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 | ₩92,819 | ₩93,246 | ₩92,819 | ₩93,219 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,578 | ₩93,019 | ₩92,445 | ₩92,712 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,899 | ₩93,085 | ₩92,638 | ₩93,005 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,272 | ₩93,553 | ₩93,099 | ₩93,326 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,124 | ₩92,992 | ₩92,124 | ₩92,725 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,778 | ₩92,778 | ₩92,084 | ₩92,231 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,470 | ₩91,837 | ₩91,043 | ₩91,537 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,751 | ₩92,215 | ₩91,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,417 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,191 | ₩92,191 | ₩91,424 | ₩91,617 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,498 | ₩92,498 | ₩91,530 | ₩91,804 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩91,924 | ₩92,525 | ₩91,871 | ₩92,418 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,644 | ₩92,104 | ₩91,430 | ₩91,964 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,832 | ₩92,832 | ₩91,844 | ₩91,991 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,885 | ₩92,885 | ₩92,552 | ₩92,712 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,103 | ₩92,992 | ₩92,098 | ₩92,845 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,671 | ₩91,671 | ₩91,019 | ₩91,470 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,430 | ₩91,430 | ₩91,070 | ₩91,358 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,043 | ₩91,177 | ₩89,869 | ₩90,349 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,070 | ₩91,097 | ₩90,676 | ₩90,750 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩91,911 | ₩91,911 | ₩91,070 | ₩91,324 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,837 | ₩91,958 | ₩91,772 | ₩91,772 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,848 | ₩91,190 | ₩90,830 | ₩91,043 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,629 | ₩91,671 | ₩91,424 | ₩91,510 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,552 | ₩92,552 | ₩91,898 | ₩91,938 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩92,912 | ₩92,912 | ₩92,365 | ₩92,485 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,138 | ₩92,885 | ₩92,138 | ₩92,765 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,697 | ₩92,071 | ₩91,657 | ₩91,884 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,510 | ₩91,857 | ₩91,270 | ₩91,417 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩91,978 | ₩92,151 | ₩91,844 | ₩92,151 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,899 | ₩93,155 | ₩92,338 | ₩92,485 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,338 | ₩92,696 | ₩92,331 | ₩92,632 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,071 | ₩92,265 | ₩91,887 | ₩92,084 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,338 | ₩92,338 | ₩91,964 | ₩92,142 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,884 | ₩92,071 | ₩91,657 | ₩91,871 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,098 | ₩92,271 | ₩91,884 | ₩92,044 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,271 | ₩92,271 | ₩91,689 | ₩91,689 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,512 | ₩92,778 | ₩92,405 | ₩92,471 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,738 | ₩92,738 | ₩92,431 | ₩92,445 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,566 | ₩93,566 | ₩93,059 | ₩93,059 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩93,926 | ₩93,926 | ₩93,483 | ₩93,566 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,459 | ₩93,780 | ₩93,406 | ₩93,633 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,446 | ₩93,446 | ₩92,975 | ₩93,059 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,486 | ₩93,486 | ₩92,652 | ₩92,925 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,326 | ₩93,359 | ₩93,039 | ₩93,152 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩92,952 | ₩93,446 | ₩92,825 | ₩93,446 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,698 | ₩93,019 | ₩92,558 | ₩92,746 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,366 | ₩93,539 | ₩92,792 | ₩92,819 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩91,924 | ₩93,139 | ₩91,911 | ₩93,059 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,616 | ₩91,584 | ₩90,616 | ₩91,564 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,595 | ₩90,483 | ₩89,081 | ₩90,229 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩89,001 | ₩89,615 | ₩88,647 | ₩89,575 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,868 | ₩89,341 | ₩87,760 | ₩87,853 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,905 | ₩89,295 | ₩88,627 | ₩89,121 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩89,989 | ₩89,989 | ₩88,601 | ₩89,028 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩89,001 | ₩89,475 | ₩88,754 | ₩88,930 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩89,014 | ₩89,301 | ₩88,534 | ₩88,841 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,882 | ₩90,189 | ₩89,815 | ₩89,993 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,595 | ₩90,122 | ₩89,542 | ₩90,122 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,162 | ₩90,162 | ₩89,135 | ₩89,321 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,148 | ₩89,693 | ₩89,028 | ₩89,386 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,209 | ₩90,603 | ₩89,895 | ₩90,202 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,589 | ₩90,723 | ₩90,096 | ₩90,723 