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 | ₩92,838 | ₩93,265 | ₩92,838 | ₩93,238 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,598 | ₩93,038 | ₩92,464 | ₩92,731 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,918 | ₩93,105 | ₩92,658 | ₩93,025 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,292 | ₩93,572 | ₩93,118 | ₩93,345 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,144 | ₩93,012 | ₩92,144 | ₩92,745 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,798 | ₩92,798 | ₩92,104 | ₩92,251 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,490 | ₩91,857 | ₩91,062 | ₩91,556 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,770 | ₩92,235 | ₩91,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,436 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,211 | ₩92,211 | ₩91,443 | ₩91,636 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,518 | ₩92,518 | ₩91,550 | ₩91,823 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩91,944 | ₩92,544 | ₩91,890 | ₩92,437 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,663 | ₩92,124 | ₩91,450 | ₩91,984 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,851 | ₩92,851 | ₩91,863 | ₩92,010 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,905 | ₩92,905 | ₩92,571 | ₩92,731 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,122 | ₩93,012 | ₩92,117 | ₩92,865 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,690 | ₩91,690 | ₩91,038 | ₩91,490 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,450 | ₩91,450 | ₩91,089 | ₩91,377 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,062 | ₩91,196 | ₩89,888 | ₩90,368 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,089 | ₩91,116 | ₩90,695 | ₩90,769 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩91,930 | ₩91,930 | ₩91,089 | ₩91,343 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,857 | ₩91,977 | ₩91,791 | ₩91,791 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,867 | ₩91,209 | ₩90,849 | ₩91,062 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,648 | ₩91,690 | ₩91,443 | ₩91,530 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,571 | ₩92,571 | ₩91,917 | ₩91,957 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩92,931 | ₩92,931 | ₩92,384 | ₩92,504 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,157 | ₩92,905 | ₩92,157 | ₩92,785 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,717 | ₩92,090 | ₩91,677 | ₩91,903 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,530 | ₩91,877 | ₩91,289 | ₩91,436 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩91,997 | ₩92,170 | ₩91,863 | ₩92,170 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,918 | ₩93,174 | ₩92,357 | ₩92,504 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,357 | ₩92,715 | ₩92,351 | ₩92,651 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,090 | ₩92,284 | ₩91,906 | ₩92,104 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,357 | ₩92,357 | ₩91,984 | ₩92,161 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,903 | ₩92,090 | ₩91,677 | ₩91,890 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,117 | ₩92,291 | ₩91,903 | ₩92,064 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,291 | ₩92,291 | ₩91,709 | ₩91,709 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,531 | ₩92,798 | ₩92,424 | ₩92,491 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,758 | ₩92,758 | ₩92,451 | ₩92,464 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,586 | ₩93,586 | ₩93,078 | ₩93,078 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩93,946 | ₩93,946 | ₩93,503 | ₩93,586 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,479 | ₩93,799 | ₩93,425 | ₩93,652 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,465 | ₩93,465 | ₩92,994 | ₩93,078 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,506 | ₩93,506 | ₩92,671 | ₩92,945 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,345 | ₩93,379 | ₩93,058 | ₩93,172 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩92,971 | ₩93,465 | ₩92,845 | ₩93,465 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,718 | ₩93,038 | ₩92,578 | ₩92,766 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,385 | ₩93,559 | ₩92,811 | ₩92,838 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩91,944 | ₩93,158 | ₩91,930 | ₩93,078 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,635 | ₩91,603 | ₩90,635 | ₩91,583 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,614 | ₩90,502 | ₩89,100 | ₩90,248 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩89,020 | ₩89,634 | ₩88,666 | ₩89,594 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,886 | ₩89,360 | ₩87,778 | ₩87,872 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,924 | ₩89,314 | ₩88,646 | ₩89,140 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩90,008 | ₩90,008 | ₩88,619 | ₩89,046 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩89,020 | ₩89,494 | ₩88,773 | ₩88,949 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩89,033 | ₩89,320 | ₩88,553 | ₩88,860 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,901 | ₩90,208 | ₩89,834 | ₩90,012 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,614 | ₩90,141 | ₩89,560 | ₩90,141 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,181 | ₩90,181 | ₩89,153 | ₩89,340 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,167 | ₩89,711 | ₩89,046 | ₩89,404 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,228 | ₩90,622 | ₩89,914 | ₩90,221 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,608 | ₩90,742 | ₩90,115 | ₩90,742 