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 | ₩92,833 | ₩93,260 | ₩92,833 | ₩93,234 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,593 | ₩93,033 | ₩92,459 | ₩92,726 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,913 | ₩93,100 | ₩92,653 | ₩93,020 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,287 | ₩93,567 | ₩93,113 | ₩93,340 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,139 | ₩93,007 | ₩92,139 | ₩92,740 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,793 | ₩92,793 | ₩92,099 | ₩92,246 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,485 | ₩91,852 | ₩91,058 | ₩91,552 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,765 | ₩92,230 | ₩91,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,431 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,206 | ₩92,206 | ₩91,438 | ₩91,632 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,513 | ₩92,513 | ₩91,545 | ₩91,819 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩91,939 | ₩92,539 | ₩91,885 | ₩92,433 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,658 | ₩92,119 | ₩91,445 | ₩91,979 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,846 | ₩92,846 | ₩91,859 | ₩92,005 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,900 | ₩92,900 | ₩92,566 | ₩92,726 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,118 | ₩93,007 | ₩92,112 | ₩92,860 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,685 | ₩91,685 | ₩91,034 | ₩91,485 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,445 | ₩91,445 | ₩91,084 | ₩91,373 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,058 | ₩91,191 | ₩89,883 | ₩90,363 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,084 | ₩91,111 | ₩90,691 | ₩90,764 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩91,925 | ₩91,925 | ₩91,084 | ₩91,338 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,852 | ₩91,972 | ₩91,787 | ₩91,787 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,863 | ₩91,204 | ₩90,844 | ₩91,058 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,644 | ₩91,685 | ₩91,438 | ₩91,525 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,566 | ₩92,566 | ₩91,912 | ₩91,952 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩92,927 | ₩92,927 | ₩92,379 | ₩92,499 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,152 | ₩92,900 | ₩92,152 | ₩92,780 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,712 | ₩92,086 | ₩91,672 | ₩91,899 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,525 | ₩91,872 | ₩91,285 | ₩91,431 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩91,992 | ₩92,166 | ₩91,859 | ₩92,166 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,913 | ₩93,170 | ₩92,353 | ₩92,499 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,353 | ₩92,710 | ₩92,346 | ₩92,646 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,086 | ₩92,279 | ₩91,901 | ₩92,099 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,353 | ₩92,353 | ₩91,979 | ₩92,156 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,899 | ₩92,086 | ₩91,672 | ₩91,885 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,112 | ₩92,286 | ₩91,899 | ₩92,059 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,286 | ₩92,286 | ₩91,704 | ₩91,704 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,526 | ₩92,793 | ₩92,419 | ₩92,486 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,753 | ₩92,753 | ₩92,446 | ₩92,459 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,581 | ₩93,581 | ₩93,073 | ₩93,073 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩93,941 | ₩93,941 | ₩93,498 | ₩93,581 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,474 | ₩93,794 | ₩93,421 | ₩93,647 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,461 | ₩93,461 | ₩92,989 | ₩93,073 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,501 | ₩93,501 | ₩92,666 | ₩92,940 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,340 | ₩93,374 | ₩93,053 | ₩93,167 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩92,967 | ₩93,461 | ₩92,840 | ₩93,461 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,713 | ₩93,033 | ₩92,573 | ₩92,761 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,380 | ₩93,554 | ₩92,806 | ₩92,833 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩91,939 | ₩93,154 | ₩91,925 | ₩93,073 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,630 | ₩91,598 | ₩90,630 | ₩91,578 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,609 | ₩90,497 | ₩89,095 | ₩90,243 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩89,015 | ₩89,629 | ₩88,661 | ₩89,589 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,882 | ₩89,356 | ₩87,774 | ₩87,867 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,919 | ₩89,309 | ₩88,641 | ₩89,135 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩90,003 | ₩90,003 | ₩88,615 | ₩89,042 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩89,015 | ₩89,489 | ₩88,768 | ₩88,944 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩89,028 | ₩89,315 | ₩88,548 | ₩88,855 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,896 | ₩90,203 | ₩89,829 | ₩90,007 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,609 | ₩90,136 | ₩89,556 | ₩90,136 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,177 | ₩90,177 | ₩89,149 | ₩89,336 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,162 | ₩89,707 | ₩89,042 | ₩89,400 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,223 | ₩90,617 | ₩89,910 | ₩90,217 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,604 | ₩90,737 | ₩90,110 | ₩90,737 