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,269 | ₩90,536 | ₩89,942 | ₩90,492 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,536 | ₩90,536 | ₩90,016 | ₩90,202 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩89,989 | ₩90,830 | ₩89,882 | ₩90,803 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,588 | ₩90,309 | ₩89,588 | ₩90,309 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,348 | ₩89,789 | ₩88,894 | ₩89,755 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,202 | ₩90,202 | ₩89,602 | ₩89,949 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,709 | ₩90,409 | ₩89,709 | ₩90,349 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,036 | ₩90,036 | ₩88,868 | ₩89,520 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,428 | ₩90,016 | ₩89,088 | ₩89,654 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,161 | ₩89,669 | ₩89,161 | ₩89,663 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,200 | ₩89,041 | ₩88,200 | ₩88,934 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,425 | ₩88,320 | ₩87,425 | ₩88,047 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,840 | ₩88,467 | ₩87,840 | ₩88,120 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,441 | ₩88,734 | ₩87,813 | ₩87,984 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,280 | ₩88,734 | ₩88,073 | ₩88,120 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,029 | ₩90,029 | ₩89,428 | ₩89,647 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,802 | ₩90,042 | ₩89,695 | ₩90,036 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,110 | ₩90,242 | ₩88,974 | ₩89,071 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,630 | ₩90,630 | ₩90,089 | ₩90,109 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,603 | ₩90,722 | ₩90,162 | ₩90,523 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩88,921 | ₩88,961 | ₩88,360 | ₩88,921 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,453 | ₩88,614 | ₩86,879 | ₩88,614 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,220 | ₩88,320 | ₩87,039 | ₩87,103 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,394 | ₩89,394 | ₩86,720 | ₩88,387 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,201 | ₩89,255 | ₩88,494 | ₩88,521 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,136 | ₩90,136 | ₩88,280 | ₩88,506 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,236 | ₩90,820 | ₩90,236 | ₩90,710 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,723 | ₩90,723 | ₩90,363 | ₩90,376 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,751 | ₩91,110 | ₩90,750 | ₩91,070 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,816 | ₩91,203 | ₩90,643 | ₩90,990 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩90,937 | ₩90,950 | ₩90,610 | ₩90,750 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,189 | ₩90,630 | ₩90,081 | ₩90,616 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩89,989 | ₩90,122 | ₩89,869 | ₩90,036 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,109 | ₩90,162 | ₩89,782 | ₩89,978 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,622 | ₩89,669 | ₩89,419 | ₩89,419 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,667 | ₩89,241 | ₩88,641 | ₩89,135 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,654 | ₩89,030 | ₩88,654 | ₩89,030 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,080 | ₩88,667 | ₩88,000 | ₩88,174 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,695 | ₩88,748 | ₩88,307 | ₩88,718 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,068 | ₩89,241 | ₩88,854 | ₩88,854 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,689 | ₩90,082 | ₩89,628 | ₩89,922 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,694 | ₩89,415 | ₩88,694 | ₩89,295 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,140 | ₩88,754 | ₩88,067 | ₩88,754 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,774 | ₩88,934 | ₩88,761 | ₩88,814 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,574 | ₩88,734 | ₩88,574 | ₩88,610 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,814 | ₩88,814 | ₩87,987 | ₩88,187 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩88,013 | ₩88,521 | ₩88,013 | ₩88,521 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,199 | ₩87,399 | ₩87,186 | ₩87,210 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,186 | ₩87,186 | ₩86,545 | ₩86,705 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,112 | ₩87,506 | ₩87,012 | ₩87,023 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩85,918 | ₩86,932 | ₩85,918 | ₩86,705 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩85,971 | ₩85,971 | ₩85,971 | ₩85,971 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,678 | ₩85,938 | ₩85,678 | ₩85,938 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,125 | ₩86,326 | ₩86,125 | ₩86,326 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,145 | ₩86,262 | ₩86,145 | ₩86,262 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,038 | ₩86,038 | ₩85,451 | ₩85,675 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,704 | ₩85,862 | ₩85,704 | ₩85,862 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,664 | ₩85,664 | ₩85,017 | ₩85,017 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,704 | ₩85,731 | ₩85,517 | ₩85,543 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,704 | ₩85,802 | ₩85,704 | ₩85,802 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,683 | ₩84,790 | ₩84,610 | ₩84,790 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,636 | ₩84,636 | ₩84,636 | ₩84,636 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,515 | ₩83,905 | ₩83,515 | ₩83,905 