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,288 | ₩90,555 | ₩89,961 | ₩90,511 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,555 | ₩90,555 | ₩90,034 | ₩90,221 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩90,008 | ₩90,849 | ₩89,901 | ₩90,822 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,607 | ₩90,328 | ₩89,607 | ₩90,328 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,367 | ₩89,807 | ₩88,913 | ₩89,774 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,221 | ₩90,221 | ₩89,621 | ₩89,968 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,727 | ₩90,428 | ₩89,727 | ₩90,368 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,054 | ₩90,054 | ₩88,886 | ₩89,539 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,447 | ₩90,034 | ₩89,107 | ₩89,673 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,180 | ₩89,687 | ₩89,180 | ₩89,682 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,219 | ₩89,060 | ₩88,219 | ₩88,953 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,443 | ₩88,339 | ₩87,443 | ₩88,065 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,858 | ₩88,486 | ₩87,858 | ₩88,139 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,459 | ₩88,753 | ₩87,832 | ₩88,003 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,299 | ₩88,753 | ₩88,092 | ₩88,139 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,048 | ₩90,048 | ₩89,447 | ₩89,666 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,821 | ₩90,061 | ₩89,714 | ₩90,054 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,129 | ₩90,261 | ₩88,993 | ₩89,089 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,649 | ₩90,649 | ₩90,108 | ₩90,128 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,622 | ₩90,741 | ₩90,181 | ₩90,542 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩88,940 | ₩88,980 | ₩88,379 | ₩88,940 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,471 | ₩88,633 | ₩86,897 | ₩88,633 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,239 | ₩88,339 | ₩87,057 | ₩87,121 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,412 | ₩89,412 | ₩86,738 | ₩88,406 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,220 | ₩89,273 | ₩88,512 | ₩88,539 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,155 | ₩90,155 | ₩88,299 | ₩88,525 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,255 | ₩90,839 | ₩90,255 | ₩90,729 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,742 | ₩90,742 | ₩90,382 | ₩90,395 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,770 | ₩91,129 | ₩90,769 | ₩91,089 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,835 | ₩91,223 | ₩90,662 | ₩91,009 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩90,956 | ₩90,969 | ₩90,629 | ₩90,769 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,208 | ₩90,649 | ₩90,100 | ₩90,635 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩90,008 | ₩90,141 | ₩89,888 | ₩90,054 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,128 | ₩90,181 | ₩89,801 | ₩89,997 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,641 | ₩89,687 | ₩89,438 | ₩89,438 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,686 | ₩89,260 | ₩88,659 | ₩89,153 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,673 | ₩89,049 | ₩88,673 | ₩89,049 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,099 | ₩88,686 | ₩88,019 | ₩88,192 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,714 | ₩88,766 | ₩88,326 | ₩88,737 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,087 | ₩89,260 | ₩88,873 | ₩88,873 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,707 | ₩90,101 | ₩89,647 | ₩89,941 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,713 | ₩89,434 | ₩88,713 | ₩89,314 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,159 | ₩88,773 | ₩88,085 | ₩88,773 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,793 | ₩88,953 | ₩88,779 | ₩88,833 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,593 | ₩88,753 | ₩88,593 | ₩88,629 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,833 | ₩88,833 | ₩88,005 | ₩88,205 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩88,032 | ₩88,539 | ₩88,032 | ₩88,539 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,218 | ₩87,418 | ₩87,204 | ₩87,228 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,204 | ₩87,204 | ₩86,563 | ₩86,724 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,131 | ₩87,525 | ₩87,031 | ₩87,041 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩85,936 | ₩86,951 | ₩85,936 | ₩86,724 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩85,989 | ₩85,989 | ₩85,989 | ₩85,989 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,696 | ₩85,956 | ₩85,696 | ₩85,956 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,143 | ₩86,344 | ₩86,143 | ₩86,344 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,163 | ₩86,280 | ₩86,163 | ₩86,280 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,056 | ₩86,056 | ₩85,469 | ₩85,693 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,722 | ₩85,880 | ₩85,722 | ₩85,880 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,682 | ₩85,682 | ₩85,035 | ₩85,035 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,722 | ₩85,749 | ₩85,535 | ₩85,561 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,722 | ₩85,820 | ₩85,722 | ₩85,820 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,701 | ₩84,808 | ₩84,628 | ₩84,808 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,654 | ₩84,654 | ₩84,654 | ₩84,654 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,533 | ₩83,923 | ₩83,533 | ₩83,923 