시장 데이터를 불러오는 중
전체 종목
JPMorgan U.S. Research Enhanced Large Cap ETF 과거 주가
JPMorgan U.S. Research Enhanced Large Cap ETF · JUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan U.S. Research Enhanced Large Cap ETF · JUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,246 | ₩93,675 | ₩93,246 | ₩93,648 | +0.43% | 4.5만 |
| 2026.10.08 | ₩93,005 | ₩93,447 | ₩92,871 | ₩93,139 | +0.14% | 12.3만 |
| 2026.10.07 | ₩93,327 | ₩93,514 | ₩93,065 | ₩93,434 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,702 | ₩93,984 | ₩93,528 | ₩93,756 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,549 | ₩93,421 | ₩92,549 | ₩93,152 | +0.65% | 8.3만 |
| 2026.10.02 | ₩93,206 | ₩93,206 | ₩92,509 | ₩92,656 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,892 | ₩92,261 | ₩91,463 | ₩91,959 | +0.07% | 26.5만 |
| 2026.09.30 | ₩92,173 | ₩92,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,838 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,616 | ₩92,616 | ₩91,845 | ₩92,039 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,924 | ₩92,924 | ₩91,952 | ₩92,227 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩92,348 | ₩92,951 | ₩92,294 | ₩92,844 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩92,066 | ₩92,529 | ₩91,852 | ₩92,388 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩93,260 | ₩93,260 | ₩92,267 | ₩92,415 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩93,313 | ₩93,313 | ₩92,978 | ₩93,139 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,527 | ₩93,421 | ₩92,522 | ₩93,273 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩92,093 | ₩92,093 | ₩91,439 | ₩91,892 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,852 | ₩91,852 | ₩91,490 | ₩91,779 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,463 | ₩91,597 | ₩90,283 | ₩90,766 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,490 | ₩91,516 | ₩91,094 | ₩91,168 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩92,334 | ₩92,334 | ₩91,490 | ₩91,744 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩92,261 | ₩92,381 | ₩92,195 | ₩92,195 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩91,267 | ₩91,610 | ₩91,248 | ₩91,463 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩92,051 | ₩92,093 | ₩91,845 | ₩91,932 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,978 | ₩92,978 | ₩92,321 | ₩92,361 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩93,340 | ₩93,340 | ₩92,790 | ₩92,911 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,562 | ₩93,313 | ₩92,562 | ₩93,193 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩92,120 | ₩92,495 | ₩92,080 | ₩92,308 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,932 | ₩92,281 | ₩91,691 | ₩91,838 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩92,401 | ₩92,576 | ₩92,267 | ₩92,576 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩93,327 | ₩93,584 | ₩92,763 | ₩92,911 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,763 | ₩93,123 | ₩92,757 | ₩93,058 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,495 | ₩92,690 | ₩92,310 | ₩92,509 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,763 | ₩92,763 | ₩92,388 | ₩92,566 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩92,308 | ₩92,495 | ₩92,080 | ₩92,294 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,522 | ₩92,696 | ₩92,308 | ₩92,468 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,696 | ₩92,696 | ₩92,112 | ₩92,112 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,938 | ₩93,206 | ₩92,831 | ₩92,898 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩93,166 | ₩93,166 | ₩92,857 | ₩92,871 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,997 | ₩93,997 | ₩93,488 | ₩93,488 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩94,359 | ₩94,359 | ₩93,914 | ₩93,997 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,890 | ₩94,212 | ₩93,836 | ₩94,064 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,876 | ₩93,876 | ₩93,403 | ₩93,488 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,917 | ₩93,917 | ₩93,079 | ₩93,353 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,756 | ₩93,789 | ₩93,467 | ₩93,581 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩93,380 | ₩93,876 | ₩93,253 | ₩93,876 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩93,126 | ₩93,447 | ₩92,985 | ₩93,174 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,796 | ₩93,970 | ₩93,219 | ₩93,246 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩92,348 | ₩93,568 | ₩92,334 | ₩93,488 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩91,034 | ₩92,006 | ₩91,034 | ₩91,986 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩90,008 | ₩90,900 | ₩89,492 | ₩90,645 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩89,411 | ₩90,028 | ₩89,056 | ₩89,988 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩89,277 | ₩89,753 | ₩88,164 | ₩88,258 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩89,315 | ₩89,706 | ₩89,036 | ₩89,532 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩90,403 | ₩90,403 | ₩89,009 | ₩89,438 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩89,411 | ₩89,887 | ₩89,163 | ₩89,340 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩89,425 | ₩89,713 | ₩88,942 | ₩89,250 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩90,296 | ₩90,605 | ₩90,229 | ₩90,407 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩90,008 | ₩90,538 | ₩89,954 | ₩90,538 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,578 | ₩90,578 | ₩89,545 | ₩89,733 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,559 | ₩90,106 | ₩89,438 | ₩89,797 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,625 | ₩91,020 | ₩90,310 | ₩90,618 