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,541 | ₩82,905 | ₩82,541 | ₩82,905 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,127 | ₩82,127 | ₩81,967 | ₩82,015 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,111 | ₩82,111 | ₩82,111 | ₩82,111 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,523 | ₩81,523 | ₩81,523 | ₩81,523 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,504 | ₩79,504 | ₩79,504 | ₩79,504 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,478 | ₩79,478 | ₩79,478 | ₩79,478 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,989 | ₩79,097 | ₩77,989 | ₩79,097 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,071 | ₩79,071 | ₩79,035 | ₩79,035 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,457 | ₩78,590 | ₩78,457 | ₩78,590 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,735 | ₩76,735 | ₩76,345 | ₩76,345 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,585 | ₩76,585 | ₩76,585 | ₩76,585 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,936 | ₩77,936 | ₩77,844 | ₩77,844 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,151 | ₩79,215 | ₩79,151 | ₩79,215 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,825 | ₩78,825 | ₩78,825 | ₩78,825 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,339 | ₩79,339 | ₩79,339 | ₩79,339 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,031 | ₩79,031 | ₩78,243 | ₩78,409 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,391 | ₩79,544 | ₩79,391 | ₩79,544 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,758 | ₩79,758 | ₩79,758 | ₩79,758 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,099 | ₩81,099 | ₩80,922 | ₩80,922 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,699 | ₩80,739 | ₩80,699 | ₩80,739 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,835 | ₩79,835 | ₩79,835 | ₩79,835 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,299 | ₩80,299 | ₩80,299 | ₩80,299 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,524 | ₩81,524 | ₩81,524 | ₩81,524 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,181 | ₩82,207 | ₩81,612 | ₩81,612 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,913 | ₩81,807 | ₩80,913 | ₩81,807 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,099 | ₩81,153 | ₩81,099 | ₩81,153 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,167 | ₩82,247 | ₩82,167 | ₩82,247 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,394 | ₩82,781 | ₩82,394 | ₩82,661 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,473 | ₩82,314 | ₩80,859 | ₩82,047 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,661 | ₩83,128 | ₩82,613 | ₩82,861 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,749 | ₩82,749 | ₩82,749 | ₩82,749 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,781 | ₩83,262 | ₩82,781 | ₩83,182 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,689 | ₩83,694 | ₩83,689 | ₩83,694 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,875 | ₩83,053 | ₩82,875 | ₩83,053 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,554 | ₩82,554 | ₩82,367 | ₩82,411 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,383 | ₩83,397 | ₩83,242 | ₩83,315 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,594 | ₩82,741 | ₩82,594 | ₩82,741 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩83,008 | ₩83,061 | ₩83,008 | ₩83,049 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,554 | ₩82,554 | ₩82,504 | ₩82,504 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,435 | ₩82,435 | ₩82,435 | ₩82,435 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,756 | ₩83,782 | ₩82,606 | ₩82,606 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,738 | ₩83,738 | ₩83,738 | ₩83,738 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,129 | ₩84,129 | ₩83,662 | ₩83,662 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩83,952 | ₩83,952 | ₩83,952 | ₩83,952 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,888 | ₩83,661 | ₩82,835 | ₩83,661 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,847 | ₩81,970 | ₩81,847 | ₩81,970 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,288 | ₩83,288 | ₩82,967 | ₩82,967 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,863 | ₩83,336 | ₩82,848 | ₩83,336 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,116 | ₩84,116 | ₩83,993 | ₩83,993 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,409 | ₩83,542 | ₩83,102 | ₩83,521 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,475 | ₩83,929 | ₩83,475 | ₩83,929 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,156 | ₩84,156 | ₩83,942 | ₩83,942 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,742 | ₩83,956 | ₩83,742 | ₩83,852 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,382 | ₩83,642 | ₩83,382 | ₩83,490 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,061 | ₩83,088 | ₩83,035 | ₩83,048 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,888 | ₩82,888 | ₩82,884 | ₩82,884 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,807 | ₩82,608 | ₩81,807 | ₩82,381 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,500 | ₩81,513 | ₩81,446 | ₩81,454 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,328 | ₩83,328 | ₩83,202 | ₩83,202 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,649 | ₩83,649 | ₩83,184 | ₩83,184 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,020 | ₩83,020 | ₩83,020 | ₩83,020 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,506 | ₩83,506 | ₩83,506 | ₩83,506 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,742 | ₩83,742 | ₩83,742 | ₩83,742 