026.07.13 | ₩96,455 | ₩96,722 | ₩96,107 | ₩96,348 | -0.11% | 33.9만 |
|---|
| 2026.07.10 | ₩96,682 | ₩96,882 | ₩96,081 | ₩96,788 | +0.11% | 46.8만 |
|---|
| 2026.07.09 | ₩96,014 | ₩96,815 | ₩96,014 | ₩96,655 | +0.67% | 30.4만 |
|---|
| 2026.07.08 | ₩95,520 | ₩95,707 | ₩94,972 | ₩95,613 | +0.10% | 39.2만 |
|---|
| 2026.07.07 | ₩96,241 | ₩96,495 | ₩95,840 | ₩96,081 | -0.17% | 37.2만 |
|---|
| 2026.07.06 | ₩96,495 | ₩96,722 | ₩96,321 | ₩96,521 | +0.03% | 44.9만 |
|---|
| 2026.07.02 | ₩96,548 | ₩97,029 | ₩95,513 | ₩96,121 | -0.44% | 34.4만 |
|---|
| 2026.07.01 | ₩96,161 | ₩96,995 | ₩96,121 | ₩96,268 | +0.11% | 31.9만 |
|---|
| 2026.06.30 | ₩95,600 | ₩96,762 | ₩95,600 | ₩96,521 | +0.96% | 38.6만 |
|---|
| 2026.06.29 | ₩95,079 | ₩95,740 | ₩94,498 | ₩95,707 | +0.66% | 32.6만 |
|---|
| 2026.06.26 | ₩94,011 | ₩95,026 | ₩93,971 | ₩94,411 | +0.43% | 66.4만 |
|---|
| 2026.06.25 | ₩95,333 | ₩95,422 | ₩94,144 | ₩94,812 | -0.55% | 48.4만 |
|---|
| 2026.06.24 | ₩93,744 | ₩94,465 | ₩93,368 | ₩93,837 | +0.10% | 43.5만 |
|---|
| 2026.06.23 | ₩93,517 | ₩94,224 | ₩93,383 | ₩93,637 | +0.13% | 38만 |
|---|
| 2026.06.22 | ₩95,733 | ₩96,081 | ₩95,139 | ₩95,560 | -0.18% | 42.4만 |
|---|
| 2026.06.18 | ₩95,413 | ₩95,533 | ₩94,959 | ₩95,373 | -0.04% | 35.5만 |
|---|
| 2026.06.17 | ₩95,587 | ₩95,787 | ₩94,064 | ₩94,198 | -1.45% | 52만 |
|---|
| 2026.06.16 | ₩96,281 | ₩96,555 | ₩95,213 | ₩95,239 | -1.08% | 37.1만 |
|---|
| 2026.06.15 | ₩95,960 | ₩96,507 | ₩95,947 | ₩96,214 | +0.26% | 46.1만 |
|---|
| 2026.06.12 | ₩94,251 | ₩95,092 | ₩93,851 | ₩94,812 | +0.60% | 47.3만 |
|---|
| 2026.06.11 | ₩92,876 | ₩94,438 | ₩92,522 | ₩94,118 | +1.34% | 87.2만 |
|---|
| 2026.06.10 | ₩93,103 | ₩94,091 | ₩92,301 | ₩92,368 | -0.79% | 54.9만 |
|---|
| 2026.06.09 | ₩94,211 | ₩94,852 | ₩91,540 | ₩93,623 | -0.62% | 109.1만 |
|---|
| 2026.06.08 | ₩94,171 | ₩94,572 | ₩93,623 | ₩93,717 | -0.48% | 103.2만 |
|---|
| 2026.06.05 | ₩95,146 | ₩95,213 | ₩93,210 | ₩93,330 | -1.91% | 59.9만 |
|---|
| 2026.06.04 | ₩95,613 | ₩96,268 | ₩95,506 | ₩96,041 | +0.45% | 61.3만 |
|---|
| 2026.06.03 | ₩96,227 | ₩96,388 | ₩95,640 | ₩96,147 | -0.08% | 45만 |