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩91,007 | ₩91,141 | ₩90,511 | ₩91,141 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,685 | ₩90,953 | ₩90,357 | ₩90,909 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,953 | ₩90,953 | ₩90,430 | ₩90,618 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩90,403 | ₩91,248 | ₩90,296 | ₩91,221 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩90,001 | ₩90,725 | ₩90,001 | ₩90,725 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,760 | ₩90,202 | ₩89,304 | ₩90,169 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,618 | ₩90,618 | ₩90,015 | ₩90,363 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩90,122 | ₩90,826 | ₩90,122 | ₩90,766 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,450 | ₩90,450 | ₩89,277 | ₩89,933 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,840 | ₩90,430 | ₩89,498 | ₩90,067 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,572 | ₩90,082 | ₩89,572 | ₩90,076 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,607 | ₩89,451 | ₩88,607 | ₩89,344 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,828 | ₩88,727 | ₩87,828 | ₩88,452 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩88,245 | ₩88,875 | ₩88,245 | ₩88,526 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,848 | ₩89,143 | ₩88,218 | ₩88,389 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,687 | ₩89,143 | ₩88,479 | ₩88,526 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,444 | ₩90,444 | ₩89,840 | ₩90,060 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩90,216 | ₩90,457 | ₩90,108 | ₩90,450 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,526 | ₩90,658 | ₩89,384 | ₩89,481 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩91,047 | ₩91,047 | ₩90,504 | ₩90,524 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩91,020 | ₩91,140 | ₩90,578 | ₩90,940 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩89,331 | ₩89,371 | ₩88,768 | ₩89,331 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,856 | ₩89,022 | ₩87,279 | ₩89,022 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,627 | ₩88,727 | ₩87,440 | ₩87,504 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,805 | ₩89,805 | ₩87,120 | ₩88,794 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,612 | ₩89,666 | ₩88,902 | ₩88,928 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,551 | ₩90,551 | ₩88,687 | ₩88,914 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,652 | ₩91,239 | ₩90,652 | ₩91,128 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩91,141 | ₩91,141 | ₩90,779 | ₩90,792 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩91,169 | ₩91,530 | ₩91,168 | ₩91,490 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩91,235 | ₩91,624 | ₩91,061 | ₩91,409 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩91,356 | ₩91,369 | ₩91,027 | ₩91,168 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,605 | ₩91,047 | ₩90,496 | ₩91,034 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩90,403 | ₩90,538 | ₩90,283 | ₩90,450 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,524 | ₩90,578 | ₩90,196 | ₩90,393 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩90,035 | ₩90,082 | ₩89,831 | ₩89,831 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩89,076 | ₩89,653 | ₩89,049 | ₩89,545 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩89,063 | ₩89,441 | ₩89,063 | ₩89,441 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,486 | ₩89,076 | ₩88,406 | ₩88,580 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩89,104 | ₩89,156 | ₩88,714 | ₩89,127 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,478 | ₩89,653 | ₩89,264 | ₩89,264 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩90,102 | ₩90,497 | ₩90,041 | ₩90,336 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩89,103 | ₩89,827 | ₩89,103 | ₩89,706 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,546 | ₩89,163 | ₩88,473 | ₩89,163 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩89,183 | ₩89,344 | ₩89,170 | ₩89,223 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,982 | ₩89,143 | ₩88,982 | ₩89,018 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩89,223 | ₩89,223 | ₩88,392 | ₩88,593 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩88,419 | ₩88,928 | ₩88,419 | ₩88,928 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,601 | ₩87,802 | ₩87,588 | ₩87,612 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,588 | ₩87,588 | ₩86,944 | ₩87,105 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,514 | ₩87,909 | ₩87,413 | ₩87,424 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩86,314 | ₩87,333 | ₩86,314 | ₩87,105 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩86,367 | ₩86,367 | ₩86,367 | ₩86,367 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩86,072 | ₩86,334 | ₩86,072 | ₩86,334 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,522 | ₩86,724 | ₩86,522 | ₩86,724 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,542 | ₩86,660 | ₩86,542 | ₩86,660 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,434 | ₩86,434 | ₩85,844 | ₩86,070 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩86,099 | ₩86,257 | ₩86,099 | ₩86,257 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩86,059 | ₩86,059 | ₩85,409 | ₩85,409 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩86,099 | ₩86,126 | ₩85,911 | ₩85,937 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩86,099 | ₩86,197 | ₩86,099 | ₩86,197 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩85,073 | ₩85,181 | ₩85,000 | ₩85,181 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩85,026 | ₩85,026 | ₩85,026 | ₩85,026 