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 | ₩92,883 | ₩93,311 | ₩92,883 | ₩93,284 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,643 | ₩93,084 | ₩92,509 | ₩92,776 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,963 | ₩93,150 | ₩92,703 | ₩93,070 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,337 | ₩93,618 | ₩93,164 | ₩93,391 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,189 | ₩93,057 | ₩92,189 | ₩92,790 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,843 | ₩92,843 | ₩92,149 | ₩92,295 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,534 | ₩91,901 | ₩91,107 | ₩91,601 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,815 | ₩92,279 | ₩91,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,481 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,255 | ₩92,255 | ₩91,487 | ₩91,681 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,563 | ₩92,563 | ₩91,594 | ₩91,868 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩91,988 | ₩92,589 | ₩91,935 | ₩92,482 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,708 | ₩92,169 | ₩91,494 | ₩92,028 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,897 | ₩92,897 | ₩91,908 | ₩92,055 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,950 | ₩92,950 | ₩92,616 | ₩92,776 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,167 | ₩93,057 | ₩92,162 | ₩92,910 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,735 | ₩91,735 | ₩91,083 | ₩91,534 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,494 | ₩91,494 | ₩91,133 | ₩91,422 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,107 | ₩91,240 | ₩89,931 | ₩90,412 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,133 | ₩91,160 | ₩90,739 | ₩90,813 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩91,975 | ₩91,975 | ₩91,133 | ₩91,387 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,901 | ₩92,022 | ₩91,836 | ₩91,836 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,912 | ₩91,254 | ₩90,893 | ₩91,107 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,693 | ₩91,735 | ₩91,487 | ₩91,574 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,616 | ₩92,616 | ₩91,962 | ₩92,002 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩92,977 | ₩92,977 | ₩92,429 | ₩92,549 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,202 | ₩92,950 | ₩92,202 | ₩92,830 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,761 | ₩92,135 | ₩91,721 | ₩91,948 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,574 | ₩91,921 | ₩91,334 | ₩91,481 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩92,042 | ₩92,215 | ₩91,908 | ₩92,215 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,963 | ₩93,220 | ₩92,402 | ₩92,549 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,402 | ₩92,760 | ₩92,396 | ₩92,696 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,135 | ₩92,329 | ₩91,951 | ₩92,149 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,402 | ₩92,402 | ₩92,028 | ₩92,206 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,948 | ₩92,135 | ₩91,721 | ₩91,935 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,162 | ₩92,336 | ₩91,948 | ₩92,108 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,336 | ₩92,336 | ₩91,753 | ₩91,753 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,576 | ₩92,843 | ₩92,469 | ₩92,536 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,803 | ₩92,803 | ₩92,496 | ₩92,509 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,631 | ₩93,631 | ₩93,124 | ₩93,124 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩93,992 | ₩93,992 | ₩93,548 | ₩93,631 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,524 | ₩93,845 | ₩93,471 | ₩93,698 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,511 | ₩93,511 | ₩93,039 | ₩93,124 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,551 | ₩93,551 | ₩92,716 | ₩92,990 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,391 | ₩93,424 | ₩93,104 | ₩93,217 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩93,017 | ₩93,511 | ₩92,890 | ₩93,511 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,763 | ₩93,084 | ₩92,623 | ₩92,811 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,431 | ₩93,604 | ₩92,856 | ₩92,883 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩91,988 | ₩93,204 | ₩91,975 | ₩93,124 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,679 | ₩91,648 | ₩90,679 | ₩91,628 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,658 | ₩90,546 | ₩89,143 | ₩90,292 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩89,063 | ₩89,678 | ₩88,709 | ₩89,637 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,930 | ₩89,404 | ₩87,821 | ₩87,914 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,967 | ₩89,357 | ₩88,689 | ₩89,183 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩90,052 | ₩90,052 | ₩88,662 | ₩89,090 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩89,063 | ₩89,537 | ₩88,816 | ₩88,992 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩89,077 | ₩89,364 | ₩88,596 | ₩88,903 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,945 | ₩90,252 | ₩89,878 | ₩90,056 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,658 | ₩90,185 | ₩89,604 | ₩90,185 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,225 | ₩90,225 | ₩89,197 | ₩89,384 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,210 | ₩89,755 | ₩89,090 | ₩89,448 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,272 | ₩90,666 | ₩89,958 | ₩90,265 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,653 | ₩90,786 | ₩90,158 | ₩90,786 