|---|
| 2026.06.02 | ₩95,680 | ₩96,308 | ₩95,546 | ₩96,308 | +0.66% | 85.4만 |
|---|
| 2026.06.01 | ₩94,879 | ₩96,014 | ₩94,879 | ₩95,907 | +1.08% | 127.2만 |
|---|
| 2026.05.29 | ₩94,612 | ₩94,972 | ₩94,512 | ₩94,892 | +0.30% | 90만 |
|---|
| 2026.05.28 | ₩93,931 | ₩94,625 | ₩93,583 | ₩94,264 | +0.36% | 134.8만 |
|---|
| 2026.05.27 | ₩94,451 | ₩94,451 | ₩93,650 | ₩93,784 | -0.71% | 71.3만 |
|---|
| 2026.05.26 | ₩93,824 | ₩94,371 | ₩93,623 | ₩94,238 | +0.44% | 59.2만 |
|---|
| 2026.05.22 | ₩92,662 | ₩93,370 | ₩92,662 | ₩93,116 | +0.49% | 36.3만 |
|---|
| 2026.05.21 | ₩91,313 | ₩92,301 | ₩91,086 | ₩92,155 | +0.92% | 65.6만 |
|---|
| 2026.05.20 | ₩90,966 | ₩91,841 | ₩90,659 | ₩91,834 | +0.95% | 56.5만 |
|---|
| 2026.05.19 | ₩90,886 | ₩91,393 | ₩90,739 | ₩90,819 | -0.07% | 48만 |
|---|
| 2026.05.18 | ₩91,060 | ₩91,327 | ₩90,686 | ₩91,220 | +0.18% | 47.9만 |
|---|
| 2026.05.15 | ₩90,873 | ₩91,320 | ₩90,604 | ₩90,899 | +0.03% | 72.7만 |
|---|
| 2026.05.14 | ₩91,046 | ₩91,701 | ₩91,020 | ₩91,447 | +0.44% | 39.5만 |
|---|
| 2026.05.13 | ₩90,873 | ₩90,966 | ₩90,317 | ₩90,792 | -0.09% | 42.5만 |
|---|
| 2026.05.12 | ₩90,966 | ₩90,966 | ₩90,005 | ₩90,712 | -0.28% | 41.9만 |
|---|
| 2026.05.11 | ₩91,126 | ₩91,423 | ₩91,053 | ₩91,206 | +0.09% | 35.9만 |
|---|
| 2026.05.08 | ₩90,619 | ₩91,086 | ₩90,218 | ₩91,073 | +0.50% | 44.2만 |
|---|
| 2026.05.07 | ₩90,579 | ₩90,699 | ₩89,884 | ₩90,071 | -0.56% | 41.5만 |
|---|
| 2026.05.06 | ₩90,218 | ₩90,459 | ₩89,884 | ₩90,419 | +0.22% | 30.8만 |
|---|
| 2026.05.05 | ₩89,150 | ₩89,751 | ₩88,956 | ₩89,591 | +0.49% | 47.7만 |
|---|
| 2026.05.04 | ₩88,789 | ₩89,364 | ₩88,482 | ₩88,749 | -0.05% | 82.6만 |
|---|
| 2026.05.01 | ₩88,936 | ₩89,190 | ₩88,803 | ₩88,843 | -0.11% | 49.2만 |
|---|
| 2026.04.30 | ₩87,815 | ₩88,683 | ₩87,628 | ₩88,616 | +0.91% | 64만 |
|---|
| 2026.04.29 | ₩87,694 | ₩87,788 | ₩87,414 | ₩87,734 | +0.05% | 49.1만 |
|---|
| 2026.04.28 | ₩87,881 | ₩88,042 | ₩87,387 | ₩87,481 | -0.46% | 49.1만 |
|---|
| 2026.04.27 | ₩88,269 | ₩88,462 | ₩88,148 | ₩88,148 | -0.14% | 47.1만 |
|---|
| 2026.04.24 | ₩88,202 | ₩88,469 | ₩87,861 | ₩88,402 | +0.23% | 32.4만 |