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,716 | ₩83,716 | ₩83,657 | ₩83,657 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,143 | ₩83,143 | ₩83,143 | ₩83,143 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,144 | ₩83,144 | ₩83,144 | ₩83,144 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,435 | ₩83,435 | ₩83,435 | ₩83,435 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,821 | ₩82,821 | ₩82,821 | ₩82,821 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,367 | ₩82,367 | ₩82,367 | ₩82,367 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,725 | ₩82,725 | ₩82,349 | ₩82,349 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,905 | ₩82,905 | ₩82,905 | ₩82,905 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩82,963 | ₩82,963 | ₩82,963 | ₩82,963 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,327 | ₩83,327 | ₩83,263 | ₩83,263 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,279 | ₩83,279 | ₩83,279 | ₩83,279 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩83,001 | ₩83,001 | ₩83,001 | ₩83,001 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,621 | ₩82,621 | ₩82,605 | ₩82,605 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩81,994 | ₩82,087 | ₩81,994 | ₩82,070 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,382 | ₩81,382 | ₩81,382 | ₩81,382 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,133 | ₩81,133 | ₩80,691 | ₩80,691 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,549 | ₩81,633 | ₩81,549 | ₩81,633 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,755 | ₩82,755 | ₩82,020 | ₩82,047 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,390 | ₩82,390 | ₩82,390 | ₩82,390 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,648 | ₩83,248 | ₩82,648 | ₩83,248 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,072 | ₩83,072 | ₩83,072 | ₩83,072 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,457 | ₩82,457 | ₩82,457 | ₩82,457 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,488 | ₩82,488 | ₩82,414 | ₩82,414 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,048 | ₩83,061 | ₩82,705 | ₩82,705 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,516 | ₩82,516 | ₩82,516 | ₩82,516 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,594 | ₩82,594 | ₩82,501 | ₩82,501 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,394 | ₩82,407 | ₩82,275 | ₩82,275 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,221 | ₩82,221 | ₩82,050 | ₩82,050 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,435 | ₩82,435 | ₩82,435 | ₩82,435 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,124 | ₩82,124 | ₩82,124 | ₩82,124 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,583 | ₩81,583 | ₩81,583 | ₩81,583 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,579 | ₩80,855 | ₩80,579 | ₩80,855 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,871 | ₩79,871 | ₩79,567 | ₩79,567 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,766 | ₩80,766 | ₩78,777 | ₩78,777 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,525 | ₩80,525 | ₩79,885 | ₩79,978 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,112 | ₩80,172 | ₩79,769 | ₩79,769 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,315 | ₩80,315 | ₩80,315 | ₩80,315 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,714 | ₩81,408 | ₩80,714 | ₩81,054 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,057 | ₩81,057 | ₩81,057 | ₩81,057 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,403 | ₩82,403 | ₩82,403 | ₩82,403 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,753 | ₩82,390 | ₩81,753 | ₩82,355 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,205 | ₩82,205 | ₩82,205 | ₩82,205 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,339 | ₩80,893 | ₩80,085 | ₩80,893 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,406 | ₩81,406 | ₩80,824 | ₩80,824 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,647 | ₩81,740 | ₩81,620 | ₩81,713 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,434 | ₩81,434 | ₩81,434 | ₩81,434 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,154 | ₩82,327 | ₩82,154 | ₩82,306 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,381 | ₩82,381 | ₩82,255 | ₩82,255 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,528 | ₩82,528 | ₩82,039 | ₩82,039 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,180 | ₩83,180 | ₩82,871 | ₩82,871 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,843 | ₩82,843 | ₩82,843 | ₩82,843 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,419 | ₩82,637 | ₩82,419 | ₩82,637 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,651 | ₩81,651 | ₩81,651 | ₩81,651 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,580 | ₩81,580 | ₩80,752 | ₩81,053 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,586 | ₩80,586 | ₩80,586 | ₩80,586 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,115 | ₩81,115 | ₩81,115 | ₩81,115 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩80,930 | ₩80,930 | ₩80,930 | ₩80,930 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,121 | ₩80,121 | ₩80,121 | ₩80,121 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,125 | ₩80,145 | ₩79,629 | ₩79,629 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,085 | ₩80,125 | ₩80,085 | ₩80,125 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,837 | ₩79,837 | ₩79,837 | ₩79,837 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,825 | ₩79,934 | ₩79,618 | ₩79,934 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,352 | ₩80,352 | ₩78,697 | ₩78,697 | -2.06% | 1.7천 |
|---|