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,332 | ₩90,599 | ₩90,005 | ₩90,555 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,599 | ₩90,599 | ₩90,078 | ₩90,265 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩90,052 | ₩90,893 | ₩89,945 | ₩90,866 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,651 | ₩90,372 | ₩89,651 | ₩90,372 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,410 | ₩89,851 | ₩88,956 | ₩89,818 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,265 | ₩90,265 | ₩89,664 | ₩90,011 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,771 | ₩90,472 | ₩89,771 | ₩90,412 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,098 | ₩90,098 | ₩88,930 | ₩89,583 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,491 | ₩90,078 | ₩89,150 | ₩89,716 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,223 | ₩89,731 | ₩89,223 | ₩89,726 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,262 | ₩89,103 | ₩88,262 | ₩88,996 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,486 | ₩88,382 | ₩87,486 | ₩88,108 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,901 | ₩88,529 | ₩87,901 | ₩88,182 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,502 | ₩88,796 | ₩87,874 | ₩88,045 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,342 | ₩88,796 | ₩88,135 | ₩88,182 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,092 | ₩90,092 | ₩89,491 | ₩89,710 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,865 | ₩90,105 | ₩89,758 | ₩90,098 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,173 | ₩90,305 | ₩89,036 | ₩89,133 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,693 | ₩90,693 | ₩90,152 | ₩90,172 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,666 | ₩90,785 | ₩90,225 | ₩90,586 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩88,983 | ₩89,023 | ₩88,422 | ₩88,983 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,514 | ₩88,676 | ₩86,939 | ₩88,676 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,282 | ₩88,382 | ₩87,100 | ₩87,164 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,456 | ₩89,456 | ₩86,780 | ₩88,449 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,263 | ₩89,317 | ₩88,556 | ₩88,582 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,198 | ₩90,198 | ₩88,342 | ₩88,568 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,299 | ₩90,884 | ₩90,299 | ₩90,773 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,786 | ₩90,786 | ₩90,426 | ₩90,439 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,814 | ₩91,174 | ₩90,813 | ₩91,133 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,880 | ₩91,267 | ₩90,706 | ₩91,053 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩91,000 | ₩91,013 | ₩90,673 | ₩90,813 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,252 | ₩90,693 | ₩90,144 | ₩90,679 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩90,052 | ₩90,185 | ₩89,931 | ₩90,098 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,172 | ₩90,225 | ₩89,845 | ₩90,041 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,684 | ₩89,731 | ₩89,481 | ₩89,481 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,729 | ₩89,304 | ₩88,703 | ₩89,197 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,716 | ₩89,093 | ₩88,716 | ₩89,093 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,142 | ₩88,729 | ₩88,061 | ₩88,235 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,757 | ₩88,809 | ₩88,369 | ₩88,780 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,130 | ₩89,304 | ₩88,916 | ₩88,916 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,751 | ₩90,145 | ₩89,691 | ₩89,985 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,756 | ₩89,477 | ₩88,756 | ₩89,357 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,202 | ₩88,816 | ₩88,128 | ₩88,816 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,836 | ₩88,996 | ₩88,823 | ₩88,876 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,636 | ₩88,796 | ₩88,636 | ₩88,672 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,876 | ₩88,876 | ₩88,048 | ₩88,248 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩88,075 | ₩88,582 | ₩88,075 | ₩88,582 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,260 | ₩87,460 | ₩87,247 | ₩87,271 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,247 | ₩87,247 | ₩86,605 | ₩86,766 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,173 | ₩87,567 | ₩87,073 | ₩87,084 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩85,978 | ₩86,993 | ₩85,978 | ₩86,766 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩86,031 | ₩86,031 | ₩86,031 | ₩86,031 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,737 | ₩85,998 | ₩85,737 | ₩85,998 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,185 | ₩86,386 | ₩86,185 | ₩86,386 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,205 | ₩86,322 | ₩86,205 | ₩86,322 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,098 | ₩86,098 | ₩85,510 | ₩85,735 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,764 | ₩85,922 | ₩85,764 | ₩85,922 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,724 | ₩85,724 | ₩85,076 | ₩85,076 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,764 | ₩85,791 | ₩85,577 | ₩85,602 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,764 | ₩85,862 | ₩85,764 | ₩85,862 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,742 | ₩84,849 | ₩84,669 | ₩84,849 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,695 | ₩84,695 | ₩84,695 | ₩84,695 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,573 | ₩83,964 | ₩83,573 | ₩83,964 