|---|
| 2026.04.23 | ₩87,855 | ₩88,027 | ₩86,947 | ₩87,828 | -0.03% | 58.6만 |
|---|
| 2026.04.22 | ₩88,135 | ₩88,215 | ₩87,828 | ₩88,122 | -0.02% | 62.2만 |
|---|
| 2026.04.21 | ₩87,935 | ₩88,269 | ₩87,294 | ₩87,494 | -0.50% | 56.9만 |
|---|
| 2026.04.20 | ₩87,614 | ₩87,908 | ₩87,534 | ₩87,788 | +0.20% | 69.3만 |
|---|
| 2026.04.17 | ₩87,160 | ₩87,881 | ₩87,067 | ₩87,641 | +0.55% | 51.3만 |
|---|
| 2026.04.16 | ₩86,412 | ₩86,746 | ₩86,286 | ₩86,599 | +0.22% | 62.4만 |
|---|
| 2026.04.15 | ₩85,771 | ₩86,232 | ₩85,638 | ₩86,145 | +0.44% | 42.4만 |
|---|
| 2026.04.14 | ₩85,317 | ₩85,678 | ₩85,157 | ₩85,665 | +0.41% | 56.8만 |
|---|
| 2026.04.13 | ₩83,795 | ₩85,171 | ₩83,795 | ₩85,171 | +1.64% | 50.6만 |
|---|
| 2026.04.10 | ₩84,890 | ₩84,890 | ₩83,835 | ₩83,969 | -1.09% | 63.4만 |
|---|
| 2026.04.09 | ₩84,570 | ₩84,777 | ₩84,076 | ₩84,650 | +0.09% | 89.8만 |
|---|
| 2026.04.08 | ₩84,757 | ₩84,890 | ₩84,369 | ₩84,717 | -0.05% | 83.9만 |
|---|
| 2026.04.07 | ₩82,794 | ₩82,967 | ₩82,246 | ₩82,860 | +0.08% | 106.9만 |
|---|
| 2026.04.06 | ₩82,526 | ₩83,047 | ₩82,506 | ₩82,994 | +0.57% | 89.9만 |
|---|
| 2026.04.02 | ₩81,271 | ₩82,914 | ₩81,218 | ₩82,526 | +1.54% | 108.3만 |
|---|
| 2026.04.01 | ₩82,099 | ₩82,700 | ₩81,845 | ₩82,206 | +0.13% | 146.4만 |
|---|
| 2026.03.31 | ₩80,777 | ₩81,979 | ₩80,490 | ₩81,886 | +1.37% | 127만 |
|---|
| 2026.03.30 | ₩80,924 | ₩81,058 | ₩79,722 | ₩80,003 | -1.14% | 143.1만 |
|---|
| 2026.03.27 | ₩81,044 | ₩81,044 | ₩80,003 | ₩80,176 | -1.07% | 108.7만 |
|---|
| 2026.03.26 | ₩82,032 | ₩82,607 | ₩81,391 | ₩81,418 | -0.75% | 87.9만 |
|---|
| 2026.03.25 | ₩82,874 | ₩83,069 | ₩82,059 | ₩82,593 | -0.34% | 100.6만 |
|---|
| 2026.03.24 | ₩82,139 | ₩82,780 | ₩81,765 | ₩82,313 | +0.21% | 139.7만 |
|---|
| 2026.03.23 | ₩83,127 | ₩83,795 | ₩82,713 | ₩82,887 | -0.29% | 120.8만 |
|---|
| 2026.03.20 | ₩82,981 | ₩83,021 | ₩81,712 | ₩82,086 | -1.08% | 93만 |
|---|
| 2026.03.19 | ₩82,460 | ₩83,515 | ₩82,366 | ₩83,087 | +0.76% | 120.4만 |
|---|
| 2026.03.18 | ₩83,782 | ₩83,995 | ₩82,967 | ₩82,981 | -0.96% | 54.7만 |
|---|
| 2026.03.17 | ₩84,142 | ₩84,708 | ₩84,102 | ₩84,116 | -0.03% | 94.1만 |