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,558 | ₩82,923 | ₩82,558 | ₩82,923 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,144 | ₩82,144 | ₩81,984 | ₩82,032 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,128 | ₩82,128 | ₩82,128 | ₩82,128 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,540 | ₩81,540 | ₩81,540 | ₩81,540 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,521 | ₩79,521 | ₩79,521 | ₩79,521 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,494 | ₩79,494 | ₩79,494 | ₩79,494 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,006 | ₩79,114 | ₩78,006 | ₩79,114 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,087 | ₩79,087 | ₩79,051 | ₩79,051 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,473 | ₩78,607 | ₩78,473 | ₩78,607 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,751 | ₩76,751 | ₩76,361 | ₩76,361 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,601 | ₩76,601 | ₩76,601 | ₩76,601 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,952 | ₩77,952 | ₩77,860 | ₩77,860 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,167 | ₩79,231 | ₩79,167 | ₩79,231 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,842 | ₩78,842 | ₩78,842 | ₩78,842 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,356 | ₩79,356 | ₩79,356 | ₩79,356 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,047 | ₩79,047 | ₩78,259 | ₩78,425 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,408 | ₩79,561 | ₩79,408 | ₩79,561 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,775 | ₩79,775 | ₩79,775 | ₩79,775 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,116 | ₩81,116 | ₩80,939 | ₩80,939 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,716 | ₩80,756 | ₩80,716 | ₩80,756 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,852 | ₩79,852 | ₩79,852 | ₩79,852 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,315 | ₩80,315 | ₩80,315 | ₩80,315 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,541 | ₩81,541 | ₩81,541 | ₩81,541 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,198 | ₩82,224 | ₩81,629 | ₩81,629 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,930 | ₩81,824 | ₩80,930 | ₩81,824 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,116 | ₩81,170 | ₩81,116 | ₩81,170 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,184 | ₩82,265 | ₩82,184 | ₩82,265 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,411 | ₩82,799 | ₩82,411 | ₩82,678 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,490 | ₩82,331 | ₩80,876 | ₩82,064 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,678 | ₩83,146 | ₩82,630 | ₩82,879 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,767 | ₩82,767 | ₩82,767 | ₩82,767 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,799 | ₩83,279 | ₩82,799 | ₩83,199 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,706 | ₩83,712 | ₩83,706 | ₩83,712 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,892 | ₩83,071 | ₩82,892 | ₩83,071 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,572 | ₩82,572 | ₩82,385 | ₩82,429 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,401 | ₩83,414 | ₩83,259 | ₩83,333 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,612 | ₩82,759 | ₩82,612 | ₩82,759 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩83,026 | ₩83,079 | ₩83,026 | ₩83,067 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,572 | ₩82,572 | ₩82,521 | ₩82,521 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,453 | ₩82,453 | ₩82,453 | ₩82,453 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,773 | ₩83,800 | ₩82,624 | ₩82,624 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,756 | ₩83,756 | ₩83,756 | ₩83,756 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,147 | ₩84,147 | ₩83,680 | ₩83,680 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩83,969 | ₩83,969 | ₩83,969 | ₩83,969 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,905 | ₩83,678 | ₩82,852 | ₩83,678 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,864 | ₩81,987 | ₩81,864 | ₩81,987 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,306 | ₩83,306 | ₩82,984 | ₩82,984 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,880 | ₩83,354 | ₩82,865 | ₩83,354 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,134 | ₩84,134 | ₩84,011 | ₩84,011 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,426 | ₩83,560 | ₩83,119 | ₩83,538 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,493 | ₩83,947 | ₩83,493 | ₩83,947 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,174 | ₩84,174 | ₩83,960 | ₩83,960 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,760 | ₩83,973 | ₩83,760 | ₩83,869 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,399 | ₩83,660 | ₩83,399 | ₩83,507 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,079 | ₩83,106 | ₩83,052 | ₩83,066 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,905 | ₩82,905 | ₩82,901 | ₩82,901 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,824 | ₩82,625 | ₩81,824 | ₩82,398 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,517 | ₩81,530 | ₩81,464 | ₩81,472 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,346 | ₩83,346 | ₩83,219 | ₩83,219 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,666 | ₩83,666 | ₩83,202 | ₩83,202 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,038 | ₩83,038 | ₩83,038 | ₩83,038 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,523 | ₩83,523 | ₩83,523 | ₩83,523 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,760 | ₩83,760 | ₩83,760 | ₩83,760 