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 | ₩92,839 | ₩93,267 | ₩92,839 | ₩93,240 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,599 | ₩93,040 | ₩92,466 | ₩92,733 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,919 | ₩93,106 | ₩92,659 | ₩93,026 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,293 | ₩93,574 | ₩93,120 | ₩93,347 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,145 | ₩93,013 | ₩92,145 | ₩92,746 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,799 | ₩92,799 | ₩92,105 | ₩92,252 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,491 | ₩91,858 | ₩91,064 | ₩91,558 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,771 | ₩92,236 | ₩91,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,438 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,212 | ₩92,212 | ₩91,444 | ₩91,638 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,519 | ₩92,519 | ₩91,551 | ₩91,825 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩91,945 | ₩92,546 | ₩91,891 | ₩92,439 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,665 | ₩92,125 | ₩91,451 | ₩91,985 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,853 | ₩92,853 | ₩91,865 | ₩92,012 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,906 | ₩92,906 | ₩92,572 | ₩92,733 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,124 | ₩93,013 | ₩92,118 | ₩92,866 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,691 | ₩91,691 | ₩91,040 | ₩91,491 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,451 | ₩91,451 | ₩91,090 | ₩91,379 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,064 | ₩91,197 | ₩89,889 | ₩90,370 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,090 | ₩91,117 | ₩90,697 | ₩90,770 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩91,932 | ₩91,932 | ₩91,090 | ₩91,344 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,858 | ₩91,978 | ₩91,793 | ₩91,793 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,869 | ₩91,211 | ₩90,850 | ₩91,064 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,650 | ₩91,691 | ₩91,444 | ₩91,531 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,572 | ₩92,572 | ₩91,918 | ₩91,958 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩92,933 | ₩92,933 | ₩92,385 | ₩92,506 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,158 | ₩92,906 | ₩92,158 | ₩92,786 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,718 | ₩92,092 | ₩91,678 | ₩91,905 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,531 | ₩91,878 | ₩91,291 | ₩91,438 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩91,998 | ₩92,172 | ₩91,865 | ₩92,172 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,919 | ₩93,176 | ₩92,359 | ₩92,506 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,359 | ₩92,717 | ₩92,352 | ₩92,652 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,092 | ₩92,285 | ₩91,908 | ₩92,105 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,359 | ₩92,359 | ₩91,985 | ₩92,163 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,905 | ₩92,092 | ₩91,678 | ₩91,891 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,118 | ₩92,292 | ₩91,905 | ₩92,065 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,292 | ₩92,292 | ₩91,710 | ₩91,710 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,532 | ₩92,799 | ₩92,426 | ₩92,492 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,759 | ₩92,759 | ₩92,452 | ₩92,466 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,587 | ₩93,587 | ₩93,080 | ₩93,080 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩93,947 | ₩93,947 | ₩93,504 | ₩93,587 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,480 | ₩93,801 | ₩93,427 | ₩93,654 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,467 | ₩93,467 | ₩92,996 | ₩93,080 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,507 | ₩93,507 | ₩92,672 | ₩92,946 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,347 | ₩93,380 | ₩93,060 | ₩93,173 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩92,973 | ₩93,467 | ₩92,846 | ₩93,467 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,719 | ₩93,040 | ₩92,579 | ₩92,767 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,387 | ₩93,560 | ₩92,813 | ₩92,839 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩91,945 | ₩93,160 | ₩91,932 | ₩93,080 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,637 | ₩91,604 | ₩90,637 | ₩91,584 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,615 | ₩90,503 | ₩89,101 | ₩90,249 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩89,021 | ₩89,635 | ₩88,667 | ₩89,595 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,888 | ₩89,362 | ₩87,780 | ₩87,873 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,925 | ₩89,315 | ₩88,647 | ₩89,141 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩90,009 | ₩90,009 | ₩88,621 | ₩89,048 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩89,021 | ₩89,495 | ₩88,774 | ₩88,950 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩89,034 | ₩89,322 | ₩88,554 | ₩88,861 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,902 | ₩90,209 | ₩89,836 | ₩90,013 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,615 | ₩90,143 | ₩89,562 | ₩90,143 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,183 | ₩90,183 | ₩89,155 | ₩89,342 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,168 | ₩89,713 | ₩89,048 | ₩89,406 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,229 | ₩90,623 | ₩89,916 | ₩90,223 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,610 | ₩90,743 | ₩90,116 | ₩90,743 