|---|
| 2026.03.16 | ₩83,648 | ₩84,116 | ₩83,581 | ₩83,782 | +0.16% | 59.7만 |
|---|
| 2026.03.13 | ₩83,581 | ₩84,009 | ₩82,887 | ₩83,034 | -0.66% | 119.3만 |
|---|
| 2026.03.12 | ₩83,675 | ₩84,089 | ₩83,154 | ₩83,234 | -0.53% | 66만 |
|---|
| 2026.03.11 | ₩84,476 | ₩84,650 | ₩83,869 | ₩84,236 | -0.28% | 48.4만 |
|---|
| 2026.03.10 | ₩84,984 | ₩85,398 | ₩84,236 | ₩84,516 | -0.55% | 67.4만 |
|---|
| 2026.03.09 | ₩83,849 | ₩85,277 | ₩83,341 | ₩85,117 | +1.51% | 159.3만 |
|---|
| 2026.03.06 | ₩84,516 | ₩84,964 | ₩84,049 | ₩84,676 | +0.19% | 163.5만 |
|---|
| 2026.03.05 | ₩85,398 | ₩86,072 | ₩84,843 | ₩85,491 | +0.11% | 137.5만 |
|---|
| 2026.03.04 | ₩85,518 | ₩85,998 | ₩85,117 | ₩85,785 | +0.31% | 208.8만 |
|---|
| 2026.03.03 | ₩84,610 | ₩85,658 | ₩83,889 | ₩85,371 | +0.90% | 618.3만 |
|---|
| 2026.03.02 | ₩85,291 | ₩86,346 | ₩85,291 | ₩86,025 | +0.86% | 396.2만 |
|---|
| 2026.02.27 | ₩85,224 | ₩86,152 | ₩85,171 | ₩86,105 | +1.03% | 48만 |
|---|
| 2026.02.26 | ₩86,012 | ₩86,092 | ₩85,384 | ₩86,065 | +0.06% | 61.4만 |
|---|
| 2026.02.25 | ₩85,424 | ₩85,892 | ₩85,424 | ₩85,838 | +0.48% | 46.6만 |
|---|
| 2026.02.24 | ₩84,596 | ₩85,317 | ₩84,511 | ₩85,224 | +0.74% | 39.1만 |
|---|
| 2026.02.23 | ₩85,264 | ₩85,431 | ₩84,236 | ₩84,463 | -0.94% | 64.6만 |
|---|
| 2026.02.20 | ₩85,024 | ₩86,105 | ₩85,024 | ₩85,651 | +0.74% | 85.9만 |
|---|
| 2026.02.19 | ₩85,251 | ₩85,431 | ₩84,877 | ₩85,264 | +0.02% | 119만 |
|---|
| 2026.02.18 | ₩85,077 | ₩85,771 | ₩84,903 | ₩85,504 | +0.50% | 124.1만 |
|---|
| 2026.02.17 | ₩85,010 | ₩85,284 | ₩84,222 | ₩84,957 | -0.06% | 197.3만 |
|---|
| 2026.02.13 | ₩84,650 | ₩85,633 | ₩84,463 | ₩85,130 | +0.57% | 222.9만 |
|---|
| 2026.02.12 | ₩85,838 | ₩86,132 | ₩84,409 | ₩84,570 | -1.48% | 228.3만 |
|---|
| 2026.02.11 | ₩86,145 | ₩86,172 | ₩85,277 | ₩85,718 | -0.50% | 80.4만 |
|---|
| 2026.02.10 | ₩85,771 | ₩86,159 | ₩85,678 | ₩85,731 | -0.05% | 53.2만 |
|---|
| 2026.02.09 | ₩85,304 | ₩85,885 | ₩85,184 | ₩85,705 | +0.47% | 61.8만 |
|---|
| 2026.02.06 | ₩84,743 | ₩85,665 | ₩84,743 | ₩85,558 | +0.96% | 43.2만 |
|---|