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,733 | ₩83,733 | ₩83,674 | ₩83,674 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,160 | ₩83,160 | ₩83,160 | ₩83,160 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,162 | ₩83,162 | ₩83,162 | ₩83,162 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,453 | ₩83,453 | ₩83,453 | ₩83,453 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,839 | ₩82,839 | ₩82,839 | ₩82,839 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,385 | ₩82,385 | ₩82,385 | ₩82,385 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,742 | ₩82,742 | ₩82,366 | ₩82,366 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,923 | ₩82,923 | ₩82,923 | ₩82,923 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩82,980 | ₩82,980 | ₩82,980 | ₩82,980 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,345 | ₩83,345 | ₩83,281 | ₩83,281 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,297 | ₩83,297 | ₩83,297 | ₩83,297 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩83,019 | ₩83,019 | ₩83,019 | ₩83,019 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,638 | ₩82,638 | ₩82,622 | ₩82,622 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩82,011 | ₩82,104 | ₩82,011 | ₩82,087 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,399 | ₩81,399 | ₩81,399 | ₩81,399 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,150 | ₩81,150 | ₩80,708 | ₩80,708 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,566 | ₩81,650 | ₩81,566 | ₩81,650 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,772 | ₩82,772 | ₩82,038 | ₩82,064 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,407 | ₩82,407 | ₩82,407 | ₩82,407 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,665 | ₩83,266 | ₩82,665 | ₩83,266 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,090 | ₩83,090 | ₩83,090 | ₩83,090 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,474 | ₩82,474 | ₩82,474 | ₩82,474 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,505 | ₩82,505 | ₩82,431 | ₩82,431 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,066 | ₩83,079 | ₩82,722 | ₩82,722 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,533 | ₩82,533 | ₩82,533 | ₩82,533 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,612 | ₩82,612 | ₩82,518 | ₩82,518 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,411 | ₩82,425 | ₩82,293 | ₩82,293 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,238 | ₩82,238 | ₩82,067 | ₩82,067 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,453 | ₩82,453 | ₩82,453 | ₩82,453 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,142 | ₩82,142 | ₩82,142 | ₩82,142 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,600 | ₩81,600 | ₩81,600 | ₩81,600 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,596 | ₩80,872 | ₩80,596 | ₩80,872 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,888 | ₩79,888 | ₩79,584 | ₩79,584 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,783 | ₩80,783 | ₩78,793 | ₩78,793 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,542 | ₩80,542 | ₩79,902 | ₩79,995 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,129 | ₩80,189 | ₩79,785 | ₩79,785 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,331 | ₩80,331 | ₩80,331 | ₩80,331 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,731 | ₩81,425 | ₩80,731 | ₩81,071 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,074 | ₩81,074 | ₩81,074 | ₩81,074 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,421 | ₩82,421 | ₩82,421 | ₩82,421 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,771 | ₩82,407 | ₩81,771 | ₩82,373 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,222 | ₩82,222 | ₩82,222 | ₩82,222 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,355 | ₩80,909 | ₩80,102 | ₩80,909 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,423 | ₩81,423 | ₩80,841 | ₩80,841 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,664 | ₩81,757 | ₩81,637 | ₩81,731 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,452 | ₩81,452 | ₩81,452 | ₩81,452 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,171 | ₩82,345 | ₩82,171 | ₩82,323 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,398 | ₩82,398 | ₩82,273 | ₩82,273 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,545 | ₩82,545 | ₩82,056 | ₩82,056 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,198 | ₩83,198 | ₩82,888 | ₩82,888 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,860 | ₩82,860 | ₩82,860 | ₩82,860 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,437 | ₩82,654 | ₩82,437 | ₩82,654 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,668 | ₩81,668 | ₩81,668 | ₩81,668 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,597 | ₩81,597 | ₩80,769 | ₩81,070 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,602 | ₩80,602 | ₩80,602 | ₩80,602 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,132 | ₩81,132 | ₩81,132 | ₩81,132 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩80,947 | ₩80,947 | ₩80,947 | ₩80,947 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,138 | ₩80,138 | ₩80,138 | ₩80,138 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,142 | ₩80,162 | ₩79,645 | ₩79,645 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,102 | ₩80,142 | ₩80,102 | ₩80,142 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,853 | ₩79,853 | ₩79,853 | ₩79,853 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,841 | ₩79,951 | ₩79,635 | ₩79,951 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,369 | ₩80,369 | ₩78,713 | ₩78,713 | -2.06% | 1.7천 |
|---|