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,598 | ₩82,963 | ₩82,598 | ₩82,963 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,184 | ₩82,184 | ₩82,024 | ₩82,072 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,168 | ₩82,168 | ₩82,168 | ₩82,168 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,579 | ₩81,579 | ₩81,579 | ₩81,579 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,560 | ₩79,560 | ₩79,560 | ₩79,560 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,533 | ₩79,533 | ₩79,533 | ₩79,533 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,044 | ₩79,152 | ₩78,044 | ₩79,152 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,126 | ₩79,126 | ₩79,090 | ₩79,090 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,511 | ₩78,645 | ₩78,511 | ₩78,645 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,788 | ₩76,788 | ₩76,398 | ₩76,398 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,639 | ₩76,639 | ₩76,639 | ₩76,639 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,990 | ₩77,990 | ₩77,898 | ₩77,898 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,206 | ₩79,270 | ₩79,206 | ₩79,270 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,880 | ₩78,880 | ₩78,880 | ₩78,880 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,394 | ₩79,394 | ₩79,394 | ₩79,394 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,086 | ₩79,086 | ₩78,298 | ₩78,463 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,446 | ₩79,600 | ₩79,446 | ₩79,600 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,814 | ₩79,814 | ₩79,814 | ₩79,814 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,156 | ₩81,156 | ₩80,978 | ₩80,978 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,755 | ₩80,795 | ₩80,755 | ₩80,795 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,891 | ₩79,891 | ₩79,891 | ₩79,891 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,355 | ₩80,355 | ₩80,355 | ₩80,355 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,581 | ₩81,581 | ₩81,581 | ₩81,581 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,238 | ₩82,265 | ₩81,669 | ₩81,669 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,969 | ₩81,864 | ₩80,969 | ₩81,864 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,156 | ₩81,209 | ₩81,156 | ₩81,209 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,224 | ₩82,305 | ₩82,224 | ₩82,305 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,452 | ₩82,839 | ₩82,452 | ₩82,719 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,530 | ₩82,371 | ₩80,915 | ₩82,104 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,719 | ₩83,186 | ₩82,671 | ₩82,919 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,807 | ₩82,807 | ₩82,807 | ₩82,807 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,839 | ₩83,320 | ₩82,839 | ₩83,240 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,747 | ₩83,752 | ₩83,747 | ₩83,752 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,932 | ₩83,111 | ₩82,932 | ₩83,111 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,612 | ₩82,612 | ₩82,425 | ₩82,469 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,441 | ₩83,455 | ₩83,300 | ₩83,373 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,652 | ₩82,799 | ₩82,652 | ₩82,799 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩83,066 | ₩83,119 | ₩83,066 | ₩83,107 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,612 | ₩82,612 | ₩82,561 | ₩82,561 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,493 | ₩82,493 | ₩82,493 | ₩82,493 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,814 | ₩83,841 | ₩82,664 | ₩82,664 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,797 | ₩83,797 | ₩83,797 | ₩83,797 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,188 | ₩84,188 | ₩83,720 | ₩83,720 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩84,010 | ₩84,010 | ₩84,010 | ₩84,010 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,946 | ₩83,719 | ₩82,892 | ₩83,719 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,904 | ₩82,027 | ₩81,904 | ₩82,027 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,346 | ₩83,346 | ₩83,025 | ₩83,025 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,920 | ₩83,395 | ₩82,906 | ₩83,395 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,175 | ₩84,175 | ₩84,052 | ₩84,052 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,467 | ₩83,600 | ₩83,159 | ₩83,579 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,533 | ₩83,988 | ₩83,533 | ₩83,988 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,215 | ₩84,215 | ₩84,001 | ₩84,001 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,801 | ₩84,014 | ₩83,801 | ₩83,910 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,440 | ₩83,700 | ₩83,440 | ₩83,548 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,119 | ₩83,146 | ₩83,093 | ₩83,106 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,946 | ₩82,946 | ₩82,942 | ₩82,942 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,864 | ₩82,665 | ₩81,864 | ₩82,438 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,557 | ₩81,570 | ₩81,503 | ₩81,511 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,387 | ₩83,387 | ₩83,260 | ₩83,260 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,707 | ₩83,707 | ₩83,242 | ₩83,242 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,078 | ₩83,078 | ₩83,078 | ₩83,078 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,564 | ₩83,564 | ₩83,564 | ₩83,564 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,801 | ₩83,801 | ₩83,801 | ₩83,801 