| 2026.02.05 | ₩84,383 | ₩84,797 | ₩83,822 | ₩83,969 | -0.49% | 68.6만 |
|---|
| 2026.02.04 | ₩84,823 | ₩85,117 | ₩84,229 | ₩84,743 | -0.09% | 94.1만 |
|---|
| 2026.02.03 | ₩85,892 | ₩85,998 | ₩84,377 | ₩85,010 | -1.03% | 50.1만 |
|---|
| 2026.02.02 | ₩85,331 | ₩86,172 | ₩85,331 | ₩86,039 | +0.83% | 42.2만 |
|---|
| 2026.01.30 | ₩85,611 | ₩85,905 | ₩84,903 | ₩85,331 | -0.33% | 46.1만 |
|---|
| 2026.01.29 | ₩86,466 | ₩86,479 | ₩85,084 | ₩85,985 | -0.56% | 65.7만 |
|---|
| 2026.01.28 | ₩86,573 | ₩86,666 | ₩86,132 | ₩86,319 | -0.29% | 68.2만 |
|---|
| 2026.01.27 | ₩86,546 | ₩86,546 | ₩86,252 | ₩86,386 | -0.19% | 28.8만 |
|---|
| 2026.01.26 | ₩86,012 | ₩86,439 | ₩86,005 | ₩86,292 | +0.33% | 78.4만 |
|---|
| 2026.01.23 | ₩85,852 | ₩85,992 | ₩85,598 | ₩85,852 | 0.00% | 63.5만 |
|---|
| 2026.01.22 | ₩85,932 | ₩86,119 | ₩85,625 | ₩85,878 | -0.06% | 84.5만 |
|---|
| 2026.01.21 | ₩84,810 | ₩85,798 | ₩84,690 | ₩85,438 | +0.74% | 119.9만 |
|---|
| 2026.01.20 | ₩84,717 | ₩85,264 | ₩84,396 | ₩84,489 | -0.27% | 99.8만 |
|---|
| 2026.01.16 | ₩86,225 | ₩86,279 | ₩85,685 | ₩85,812 | -0.48% | 68.3만 |
|---|
| 2026.01.15 | ₩86,412 | ₩86,566 | ₩86,039 | ₩86,105 | -0.36% | 89.1만 |
|---|
| 2026.01.14 | ₩85,691 | ₩85,958 | ₩85,311 | ₩85,812 | +0.14% | 44.4만 |
|---|
| 2026.01.13 | ₩86,279 | ₩86,306 | ₩85,705 | ₩85,892 | -0.45% | 53.9만 |
|---|
| 2026.01.12 | ₩85,691 | ₩86,286 | ₩85,691 | ₩86,252 | +0.65% | 45만 |
|---|
| 2026.01.09 | ₩85,758 | ₩86,193 | ₩85,524 | ₩86,052 | +0.34% | 64만 |
|---|
| 2026.01.08 | ₩85,398 | ₩85,691 | ₩85,237 | ₩85,584 | +0.22% | 80.2만 |
|---|
| 2026.01.07 | ₩85,878 | ₩85,958 | ₩85,511 | ₩85,558 | -0.37% | 52.8만 |
|---|
| 2026.01.06 | ₩84,970 | ₩85,977 | ₩84,954 | ₩85,878 | +1.07% | 69.8만 |
|---|
| 2026.01.05 | ₩84,556 | ₩85,325 | ₩84,534 | ₩84,997 | +0.52% | 49.1만 |
|---|
| 2026.01.02 | ₩84,757 | ₩84,757 | ₩83,889 | ₩84,262 | -0.58% | 46.6만 |
|---|
| 2025.12.31 | ₩85,050 | ₩85,050 | ₩84,356 | ₩84,369 | -0.80% | 26.6만 |
|---|
| 2025.12.30 | ₩85,237 | ₩85,337 | ₩85,064 | ₩85,104 | -0.16% | 27.9만 |
|---|
| 2025.12.29 | ₩85,277 | ₩85,472 | ₩85,077 | ₩85,304 | +0.03% | 36.6만 |
|---|
