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 | ₩92,800 | ₩93,227 | ₩92,800 | ₩93,201 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,560 | ₩93,001 | ₩92,427 | ₩92,694 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,881 | ₩93,067 | ₩92,620 | ₩92,987 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,254 | ₩93,534 | ₩93,081 | ₩93,308 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,106 | ₩92,974 | ₩92,106 | ₩92,707 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,760 | ₩92,760 | ₩92,066 | ₩92,213 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,453 | ₩91,820 | ₩91,026 | ₩91,519 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,733 | ₩92,197 | ₩91,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,399 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,173 | ₩92,173 | ₩91,406 | ₩91,599 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,480 | ₩92,480 | ₩91,513 | ₩91,786 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩91,906 | ₩92,507 | ₩91,853 | ₩92,400 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,626 | ₩92,086 | ₩91,413 | ₩91,946 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,814 | ₩92,814 | ₩91,826 | ₩91,973 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,867 | ₩92,867 | ₩92,534 | ₩92,694 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,085 | ₩92,974 | ₩92,080 | ₩92,827 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,653 | ₩91,653 | ₩91,002 | ₩91,453 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,413 | ₩91,413 | ₩91,052 | ₩91,341 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,026 | ₩91,159 | ₩89,851 | ₩90,332 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,052 | ₩91,079 | ₩90,659 | ₩90,732 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩91,893 | ₩91,893 | ₩91,052 | ₩91,306 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,820 | ₩91,940 | ₩91,754 | ₩91,754 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,831 | ₩91,172 | ₩90,812 | ₩91,026 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,611 | ₩91,653 | ₩91,406 | ₩91,493 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,534 | ₩92,534 | ₩91,880 | ₩91,920 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩92,894 | ₩92,894 | ₩92,347 | ₩92,467 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,120 | ₩92,867 | ₩92,120 | ₩92,747 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,679 | ₩92,053 | ₩91,639 | ₩91,866 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,493 | ₩91,840 | ₩91,252 | ₩91,399 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩91,960 | ₩92,133 | ₩91,826 | ₩92,133 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,881 | ₩93,137 | ₩92,320 | ₩92,467 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,320 | ₩92,678 | ₩92,313 | ₩92,614 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,053 | ₩92,247 | ₩91,869 | ₩92,066 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,320 | ₩92,320 | ₩91,946 | ₩92,124 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,866 | ₩92,053 | ₩91,639 | ₩91,853 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,080 | ₩92,253 | ₩91,866 | ₩92,026 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,253 | ₩92,253 | ₩91,671 | ₩91,671 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,493 | ₩92,760 | ₩92,387 | ₩92,453 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,720 | ₩92,720 | ₩92,413 | ₩92,427 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,548 | ₩93,548 | ₩93,041 | ₩93,041 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩93,908 | ₩93,908 | ₩93,465 | ₩93,548 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,441 | ₩93,761 | ₩93,388 | ₩93,614 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,428 | ₩93,428 | ₩92,957 | ₩93,041 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,468 | ₩93,468 | ₩92,634 | ₩92,907 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,308 | ₩93,341 | ₩93,021 | ₩93,134 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩92,934 | ₩93,428 | ₩92,807 | ₩93,428 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,680 | ₩93,001 | ₩92,540 | ₩92,728 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,348 | ₩93,521 | ₩92,774 | ₩92,800 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩91,906 | ₩93,121 | ₩91,893 | ₩93,041 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,599 | ₩91,566 | ₩90,599 | ₩91,546 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,578 | ₩90,465 | ₩89,064 | ₩90,212 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩88,984 | ₩89,598 | ₩88,630 | ₩89,558 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,850 | ₩89,324 | ₩87,743 | ₩87,836 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,888 | ₩89,277 | ₩88,610 | ₩89,104 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩89,971 | ₩89,971 | ₩88,583 | ₩89,010 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩88,984 | ₩89,458 | ₩88,737 | ₩88,913 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩88,997 | ₩89,284 | ₩88,517 | ₩88,824 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,865 | ₩90,171 | ₩89,798 | ₩89,975 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,578 | ₩90,105 | ₩89,524 | ₩90,105 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,145 | ₩90,145 | ₩89,117 | ₩89,304 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,131 | ₩89,675 | ₩89,010 | ₩89,368 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,192 | ₩90,585 | ₩89,878 | ₩90,185 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,572 | ₩90,705 | ₩90,078 | ₩90,705 