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,289 | ₩90,556 | ₩89,962 | ₩90,512 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,556 | ₩90,556 | ₩90,036 | ₩90,223 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩90,009 | ₩90,850 | ₩89,902 | ₩90,823 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,609 | ₩90,329 | ₩89,609 | ₩90,329 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,368 | ₩89,809 | ₩88,914 | ₩89,775 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,223 | ₩90,223 | ₩89,622 | ₩89,969 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,729 | ₩90,430 | ₩89,729 | ₩90,370 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,056 | ₩90,056 | ₩88,888 | ₩89,540 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,448 | ₩90,036 | ₩89,108 | ₩89,674 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,181 | ₩89,689 | ₩89,181 | ₩89,683 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,220 | ₩89,061 | ₩88,220 | ₩88,954 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,444 | ₩88,340 | ₩87,444 | ₩88,067 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,860 | ₩88,487 | ₩87,860 | ₩88,140 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,460 | ₩88,754 | ₩87,833 | ₩88,004 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,300 | ₩88,754 | ₩88,093 | ₩88,140 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,049 | ₩90,049 | ₩89,448 | ₩89,667 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,822 | ₩90,062 | ₩89,715 | ₩90,056 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,131 | ₩90,263 | ₩88,994 | ₩89,091 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,650 | ₩90,650 | ₩90,109 | ₩90,129 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,623 | ₩90,742 | ₩90,183 | ₩90,543 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩88,941 | ₩88,981 | ₩88,380 | ₩88,941 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,472 | ₩88,634 | ₩86,898 | ₩88,634 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,240 | ₩88,340 | ₩87,059 | ₩87,123 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,414 | ₩89,414 | ₩86,740 | ₩88,407 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,221 | ₩89,275 | ₩88,514 | ₩88,541 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,156 | ₩90,156 | ₩88,300 | ₩88,526 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,256 | ₩90,841 | ₩90,256 | ₩90,730 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,743 | ₩90,743 | ₩90,383 | ₩90,396 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,771 | ₩91,131 | ₩90,770 | ₩91,090 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,837 | ₩91,224 | ₩90,663 | ₩91,010 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩90,957 | ₩90,970 | ₩90,630 | ₩90,770 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,209 | ₩90,650 | ₩90,101 | ₩90,637 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩90,009 | ₩90,143 | ₩89,889 | ₩90,056 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,129 | ₩90,183 | ₩89,802 | ₩89,998 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,642 | ₩89,689 | ₩89,439 | ₩89,439 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,687 | ₩89,261 | ₩88,661 | ₩89,155 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,674 | ₩89,051 | ₩88,674 | ₩89,051 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,100 | ₩88,687 | ₩88,020 | ₩88,193 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,715 | ₩88,767 | ₩88,327 | ₩88,738 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,088 | ₩89,261 | ₩88,874 | ₩88,874 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,709 | ₩90,103 | ₩89,649 | ₩89,942 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,714 | ₩89,435 | ₩88,714 | ₩89,315 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,160 | ₩88,774 | ₩88,087 | ₩88,774 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,794 | ₩88,954 | ₩88,781 | ₩88,834 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,594 | ₩88,754 | ₩88,594 | ₩88,630 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,834 | ₩88,834 | ₩88,006 | ₩88,207 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩88,033 | ₩88,541 | ₩88,033 | ₩88,541 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,219 | ₩87,419 | ₩87,205 | ₩87,229 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,205 | ₩87,205 | ₩86,565 | ₩86,725 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,132 | ₩87,526 | ₩87,032 | ₩87,043 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩85,937 | ₩86,952 | ₩85,937 | ₩86,725 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩85,991 | ₩85,991 | ₩85,991 | ₩85,991 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,697 | ₩85,957 | ₩85,697 | ₩85,957 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,144 | ₩86,346 | ₩86,144 | ₩86,346 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,164 | ₩86,282 | ₩86,164 | ₩86,282 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,057 | ₩86,057 | ₩85,470 | ₩85,694 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,724 | ₩85,881 | ₩85,724 | ₩85,881 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,684 | ₩85,684 | ₩85,036 | ₩85,036 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,724 | ₩85,750 | ₩85,537 | ₩85,562 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,724 | ₩85,821 | ₩85,724 | ₩85,821 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,702 | ₩84,809 | ₩84,629 | ₩84,809 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,656 | ₩84,656 | ₩84,656 | ₩84,656 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,534 | ₩83,924 | ₩83,534 | ₩83,924 