| 2025.12.26 | ₩85,531 | ₩85,571 | ₩85,304 | ₩85,531 | 0.00% | 25.3만 |
|---|
| 2025.12.24 | ₩85,211 | ₩85,571 | ₩85,204 | ₩85,504 | +0.34% | 26.3만 |
|---|
| 2025.12.23 | ₩85,024 | ₩85,217 | ₩84,917 | ₩85,211 | +0.22% | 63.8만 |
|---|
| 2025.12.22 | ₩85,357 | ₩85,611 | ₩85,237 | ₩85,544 | +0.22% | 47만 |
|---|
| 2025.12.19 | ₩84,623 | ₩85,151 | ₩84,623 | ₩84,984 | +0.43% | 38.8만 |
|---|
| 2025.12.18 | ₩84,703 | ₩85,024 | ₩84,289 | ₩84,503 | -0.24% | 56.9만 |
|---|
| 2025.12.17 | ₩84,663 | ₩84,938 | ₩84,009 | ₩84,062 | -0.71% | 43.9만 |
|---|
| 2025.12.16 | ₩84,810 | ₩85,009 | ₩84,229 | ₩84,583 | -0.27% | 50만 |
|---|
| 2025.12.15 | ₩85,451 | ₩85,451 | ₩84,783 | ₩84,863 | -0.69% | 61.6만 |
|---|
| 2025.12.12 | ₩85,878 | ₩85,878 | ₩84,930 | ₩85,117 | -0.89% | 51.7만 |
|---|
| 2025.12.11 | ₩85,144 | ₩85,929 | ₩85,144 | ₩85,892 | +0.88% | 40.2만 |
|---|
| 2025.12.10 | ₩84,543 | ₩85,531 | ₩84,489 | ₩85,344 | +0.95% | 47.6만 |
|---|
| 2025.12.09 | ₩84,463 | ₩84,810 | ₩84,463 | ₩84,543 | +0.09% | 48.8만 |
|---|
| 2025.12.08 | ₩85,010 | ₩85,010 | ₩84,429 | ₩84,583 | -0.50% | 73.7만 |
|---|
| 2025.12.05 | ₩84,730 | ₩85,151 | ₩84,703 | ₩84,944 | +0.25% | 71.9만 |
|---|
| 2025.12.04 | ₩84,730 | ₩84,730 | ₩84,303 | ₩84,543 | -0.22% | 40.3만 |
|---|
| 2025.12.03 | ₩84,049 | ₩84,729 | ₩84,049 | ₩84,636 | +0.70% | 73.8만 |
|---|
| 2025.12.02 | ₩84,169 | ₩84,369 | ₩83,849 | ₩84,142 | -0.03% | 67.5만 |
|---|
| 2025.12.01 | ₩83,688 | ₩84,383 | ₩83,688 | ₩83,875 | +0.22% | 144.2만 |
|---|
| 2025.11.28 | ₩83,982 | ₩84,309 | ₩83,907 | ₩84,249 | +0.32% | 31.8만 |
|---|
| 2025.11.26 | ₩83,595 | ₩84,089 | ₩83,568 | ₩83,768 | +0.21% | 48.1만 |
|---|
| 2025.11.25 | ₩82,500 | ₩83,662 | ₩82,406 | ₩83,515 | +1.23% | 80.9만 |
|---|
| 2025.11.24 | ₩81,952 | ₩82,565 | ₩81,765 | ₩82,340 | +0.47% | 59만 |
|---|
| 2025.11.21 | ₩80,831 | ₩82,233 | ₩80,710 | ₩81,658 | +1.02% | 68.1만 |
|---|
| 2025.11.20 | ₩82,513 | ₩82,780 | ₩80,457 | ₩80,470 | -2.48% | 68.9만 |
|---|
| 2025.11.19 | ₩81,605 | ₩82,107 | ₩81,298 | ₩81,685 | +0.10% | 53.6만 |
|---|
| 2025.11.18 | ₩81,578 | ₩81,992 | ₩81,092 | ₩81,498 | -0.10% | 94.6만 |
|---|