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,252 | ₩90,518 | ₩89,925 | ₩90,474 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,518 | ₩90,518 | ₩89,998 | ₩90,185 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩89,971 | ₩90,812 | ₩89,865 | ₩90,785 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,571 | ₩90,292 | ₩89,571 | ₩90,292 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,331 | ₩89,771 | ₩88,877 | ₩89,738 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,185 | ₩90,185 | ₩89,584 | ₩89,931 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,691 | ₩90,392 | ₩89,691 | ₩90,332 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,018 | ₩90,018 | ₩88,850 | ₩89,503 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,411 | ₩89,998 | ₩89,071 | ₩89,636 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,144 | ₩89,651 | ₩89,144 | ₩89,646 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,183 | ₩89,024 | ₩88,183 | ₩88,917 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,408 | ₩88,303 | ₩87,408 | ₩88,030 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,823 | ₩88,450 | ₩87,823 | ₩88,103 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,423 | ₩88,717 | ₩87,796 | ₩87,967 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,263 | ₩88,717 | ₩88,056 | ₩88,103 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,011 | ₩90,011 | ₩89,411 | ₩89,630 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,784 | ₩90,025 | ₩89,678 | ₩90,018 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,093 | ₩90,225 | ₩88,957 | ₩89,053 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,612 | ₩90,612 | ₩90,071 | ₩90,091 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,585 | ₩90,704 | ₩90,145 | ₩90,505 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩88,904 | ₩88,944 | ₩88,343 | ₩88,904 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,436 | ₩88,597 | ₩86,862 | ₩88,597 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,203 | ₩88,303 | ₩87,022 | ₩87,086 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,376 | ₩89,376 | ₩86,703 | ₩88,370 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,184 | ₩89,237 | ₩88,477 | ₩88,503 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,118 | ₩90,118 | ₩88,263 | ₩88,489 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,218 | ₩90,803 | ₩90,218 | ₩90,692 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,705 | ₩90,705 | ₩90,345 | ₩90,358 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,733 | ₩91,092 | ₩90,732 | ₩91,052 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,799 | ₩91,186 | ₩90,625 | ₩90,972 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩90,919 | ₩90,932 | ₩90,592 | ₩90,732 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,171 | ₩90,612 | ₩90,063 | ₩90,599 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩89,971 | ₩90,105 | ₩89,851 | ₩90,018 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,091 | ₩90,145 | ₩89,764 | ₩89,961 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,604 | ₩89,651 | ₩89,401 | ₩89,401 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,650 | ₩89,224 | ₩88,623 | ₩89,117 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,637 | ₩89,013 | ₩88,637 | ₩89,013 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,063 | ₩88,650 | ₩87,983 | ₩88,156 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,678 | ₩88,730 | ₩88,290 | ₩88,701 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,051 | ₩89,224 | ₩88,837 | ₩88,837 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,671 | ₩90,065 | ₩89,611 | ₩89,905 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,677 | ₩89,397 | ₩88,677 | ₩89,277 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,123 | ₩88,737 | ₩88,050 | ₩88,737 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,757 | ₩88,917 | ₩88,744 | ₩88,797 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,557 | ₩88,717 | ₩88,557 | ₩88,593 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,797 | ₩88,797 | ₩87,970 | ₩88,170 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩87,996 | ₩88,503 | ₩87,996 | ₩88,503 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,182 | ₩87,382 | ₩87,169 | ₩87,193 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,169 | ₩87,169 | ₩86,528 | ₩86,688 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,095 | ₩87,489 | ₩86,995 | ₩87,006 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩85,901 | ₩86,915 | ₩85,901 | ₩86,688 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩85,955 | ₩85,955 | ₩85,955 | ₩85,955 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,661 | ₩85,921 | ₩85,661 | ₩85,921 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,108 | ₩86,309 | ₩86,108 | ₩86,309 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,128 | ₩86,245 | ₩86,128 | ₩86,245 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,021 | ₩86,021 | ₩85,434 | ₩85,658 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,688 | ₩85,845 | ₩85,688 | ₩85,845 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,648 | ₩85,648 | ₩85,000 | ₩85,000 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,688 | ₩85,714 | ₩85,501 | ₩85,526 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,688 | ₩85,785 | ₩85,688 | ₩85,785 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,667 | ₩84,773 | ₩84,593 | ₩84,773 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,620 | ₩84,620 | ₩84,620 | ₩84,620 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,499 | ₩83,889 | ₩83,499 | ₩83,889 