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,283 | ₩90,550 | ₩89,956 | ₩90,506 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,550 | ₩90,550 | ₩90,030 | ₩90,217 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩90,003 | ₩90,844 | ₩89,896 | ₩90,817 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,603 | ₩90,323 | ₩89,603 | ₩90,323 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,362 | ₩89,803 | ₩88,908 | ₩89,769 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,217 | ₩90,217 | ₩89,616 | ₩89,963 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,723 | ₩90,424 | ₩89,723 | ₩90,363 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,050 | ₩90,050 | ₩88,882 | ₩89,534 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,442 | ₩90,030 | ₩89,102 | ₩89,668 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,175 | ₩89,683 | ₩89,175 | ₩89,677 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,214 | ₩89,055 | ₩88,214 | ₩88,948 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,439 | ₩88,334 | ₩87,439 | ₩88,061 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,854 | ₩88,481 | ₩87,854 | ₩88,134 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,454 | ₩88,748 | ₩87,827 | ₩87,998 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,294 | ₩88,748 | ₩88,087 | ₩88,134 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,043 | ₩90,043 | ₩89,442 | ₩89,661 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,816 | ₩90,056 | ₩89,709 | ₩90,050 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,124 | ₩90,257 | ₩88,988 | ₩89,085 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,644 | ₩90,644 | ₩90,103 | ₩90,123 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,617 | ₩90,736 | ₩90,177 | ₩90,537 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩88,935 | ₩88,975 | ₩88,374 | ₩88,935 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,467 | ₩88,628 | ₩86,893 | ₩88,628 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,234 | ₩88,334 | ₩87,053 | ₩87,117 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,408 | ₩89,408 | ₩86,734 | ₩88,401 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,215 | ₩89,269 | ₩88,508 | ₩88,535 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,150 | ₩90,150 | ₩88,294 | ₩88,520 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,250 | ₩90,835 | ₩90,250 | ₩90,724 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,737 | ₩90,737 | ₩90,377 | ₩90,390 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,765 | ₩91,124 | ₩90,764 | ₩91,084 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,831 | ₩91,218 | ₩90,657 | ₩91,004 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩90,951 | ₩90,964 | ₩90,624 | ₩90,764 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,203 | ₩90,644 | ₩90,095 | ₩90,630 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩90,003 | ₩90,136 | ₩89,883 | ₩90,050 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,123 | ₩90,177 | ₩89,796 | ₩89,992 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,636 | ₩89,683 | ₩89,433 | ₩89,433 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,681 | ₩89,255 | ₩88,655 | ₩89,149 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,668 | ₩89,045 | ₩88,668 | ₩89,045 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,094 | ₩88,681 | ₩88,014 | ₩88,187 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,709 | ₩88,761 | ₩88,321 | ₩88,732 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,082 | ₩89,255 | ₩88,868 | ₩88,868 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,703 | ₩90,096 | ₩89,643 | ₩89,936 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,708 | ₩89,429 | ₩88,708 | ₩89,309 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,154 | ₩88,768 | ₩88,081 | ₩88,768 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,788 | ₩88,948 | ₩88,775 | ₩88,828 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,588 | ₩88,748 | ₩88,588 | ₩88,624 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,828 | ₩88,828 | ₩88,001 | ₩88,201 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩88,027 | ₩88,535 | ₩88,027 | ₩88,535 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,213 | ₩87,413 | ₩87,200 | ₩87,224 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,200 | ₩87,200 | ₩86,559 | ₩86,719 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,126 | ₩87,520 | ₩87,026 | ₩87,037 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩85,931 | ₩86,946 | ₩85,931 | ₩86,719 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩85,985 | ₩85,985 | ₩85,985 | ₩85,985 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,691 | ₩85,951 | ₩85,691 | ₩85,951 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,138 | ₩86,340 | ₩86,138 | ₩86,340 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,158 | ₩86,276 | ₩86,158 | ₩86,276 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,052 | ₩86,052 | ₩85,464 | ₩85,688 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,718 | ₩85,875 | ₩85,718 | ₩85,875 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,678 | ₩85,678 | ₩85,030 | ₩85,030 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,718 | ₩85,744 | ₩85,531 | ₩85,556 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,718 | ₩85,815 | ₩85,718 | ₩85,815 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,697 | ₩84,803 | ₩84,623 | ₩84,803 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,650 | ₩84,650 | ₩84,650 | ₩84,650 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,528 | ₩83,918 | ₩83,528 | ₩83,918 