| 2025.11.17 | ₩82,754 | ₩82,954 | ₩81,578 | ₩81,872 | -1.07% | 41.3만 |
|---|
| 2025.11.14 | ₩82,233 | ₩83,288 | ₩82,113 | ₩82,807 | +0.70% | 51.5만 |
|---|
| 2025.11.13 | ₩83,675 | ₩83,842 | ₩82,780 | ₩82,940 | -0.88% | 66.8만 |
|---|
| 2025.11.12 | ₩84,062 | ₩84,196 | ₩83,787 | ₩83,862 | -0.24% | 71.4만 |
|---|
| 2025.11.11 | ₩83,448 | ₩83,955 | ₩83,448 | ₩83,875 | +0.51% | 34만 |
|---|
| 2025.11.10 | ₩83,261 | ₩83,682 | ₩82,860 | ₩83,608 | +0.42% | 203.2만 |
|---|
| 2025.11.07 | ₩82,086 | ₩82,727 | ₩81,705 | ₩82,700 | +0.75% | 49.9만 |
|---|
| 2025.11.06 | ₩82,967 | ₩83,021 | ₩82,086 | ₩82,299 | -0.80% | 57.5만 |
|---|
| 2025.11.05 | ₩82,780 | ₩83,421 | ₩82,720 | ₩83,141 | +0.44% | 31.9만 |
|---|
| 2025.11.04 | ₩82,807 | ₩83,181 | ₩82,593 | ₩82,660 | -0.18% | 53.1만 |
|---|
| 2025.11.03 | ₩83,942 | ₩83,942 | ₩82,934 | ₩83,528 | -0.49% | 46.8만 |
|---|
| 2025.10.31 | ₩83,755 | ₩84,002 | ₩83,384 | ₩83,755 | 0.00% | 27만 |
|---|
| 2025.10.30 | ₩83,702 | ₩84,389 | ₩83,688 | ₩83,742 | +0.05% | 57.4만 |
|---|
| 2025.10.29 | ₩84,650 | ₩84,650 | ₩83,802 | ₩84,182 | -0.55% | 44.2만 |
|---|
| 2025.10.28 | ₩85,010 | ₩85,050 | ₩84,636 | ₩84,636 | -0.44% | 36.2만 |
|---|
| 2025.10.27 | ₩85,010 | ₩85,112 | ₩84,863 | ₩85,024 | +0.02% | 35.9만 |
|---|
| 2025.10.24 | ₩84,770 | ₩84,770 | ₩84,369 | ₩84,383 | -0.46% | 29.4만 |
|---|
| 2025.10.23 | ₩83,795 | ₩84,273 | ₩83,755 | ₩84,196 | +0.48% | 44.3만 |
|---|
| 2025.10.22 | ₩84,262 | ₩84,262 | ₩83,328 | ₩83,768 | -0.59% | 47.9만 |
|---|
| 2025.10.21 | ₩83,728 | ₩84,316 | ₩83,688 | ₩84,169 | +0.53% | 31.3만 |
|---|
| 2025.10.20 | ₩83,435 | ₩83,982 | ₩83,435 | ₩83,875 | +0.53% | 48만 |
|---|
| 2025.10.17 | ₩82,593 | ₩83,274 | ₩82,513 | ₩83,194 | +0.73% | 82.5만 |
|---|
| 2025.10.16 | ₩83,568 | ₩83,599 | ₩82,233 | ₩82,580 | -1.18% | 46.5만 |
|---|
| 2025.10.15 | ₩83,782 | ₩84,082 | ₩82,713 | ₩83,288 | -0.59% | 51.7만 |
|---|
| 2025.10.14 | ₩82,406 | ₩83,702 | ₩82,340 | ₩83,288 | +1.07% | 76.8만 |
|---|
| 2025.10.13 | ₩82,767 | ₩83,281 | ₩82,607 | ₩83,141 | +0.45% | 47.2만 |
|---|
| 2025.10.10 | ₩84,129 | ₩84,196 | ₩81,952 | ₩82,019 | -2.51% | 46.7만 |
|---|