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,525 | ₩82,889 | ₩82,525 | ₩82,889 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,111 | ₩82,111 | ₩81,951 | ₩81,999 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,095 | ₩82,095 | ₩82,095 | ₩82,095 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,507 | ₩81,507 | ₩81,507 | ₩81,507 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,489 | ₩79,489 | ₩79,489 | ₩79,489 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,462 | ₩79,462 | ₩79,462 | ₩79,462 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,974 | ₩79,082 | ₩77,974 | ₩79,082 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,055 | ₩79,055 | ₩79,019 | ₩79,019 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,441 | ₩78,575 | ₩78,441 | ₩78,575 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,720 | ₩76,720 | ₩76,330 | ₩76,330 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,570 | ₩76,570 | ₩76,570 | ₩76,570 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,921 | ₩77,921 | ₩77,829 | ₩77,829 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,135 | ₩79,199 | ₩79,135 | ₩79,199 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,810 | ₩78,810 | ₩78,810 | ₩78,810 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,323 | ₩79,323 | ₩79,323 | ₩79,323 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,015 | ₩79,015 | ₩78,228 | ₩78,393 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,375 | ₩79,529 | ₩79,375 | ₩79,529 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,742 | ₩79,742 | ₩79,742 | ₩79,742 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,084 | ₩81,084 | ₩80,906 | ₩80,906 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,683 | ₩80,723 | ₩80,683 | ₩80,723 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,820 | ₩79,820 | ₩79,820 | ₩79,820 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,283 | ₩80,283 | ₩80,283 | ₩80,283 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,508 | ₩81,508 | ₩81,508 | ₩81,508 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,165 | ₩82,191 | ₩81,596 | ₩81,596 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,897 | ₩81,791 | ₩80,897 | ₩81,791 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,084 | ₩81,137 | ₩81,084 | ₩81,137 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,151 | ₩82,231 | ₩82,151 | ₩82,231 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,378 | ₩82,765 | ₩82,378 | ₩82,645 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,457 | ₩82,298 | ₩80,843 | ₩82,031 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,645 | ₩83,112 | ₩82,597 | ₩82,845 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,733 | ₩82,733 | ₩82,733 | ₩82,733 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,765 | ₩83,245 | ₩82,765 | ₩83,165 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,673 | ₩83,678 | ₩83,673 | ₩83,678 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,858 | ₩83,037 | ₩82,858 | ₩83,037 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,538 | ₩82,538 | ₩82,351 | ₩82,395 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,367 | ₩83,380 | ₩83,225 | ₩83,299 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,578 | ₩82,725 | ₩82,578 | ₩82,725 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩82,992 | ₩83,045 | ₩82,992 | ₩83,033 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,538 | ₩82,538 | ₩82,487 | ₩82,487 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,419 | ₩82,419 | ₩82,419 | ₩82,419 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,739 | ₩83,766 | ₩82,590 | ₩82,590 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,722 | ₩83,722 | ₩83,722 | ₩83,722 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,113 | ₩84,113 | ₩83,646 | ₩83,646 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩83,935 | ₩83,935 | ₩83,935 | ₩83,935 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,872 | ₩83,644 | ₩82,818 | ₩83,644 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,831 | ₩81,954 | ₩81,831 | ₩81,954 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,272 | ₩83,272 | ₩82,951 | ₩82,951 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,846 | ₩83,320 | ₩82,832 | ₩83,320 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,100 | ₩84,100 | ₩83,977 | ₩83,977 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,392 | ₩83,526 | ₩83,085 | ₩83,504 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,459 | ₩83,913 | ₩83,459 | ₩83,913 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,140 | ₩84,140 | ₩83,926 | ₩83,926 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,726 | ₩83,939 | ₩83,726 | ₩83,835 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,366 | ₩83,626 | ₩83,366 | ₩83,474 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,045 | ₩83,072 | ₩83,019 | ₩83,032 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,872 | ₩82,872 | ₩82,868 | ₩82,868 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,791 | ₩82,592 | ₩81,791 | ₩82,365 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,484 | ₩81,497 | ₩81,431 | ₩81,439 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,312 | ₩83,312 | ₩83,185 | ₩83,185 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,632 | ₩83,632 | ₩83,168 | ₩83,168 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,004 | ₩83,004 | ₩83,004 | ₩83,004 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,490 | ₩83,490 | ₩83,490 | ₩83,490 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,726 | ₩83,726 | ₩83,726 | ₩83,726 