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,554 | ₩82,918 | ₩82,554 | ₩82,918 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,140 | ₩82,140 | ₩81,980 | ₩82,028 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,124 | ₩82,124 | ₩82,124 | ₩82,124 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,535 | ₩81,535 | ₩81,535 | ₩81,535 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,517 | ₩79,517 | ₩79,517 | ₩79,517 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,490 | ₩79,490 | ₩79,490 | ₩79,490 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,002 | ₩79,110 | ₩78,002 | ₩79,110 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,083 | ₩79,083 | ₩79,047 | ₩79,047 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,469 | ₩78,602 | ₩78,469 | ₩78,602 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,747 | ₩76,747 | ₩76,357 | ₩76,357 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,597 | ₩76,597 | ₩76,597 | ₩76,597 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,948 | ₩77,948 | ₩77,856 | ₩77,856 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,163 | ₩79,227 | ₩79,163 | ₩79,227 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,837 | ₩78,837 | ₩78,837 | ₩78,837 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,351 | ₩79,351 | ₩79,351 | ₩79,351 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,043 | ₩79,043 | ₩78,255 | ₩78,421 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,403 | ₩79,557 | ₩79,403 | ₩79,557 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,771 | ₩79,771 | ₩79,771 | ₩79,771 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,112 | ₩81,112 | ₩80,935 | ₩80,935 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,712 | ₩80,752 | ₩80,712 | ₩80,752 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,848 | ₩79,848 | ₩79,848 | ₩79,848 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,311 | ₩80,311 | ₩80,311 | ₩80,311 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,537 | ₩81,537 | ₩81,537 | ₩81,537 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,193 | ₩82,220 | ₩81,625 | ₩81,625 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,925 | ₩81,820 | ₩80,925 | ₩81,820 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,112 | ₩81,166 | ₩81,112 | ₩81,166 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,180 | ₩82,260 | ₩82,180 | ₩82,260 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,407 | ₩82,794 | ₩82,407 | ₩82,674 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,486 | ₩82,327 | ₩80,872 | ₩82,060 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,674 | ₩83,141 | ₩82,626 | ₩82,874 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,762 | ₩82,762 | ₩82,762 | ₩82,762 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,794 | ₩83,275 | ₩82,794 | ₩83,195 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,702 | ₩83,707 | ₩83,702 | ₩83,707 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,888 | ₩83,067 | ₩82,888 | ₩83,067 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,567 | ₩82,567 | ₩82,380 | ₩82,424 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,396 | ₩83,410 | ₩83,255 | ₩83,328 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,607 | ₩82,754 | ₩82,607 | ₩82,754 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩83,021 | ₩83,075 | ₩83,021 | ₩83,063 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,567 | ₩82,567 | ₩82,517 | ₩82,517 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,448 | ₩82,448 | ₩82,448 | ₩82,448 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,769 | ₩83,795 | ₩82,619 | ₩82,619 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,751 | ₩83,751 | ₩83,751 | ₩83,751 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,143 | ₩84,143 | ₩83,675 | ₩83,675 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩83,965 | ₩83,965 | ₩83,965 | ₩83,965 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,901 | ₩83,674 | ₩82,848 | ₩83,674 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,860 | ₩81,983 | ₩81,860 | ₩81,983 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,302 | ₩83,302 | ₩82,980 | ₩82,980 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,876 | ₩83,350 | ₩82,861 | ₩83,350 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,129 | ₩84,129 | ₩84,006 | ₩84,006 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,422 | ₩83,555 | ₩83,115 | ₩83,534 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,488 | ₩83,942 | ₩83,488 | ₩83,942 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,169 | ₩84,169 | ₩83,956 | ₩83,956 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,755 | ₩83,969 | ₩83,755 | ₩83,865 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,395 | ₩83,655 | ₩83,395 | ₩83,503 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,075 | ₩83,101 | ₩83,048 | ₩83,061 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,901 | ₩82,901 | ₩82,897 | ₩82,897 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,820 | ₩82,621 | ₩81,820 | ₩82,394 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,513 | ₩81,526 | ₩81,459 | ₩81,467 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,342 | ₩83,342 | ₩83,215 | ₩83,215 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,662 | ₩83,662 | ₩83,197 | ₩83,197 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,033 | ₩83,033 | ₩83,033 | ₩83,033 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,519 | ₩83,519 | ₩83,519 | ₩83,519 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,755 | ₩83,755 | ₩83,755 | ₩83,755 