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,774 | ₩83,774 | ₩83,715 | ₩83,715 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,201 | ₩83,201 | ₩83,201 | ₩83,201 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,202 | ₩83,202 | ₩83,202 | ₩83,202 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,493 | ₩83,493 | ₩83,493 | ₩83,493 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,879 | ₩82,879 | ₩82,879 | ₩82,879 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,425 | ₩82,425 | ₩82,425 | ₩82,425 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,783 | ₩82,783 | ₩82,406 | ₩82,406 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,963 | ₩82,963 | ₩82,963 | ₩82,963 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩83,021 | ₩83,021 | ₩83,021 | ₩83,021 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,385 | ₩83,385 | ₩83,321 | ₩83,321 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,337 | ₩83,337 | ₩83,337 | ₩83,337 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩83,059 | ₩83,059 | ₩83,059 | ₩83,059 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,679 | ₩82,679 | ₩82,663 | ₩82,663 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩82,051 | ₩82,144 | ₩82,051 | ₩82,127 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,439 | ₩81,439 | ₩81,439 | ₩81,439 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,189 | ₩81,189 | ₩80,747 | ₩80,747 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,606 | ₩81,690 | ₩81,606 | ₩81,690 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,812 | ₩82,812 | ₩82,078 | ₩82,104 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,448 | ₩82,448 | ₩82,448 | ₩82,448 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,705 | ₩83,306 | ₩82,705 | ₩83,306 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,130 | ₩83,130 | ₩83,130 | ₩83,130 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,514 | ₩82,514 | ₩82,514 | ₩82,514 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,545 | ₩82,545 | ₩82,472 | ₩82,472 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,106 | ₩83,119 | ₩82,763 | ₩82,763 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,573 | ₩82,573 | ₩82,573 | ₩82,573 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,652 | ₩82,652 | ₩82,558 | ₩82,558 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,452 | ₩82,465 | ₩82,333 | ₩82,333 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,278 | ₩82,278 | ₩82,107 | ₩82,107 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,493 | ₩82,493 | ₩82,493 | ₩82,493 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,182 | ₩82,182 | ₩82,182 | ₩82,182 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,639 | ₩81,639 | ₩81,639 | ₩81,639 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,635 | ₩80,911 | ₩80,635 | ₩80,911 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,927 | ₩79,927 | ₩79,623 | ₩79,623 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,822 | ₩80,822 | ₩78,832 | ₩78,832 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,582 | ₩80,582 | ₩79,940 | ₩80,034 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,168 | ₩80,228 | ₩79,824 | ₩79,824 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,371 | ₩80,371 | ₩80,371 | ₩80,371 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,770 | ₩81,464 | ₩80,770 | ₩81,111 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,113 | ₩81,113 | ₩81,113 | ₩81,113 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,461 | ₩82,461 | ₩82,461 | ₩82,461 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,810 | ₩82,448 | ₩81,810 | ₩82,413 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,262 | ₩82,262 | ₩82,262 | ₩82,262 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,395 | ₩80,949 | ₩80,141 | ₩80,949 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,463 | ₩81,463 | ₩80,881 | ₩80,881 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,704 | ₩81,797 | ₩81,677 | ₩81,770 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,491 | ₩81,491 | ₩81,491 | ₩81,491 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,211 | ₩82,385 | ₩82,211 | ₩82,363 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,438 | ₩82,438 | ₩82,313 | ₩82,313 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,585 | ₩82,585 | ₩82,096 | ₩82,096 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,238 | ₩83,238 | ₩82,928 | ₩82,928 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,900 | ₩82,900 | ₩82,900 | ₩82,900 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,477 | ₩82,695 | ₩82,477 | ₩82,695 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,708 | ₩81,708 | ₩81,708 | ₩81,708 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,637 | ₩81,637 | ₩80,809 | ₩81,109 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,642 | ₩80,642 | ₩80,642 | ₩80,642 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,172 | ₩81,172 | ₩81,172 | ₩81,172 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩80,986 | ₩80,986 | ₩80,986 | ₩80,986 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,177 | ₩80,177 | ₩80,177 | ₩80,177 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,181 | ₩80,201 | ₩79,684 | ₩79,684 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,141 | ₩80,181 | ₩80,141 | ₩80,181 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,892 | ₩79,892 | ₩79,892 | ₩79,892 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,880 | ₩79,990 | ₩79,673 | ₩79,990 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,408 | ₩80,408 | ₩78,752 | ₩78,752 | -2.06% | 1.7천 |
|---|