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,699 | ₩83,699 | ₩83,640 | ₩83,640 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,127 | ₩83,127 | ₩83,127 | ₩83,127 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,128 | ₩83,128 | ₩83,128 | ₩83,128 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,419 | ₩83,419 | ₩83,419 | ₩83,419 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,805 | ₩82,805 | ₩82,805 | ₩82,805 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,351 | ₩82,351 | ₩82,351 | ₩82,351 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,709 | ₩82,709 | ₩82,333 | ₩82,333 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,889 | ₩82,889 | ₩82,889 | ₩82,889 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩82,947 | ₩82,947 | ₩82,947 | ₩82,947 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,311 | ₩83,311 | ₩83,247 | ₩83,247 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,263 | ₩83,263 | ₩83,263 | ₩83,263 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,985 | ₩82,985 | ₩82,985 | ₩82,985 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,605 | ₩82,605 | ₩82,589 | ₩82,589 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩81,978 | ₩82,071 | ₩81,978 | ₩82,054 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,367 | ₩81,367 | ₩81,367 | ₩81,367 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,117 | ₩81,117 | ₩80,675 | ₩80,675 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,533 | ₩81,617 | ₩81,533 | ₩81,617 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,738 | ₩82,738 | ₩82,004 | ₩82,031 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,374 | ₩82,374 | ₩82,374 | ₩82,374 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,632 | ₩83,232 | ₩82,632 | ₩83,232 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,056 | ₩83,056 | ₩83,056 | ₩83,056 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,441 | ₩82,441 | ₩82,441 | ₩82,441 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,471 | ₩82,471 | ₩82,398 | ₩82,398 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,032 | ₩83,045 | ₩82,689 | ₩82,689 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,500 | ₩82,500 | ₩82,500 | ₩82,500 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,578 | ₩82,578 | ₩82,485 | ₩82,485 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,378 | ₩82,391 | ₩82,259 | ₩82,259 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,205 | ₩82,205 | ₩82,034 | ₩82,034 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,419 | ₩82,419 | ₩82,419 | ₩82,419 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,109 | ₩82,109 | ₩82,109 | ₩82,109 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,567 | ₩81,567 | ₩81,567 | ₩81,567 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,563 | ₩80,839 | ₩80,563 | ₩80,839 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,856 | ₩79,856 | ₩79,552 | ₩79,552 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,750 | ₩80,750 | ₩78,762 | ₩78,762 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,510 | ₩80,510 | ₩79,869 | ₩79,963 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,096 | ₩80,156 | ₩79,753 | ₩79,753 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,299 | ₩80,299 | ₩80,299 | ₩80,299 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,698 | ₩81,392 | ₩80,698 | ₩81,038 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,041 | ₩81,041 | ₩81,041 | ₩81,041 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,387 | ₩82,387 | ₩82,387 | ₩82,387 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,738 | ₩82,374 | ₩81,738 | ₩82,339 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,189 | ₩82,189 | ₩82,189 | ₩82,189 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,323 | ₩80,877 | ₩80,069 | ₩80,877 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,391 | ₩81,391 | ₩80,809 | ₩80,809 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,631 | ₩81,724 | ₩81,604 | ₩81,697 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,419 | ₩81,419 | ₩81,419 | ₩81,419 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,138 | ₩82,311 | ₩82,138 | ₩82,290 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,365 | ₩82,365 | ₩82,239 | ₩82,239 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,512 | ₩82,512 | ₩82,023 | ₩82,023 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,164 | ₩83,164 | ₩82,854 | ₩82,854 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,826 | ₩82,826 | ₩82,826 | ₩82,826 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,403 | ₩82,621 | ₩82,403 | ₩82,621 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,635 | ₩81,635 | ₩81,635 | ₩81,635 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,564 | ₩81,564 | ₩80,737 | ₩81,037 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,570 | ₩80,570 | ₩80,570 | ₩80,570 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,100 | ₩81,100 | ₩81,100 | ₩81,100 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩80,914 | ₩80,914 | ₩80,914 | ₩80,914 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,105 | ₩80,105 | ₩80,105 | ₩80,105 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,109 | ₩80,129 | ₩79,613 | ₩79,613 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,069 | ₩80,109 | ₩80,069 | ₩80,109 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,821 | ₩79,821 | ₩79,821 | ₩79,821 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,809 | ₩79,919 | ₩79,602 | ₩79,919 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,336 | ₩80,336 | ₩78,682 | ₩78,682 | -2.06% | 1.7천 |
|---|