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,559 | ₩82,924 | ₩82,559 | ₩82,924 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,146 | ₩82,146 | ₩81,985 | ₩82,033 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,130 | ₩82,130 | ₩82,130 | ₩82,130 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,541 | ₩81,541 | ₩81,541 | ₩81,541 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,522 | ₩79,522 | ₩79,522 | ₩79,522 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,496 | ₩79,496 | ₩79,496 | ₩79,496 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,007 | ₩79,115 | ₩78,007 | ₩79,115 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,088 | ₩79,088 | ₩79,052 | ₩79,052 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,474 | ₩78,608 | ₩78,474 | ₩78,608 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,752 | ₩76,752 | ₩76,362 | ₩76,362 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,602 | ₩76,602 | ₩76,602 | ₩76,602 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,954 | ₩77,954 | ₩77,861 | ₩77,861 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,168 | ₩79,233 | ₩79,168 | ₩79,233 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,843 | ₩78,843 | ₩78,843 | ₩78,843 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,357 | ₩79,357 | ₩79,357 | ₩79,357 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,048 | ₩79,048 | ₩78,261 | ₩78,426 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,409 | ₩79,562 | ₩79,409 | ₩79,562 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,776 | ₩79,776 | ₩79,776 | ₩79,776 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,118 | ₩81,118 | ₩80,940 | ₩80,940 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,717 | ₩80,757 | ₩80,717 | ₩80,757 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,853 | ₩79,853 | ₩79,853 | ₩79,853 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,317 | ₩80,317 | ₩80,317 | ₩80,317 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,542 | ₩81,542 | ₩81,542 | ₩81,542 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,199 | ₩82,226 | ₩81,630 | ₩81,630 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,931 | ₩81,825 | ₩80,931 | ₩81,825 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,118 | ₩81,171 | ₩81,118 | ₩81,171 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,186 | ₩82,266 | ₩82,186 | ₩82,266 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,413 | ₩82,800 | ₩82,413 | ₩82,680 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,491 | ₩82,333 | ₩80,877 | ₩82,066 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,680 | ₩83,147 | ₩82,632 | ₩82,880 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,768 | ₩82,768 | ₩82,768 | ₩82,768 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,800 | ₩83,280 | ₩82,800 | ₩83,200 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,708 | ₩83,713 | ₩83,708 | ₩83,713 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,893 | ₩83,072 | ₩82,893 | ₩83,072 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,573 | ₩82,573 | ₩82,386 | ₩82,430 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,402 | ₩83,415 | ₩83,260 | ₩83,334 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,613 | ₩82,760 | ₩82,613 | ₩82,760 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩83,027 | ₩83,080 | ₩83,027 | ₩83,068 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,573 | ₩82,573 | ₩82,522 | ₩82,522 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,454 | ₩82,454 | ₩82,454 | ₩82,454 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,774 | ₩83,801 | ₩82,625 | ₩82,625 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,757 | ₩83,757 | ₩83,757 | ₩83,757 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,148 | ₩84,148 | ₩83,681 | ₩83,681 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩83,971 | ₩83,971 | ₩83,971 | ₩83,971 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,907 | ₩83,680 | ₩82,853 | ₩83,680 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,865 | ₩81,988 | ₩81,865 | ₩81,988 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,307 | ₩83,307 | ₩82,985 | ₩82,985 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,881 | ₩83,355 | ₩82,867 | ₩83,355 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,135 | ₩84,135 | ₩84,012 | ₩84,012 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,427 | ₩83,561 | ₩83,120 | ₩83,539 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,494 | ₩83,948 | ₩83,494 | ₩83,948 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,175 | ₩84,175 | ₩83,961 | ₩83,961 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,761 | ₩83,975 | ₩83,761 | ₩83,871 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,401 | ₩83,661 | ₩83,401 | ₩83,509 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,080 | ₩83,107 | ₩83,053 | ₩83,067 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,907 | ₩82,907 | ₩82,903 | ₩82,903 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,825 | ₩82,626 | ₩81,825 | ₩82,399 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,518 | ₩81,532 | ₩81,465 | ₩81,473 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,347 | ₩83,347 | ₩83,220 | ₩83,220 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,668 | ₩83,668 | ₩83,203 | ₩83,203 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,039 | ₩83,039 | ₩83,039 | ₩83,039 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,525 | ₩83,525 | ₩83,525 | ₩83,525 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,761 | ₩83,761 | ₩83,761 | ₩83,761 