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,900 | ₩84,292 | ₩83,900 | ₩84,292 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,921 | ₩83,287 | ₩82,921 | ₩83,287 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,506 | ₩82,506 | ₩82,345 | ₩82,393 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,489 | ₩82,489 | ₩82,489 | ₩82,489 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,898 | ₩81,898 | ₩81,898 | ₩81,898 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,871 | ₩79,871 | ₩79,871 | ₩79,871 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,844 | ₩79,844 | ₩79,844 | ₩79,844 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,349 | ₩79,462 | ₩78,349 | ₩79,462 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,435 | ₩79,435 | ₩79,399 | ₩79,399 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,818 | ₩78,952 | ₩78,818 | ₩78,952 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩77,088 | ₩77,088 | ₩76,697 | ₩76,697 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,938 | ₩76,938 | ₩76,938 | ₩76,938 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩78,295 | ₩78,295 | ₩78,203 | ₩78,203 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,515 | ₩79,580 | ₩79,515 | ₩79,580 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩79,188 | ₩79,188 | ₩79,188 | ₩79,188 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,704 | ₩79,704 | ₩79,704 | ₩79,704 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,395 | ₩79,395 | ₩78,604 | ₩78,770 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,757 | ₩79,911 | ₩79,757 | ₩79,911 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩80,125 | ₩80,125 | ₩80,125 | ₩80,125 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,473 | ₩81,473 | ₩81,295 | ₩81,295 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩81,071 | ₩81,111 | ₩81,071 | ₩81,111 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩80,203 | ₩80,203 | ₩80,203 | ₩80,203 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,669 | ₩80,669 | ₩80,669 | ₩80,669 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,899 | ₩81,899 | ₩81,899 | ₩81,899 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,559 | ₩82,586 | ₩81,988 | ₩81,988 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩81,285 | ₩82,184 | ₩81,285 | ₩82,184 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,473 | ₩81,527 | ₩81,473 | ₩81,527 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,546 | ₩82,626 | ₩82,546 | ₩82,626 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,774 | ₩83,163 | ₩82,774 | ₩83,042 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,849 | ₩82,693 | ₩81,232 | ₩82,425 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩83,042 | ₩83,511 | ₩82,994 | ₩83,243 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩83,130 | ₩83,130 | ₩83,130 | ₩83,130 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩83,163 | ₩83,645 | ₩83,163 | ₩83,565 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩84,074 | ₩84,080 | ₩84,074 | ₩84,080 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩83,256 | ₩83,436 | ₩83,256 | ₩83,436 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,935 | ₩82,935 | ₩82,747 | ₩82,791 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,767 | ₩83,781 | ₩83,625 | ₩83,699 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,975 | ₩83,122 | ₩82,975 | ₩83,122 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩83,391 | ₩83,444 | ₩83,391 | ₩83,432 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,935 | ₩82,935 | ₩82,884 | ₩82,884 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,815 | ₩82,815 | ₩82,815 | ₩82,815 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩84,141 | ₩84,168 | ₩82,987 | ₩82,987 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩84,124 | ₩84,124 | ₩84,124 | ₩84,124 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,517 | ₩84,517 | ₩84,048 | ₩84,048 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩84,339 | ₩84,339 | ₩84,339 | ₩84,339 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩83,270 | ₩84,046 | ₩83,216 | ₩84,046 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩82,224 | ₩82,347 | ₩82,224 | ₩82,347 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,672 | ₩83,672 | ₩83,349 | ₩83,349 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩83,244 | ₩83,720 | ₩83,230 | ₩83,720 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,504 | ₩84,504 | ₩84,380 | ₩84,380 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,793 | ₩83,927 | ₩83,484 | ₩83,905 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,860 | ₩84,316 | ₩83,860 | ₩84,316 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,544 | ₩84,544 | ₩84,329 | ₩84,329 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩84,128 | ₩84,343 | ₩84,128 | ₩84,238 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,766 | ₩84,027 | ₩83,766 | ₩83,875 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,444 | ₩83,471 | ₩83,417 | ₩83,431 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩83,270 | ₩83,270 | ₩83,266 | ₩83,266 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩82,184 | ₩82,988 | ₩82,184 | ₩82,760 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,875 | ₩81,889 | ₩81,822 | ₩81,830 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,712 | ₩83,712 | ₩83,585 | ₩83,585 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩84,034 | ₩84,034 | ₩83,568 | ₩83,568 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,403 | ₩83,403 | ₩83,403 | ₩83,403 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,891 | ₩83,891 | ₩83,891 | ₩83,891 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩84,128 | ₩84,128 | ₩84,128 | ₩84,128 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩84,101 | ₩84,101 | ₩84,042 | ₩84,042 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,526 | ₩83,526 | ₩83,526 | ₩83,526 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,527 | ₩83,527 | ₩83,527 | ₩83,527 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,820 | ₩83,820 | ₩83,820 | ₩83,820 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩83,203 | ₩83,203 | ₩83,203 | ₩83,203 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,747 | ₩82,747 | ₩82,747 | ₩82,747 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩83,106 | ₩83,106 | ₩82,728 | ₩82,728 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩83,287 | ₩83,287 | ₩83,287 | ₩83,287 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩83,345 | ₩83,345 | ₩83,345 | ₩83,345 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,711 | ₩83,711 | ₩83,647 | ₩83,647 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,663 | ₩83,663 | ₩83,663 | ₩83,663 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩83,384 | ₩83,384 | ₩83,384 | ₩83,384 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩83,002 | ₩83,002 | ₩82,986 | ₩82,986 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩82,371 | ₩82,465 | ₩82,371 | ₩82,448 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,757 | ₩81,757 | ₩81,757 | ₩81,757 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,507 | ₩81,507 | ₩81,063 | ₩81,063 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,925 | ₩82,009 | ₩81,925 | ₩82,009 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩83,136 | ₩83,136 | ₩82,398 | ₩82,425 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,770 | ₩82,770 | ₩82,770 | ₩82,770 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩83,029 | ₩83,632 | ₩83,029 | ₩83,632 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,455 | ₩83,455 | ₩83,455 | ₩83,455 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,837 | ₩82,837 | ₩82,837 | ₩82,837 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,868 | ₩82,868 | ₩82,794 | ₩82,794 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,431 | ₩83,444 | ₩83,086 | ₩83,086 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,896 | ₩82,896 | ₩82,896 | ₩82,896 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,975 | ₩82,975 | ₩82,881 | ₩82,881 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,774 | ₩82,787 | ₩82,654 | ₩82,654 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,599 | ₩82,599 | ₩82,428 | ₩82,428 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,815 | ₩82,815 | ₩82,815 | ₩82,815 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,503 | ₩82,503 | ₩82,503 | ₩82,503 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,958 | ₩81,958 | ₩81,958 | ₩81,958 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,950 | ₩81,228 | ₩80,950 | ₩81,228 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩80,239 | ₩80,239 | ₩79,934 | ₩79,934 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩81,138 | ₩81,138 | ₩79,140 | ₩79,140 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,896 | ₩80,896 | ₩80,253 | ₩80,347 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,481 | ₩80,541 | ₩80,136 | ₩80,136 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,685 | ₩80,685 | ₩80,685 | ₩80,685 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩81,086 | ₩81,783 | ₩81,086 | ₩81,427 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,430 | ₩81,430 | ₩81,430 | ₩81,430 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,783 | ₩82,783 | ₩82,783 | ₩82,783 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩82,130 | ₩82,770 | ₩82,130 | ₩82,735 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,583 | ₩82,583 | ₩82,583 | ₩82,583 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,709 | ₩81,265 | ₩80,454 | ₩81,265 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,781 | ₩81,781 | ₩81,197 | ₩81,197 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩82,023 | ₩82,117 | ₩81,996 | ₩82,090 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,810 | ₩81,810 | ₩81,810 | ₩81,810 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,532 | ₩82,707 | ₩82,532 | ₩82,685 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,760 | ₩82,760 | ₩82,634 | ₩82,634 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,908 | ₩82,908 | ₩82,417 | ₩82,417 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,564 | ₩83,564 | ₩83,252 | ₩83,252 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩83,224 | ₩83,224 | ₩83,224 | ₩83,224 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,799 | ₩83,018 | ₩82,799 | ₩83,018 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩82,027 | ₩82,027 | ₩82,027 | ₩82,027 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,956 | ₩81,956 | ₩81,124 | ₩81,426 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,957 | ₩80,957 | ₩80,957 | ₩80,957 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,489 | ₩81,489 | ₩81,489 | ₩81,489 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩81,303 | ₩81,303 | ₩81,303 | ₩81,303 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,490 | ₩80,490 | ₩80,490 | ₩80,490 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,494 | ₩80,514 | ₩79,995 | ₩79,995 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,454 | ₩80,494 | ₩80,454 | ₩80,494 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩80,205 | ₩80,205 | ₩80,205 | ₩80,205 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩80,193 | ₩80,302 | ₩79,985 | ₩80,302 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,722 | ₩80,722 | ₩79,059 | ₩79,059 | -2.06% | 1.7천 |
|---|