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,729 | ₩83,729 | ₩83,670 | ₩83,670 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,156 | ₩83,156 | ₩83,156 | ₩83,156 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,157 | ₩83,157 | ₩83,157 | ₩83,157 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,448 | ₩83,448 | ₩83,448 | ₩83,448 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,834 | ₩82,834 | ₩82,834 | ₩82,834 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,380 | ₩82,380 | ₩82,380 | ₩82,380 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,738 | ₩82,738 | ₩82,362 | ₩82,362 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,918 | ₩82,918 | ₩82,918 | ₩82,918 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩82,976 | ₩82,976 | ₩82,976 | ₩82,976 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,340 | ₩83,340 | ₩83,276 | ₩83,276 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,292 | ₩83,292 | ₩83,292 | ₩83,292 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩83,014 | ₩83,014 | ₩83,014 | ₩83,014 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,634 | ₩82,634 | ₩82,618 | ₩82,618 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩82,007 | ₩82,100 | ₩82,007 | ₩82,083 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,395 | ₩81,395 | ₩81,395 | ₩81,395 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,146 | ₩81,146 | ₩80,704 | ₩80,704 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,562 | ₩81,646 | ₩81,562 | ₩81,646 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,768 | ₩82,768 | ₩82,033 | ₩82,060 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,403 | ₩82,403 | ₩82,403 | ₩82,403 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,661 | ₩83,261 | ₩82,661 | ₩83,261 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,085 | ₩83,085 | ₩83,085 | ₩83,085 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,470 | ₩82,470 | ₩82,470 | ₩82,470 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,501 | ₩82,501 | ₩82,427 | ₩82,427 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,061 | ₩83,075 | ₩82,718 | ₩82,718 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,529 | ₩82,529 | ₩82,529 | ₩82,529 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,607 | ₩82,607 | ₩82,514 | ₩82,514 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,407 | ₩82,420 | ₩82,288 | ₩82,288 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,234 | ₩82,234 | ₩82,063 | ₩82,063 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,448 | ₩82,448 | ₩82,448 | ₩82,448 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,137 | ₩82,137 | ₩82,137 | ₩82,137 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,595 | ₩81,595 | ₩81,595 | ₩81,595 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,592 | ₩80,868 | ₩80,592 | ₩80,868 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,884 | ₩79,884 | ₩79,580 | ₩79,580 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,778 | ₩80,778 | ₩78,789 | ₩78,789 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,538 | ₩80,538 | ₩79,897 | ₩79,991 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,124 | ₩80,184 | ₩79,781 | ₩79,781 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,327 | ₩80,327 | ₩80,327 | ₩80,327 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,726 | ₩81,421 | ₩80,726 | ₩81,067 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,069 | ₩81,069 | ₩81,069 | ₩81,069 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,416 | ₩82,416 | ₩82,416 | ₩82,416 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,766 | ₩82,403 | ₩81,766 | ₩82,368 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,218 | ₩82,218 | ₩82,218 | ₩82,218 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,351 | ₩80,905 | ₩80,098 | ₩80,905 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,419 | ₩81,419 | ₩80,837 | ₩80,837 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,660 | ₩81,753 | ₩81,633 | ₩81,726 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,447 | ₩81,447 | ₩81,447 | ₩81,447 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,167 | ₩82,340 | ₩82,167 | ₩82,319 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,394 | ₩82,394 | ₩82,268 | ₩82,268 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,541 | ₩82,541 | ₩82,052 | ₩82,052 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,193 | ₩83,193 | ₩82,884 | ₩82,884 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,856 | ₩82,856 | ₩82,856 | ₩82,856 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,432 | ₩82,650 | ₩82,432 | ₩82,650 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,664 | ₩81,664 | ₩81,664 | ₩81,664 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,593 | ₩81,593 | ₩80,765 | ₩81,065 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,598 | ₩80,598 | ₩80,598 | ₩80,598 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,128 | ₩81,128 | ₩81,128 | ₩81,128 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩80,943 | ₩80,943 | ₩80,943 | ₩80,943 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,134 | ₩80,134 | ₩80,134 | ₩80,134 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,138 | ₩80,158 | ₩79,641 | ₩79,641 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,098 | ₩80,138 | ₩80,098 | ₩80,138 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,849 | ₩79,849 | ₩79,849 | ₩79,849 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,837 | ₩79,947 | ₩79,630 | ₩79,947 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,365 | ₩80,365 | ₩78,709 | ₩78,709 | -2.06% | 1.7천 |
|---|