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,734 | ₩83,734 | ₩83,676 | ₩83,676 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,162 | ₩83,162 | ₩83,162 | ₩83,162 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,163 | ₩83,163 | ₩83,163 | ₩83,163 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,454 | ₩83,454 | ₩83,454 | ₩83,454 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,840 | ₩82,840 | ₩82,840 | ₩82,840 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,386 | ₩82,386 | ₩82,386 | ₩82,386 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,744 | ₩82,744 | ₩82,367 | ₩82,367 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,924 | ₩82,924 | ₩82,924 | ₩82,924 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩82,981 | ₩82,981 | ₩82,981 | ₩82,981 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,346 | ₩83,346 | ₩83,282 | ₩83,282 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,298 | ₩83,298 | ₩83,298 | ₩83,298 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩83,020 | ₩83,020 | ₩83,020 | ₩83,020 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,640 | ₩82,640 | ₩82,624 | ₩82,624 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩82,012 | ₩82,106 | ₩82,012 | ₩82,088 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,401 | ₩81,401 | ₩81,401 | ₩81,401 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,151 | ₩81,151 | ₩80,709 | ₩80,709 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,568 | ₩81,652 | ₩81,568 | ₩81,652 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,773 | ₩82,773 | ₩82,039 | ₩82,066 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,409 | ₩82,409 | ₩82,409 | ₩82,409 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,666 | ₩83,267 | ₩82,666 | ₩83,267 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,091 | ₩83,091 | ₩83,091 | ₩83,091 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,475 | ₩82,475 | ₩82,475 | ₩82,475 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,506 | ₩82,506 | ₩82,433 | ₩82,433 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,067 | ₩83,080 | ₩82,724 | ₩82,724 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,534 | ₩82,534 | ₩82,534 | ₩82,534 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,613 | ₩82,613 | ₩82,519 | ₩82,519 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,413 | ₩82,426 | ₩82,294 | ₩82,294 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,239 | ₩82,239 | ₩82,068 | ₩82,068 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,454 | ₩82,454 | ₩82,454 | ₩82,454 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,143 | ₩82,143 | ₩82,143 | ₩82,143 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,601 | ₩81,601 | ₩81,601 | ₩81,601 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,597 | ₩80,873 | ₩80,597 | ₩80,873 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,889 | ₩79,889 | ₩79,585 | ₩79,585 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,784 | ₩80,784 | ₩78,795 | ₩78,795 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,544 | ₩80,544 | ₩79,903 | ₩79,996 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,130 | ₩80,190 | ₩79,787 | ₩79,787 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,333 | ₩80,333 | ₩80,333 | ₩80,333 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,732 | ₩81,426 | ₩80,732 | ₩81,072 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,075 | ₩81,075 | ₩81,075 | ₩81,075 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,422 | ₩82,422 | ₩82,422 | ₩82,422 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,772 | ₩82,409 | ₩81,772 | ₩82,374 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,223 | ₩82,223 | ₩82,223 | ₩82,223 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,357 | ₩80,911 | ₩80,103 | ₩80,911 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,425 | ₩81,425 | ₩80,843 | ₩80,843 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,665 | ₩81,758 | ₩81,638 | ₩81,732 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,453 | ₩81,453 | ₩81,453 | ₩81,453 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,172 | ₩82,346 | ₩82,172 | ₩82,325 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,399 | ₩82,399 | ₩82,274 | ₩82,274 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,546 | ₩82,546 | ₩82,058 | ₩82,058 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,199 | ₩83,199 | ₩82,889 | ₩82,889 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,861 | ₩82,861 | ₩82,861 | ₩82,861 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,438 | ₩82,656 | ₩82,438 | ₩82,656 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,669 | ₩81,669 | ₩81,669 | ₩81,669 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,598 | ₩81,598 | ₩80,771 | ₩81,071 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,604 | ₩80,604 | ₩80,604 | ₩80,604 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,134 | ₩81,134 | ₩81,134 | ₩81,134 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩80,948 | ₩80,948 | ₩80,948 | ₩80,948 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,139 | ₩80,139 | ₩80,139 | ₩80,139 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,143 | ₩80,163 | ₩79,646 | ₩79,646 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,103 | ₩80,143 | ₩80,103 | ₩80,143 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,855 | ₩79,855 | ₩79,855 | ₩79,855 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,843 | ₩79,952 | ₩79,636 | ₩79,952 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,370 | ₩80,370 | ₩78,715 | ₩78,715 | -2.06% | 1.7천 |
|---|