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 | ₩92,913 | ₩93,341 | ₩92,913 | ₩93,314 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,673 | ₩93,114 | ₩92,539 | ₩92,806 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,993 | ₩93,180 | ₩92,733 | ₩93,100 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,367 | ₩93,648 | ₩93,194 | ₩93,421 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,218 | ₩93,087 | ₩92,218 | ₩92,820 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,873 | ₩92,873 | ₩92,178 | ₩92,325 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,564 | ₩91,931 | ₩91,136 | ₩91,630 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,844 | ₩92,309 | ₩91,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,510 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,285 | ₩92,285 | ₩91,517 | ₩91,711 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,592 | ₩92,592 | ₩91,624 | ₩91,898 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩92,018 | ₩92,619 | ₩91,964 | ₩92,512 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,737 | ₩92,198 | ₩91,524 | ₩92,058 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,926 | ₩92,926 | ₩91,938 | ₩92,085 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,980 | ₩92,980 | ₩92,646 | ₩92,806 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,197 | ₩93,087 | ₩92,192 | ₩92,940 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,764 | ₩91,764 | ₩91,112 | ₩91,564 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,524 | ₩91,524 | ₩91,163 | ₩91,451 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,136 | ₩91,270 | ₩89,960 | ₩90,441 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,163 | ₩91,190 | ₩90,769 | ₩90,842 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩92,005 | ₩92,005 | ₩91,163 | ₩91,417 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,931 | ₩92,051 | ₩91,866 | ₩91,866 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,941 | ₩91,283 | ₩90,922 | ₩91,136 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,723 | ₩91,764 | ₩91,517 | ₩91,604 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,646 | ₩92,646 | ₩91,991 | ₩92,031 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩93,007 | ₩93,007 | ₩92,459 | ₩92,579 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,232 | ₩92,980 | ₩92,232 | ₩92,860 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,791 | ₩92,165 | ₩91,751 | ₩91,978 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,604 | ₩91,951 | ₩91,363 | ₩91,510 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩92,071 | ₩92,245 | ₩91,938 | ₩92,245 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,993 | ₩93,250 | ₩92,432 | ₩92,579 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,432 | ₩92,790 | ₩92,425 | ₩92,726 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,165 | ₩92,359 | ₩91,980 | ₩92,178 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,432 | ₩92,432 | ₩92,058 | ₩92,236 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,978 | ₩92,165 | ₩91,751 | ₩91,964 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,192 | ₩92,365 | ₩91,978 | ₩92,138 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,365 | ₩92,365 | ₩91,783 | ₩91,783 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,606 | ₩92,873 | ₩92,499 | ₩92,566 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,833 | ₩92,833 | ₩92,526 | ₩92,539 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,661 | ₩93,661 | ₩93,154 | ₩93,154 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩94,022 | ₩94,022 | ₩93,578 | ₩93,661 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,554 | ₩93,875 | ₩93,501 | ₩93,728 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,541 | ₩93,541 | ₩93,069 | ₩93,154 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,581 | ₩93,581 | ₩92,746 | ₩93,020 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,421 | ₩93,454 | ₩93,134 | ₩93,247 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩93,047 | ₩93,541 | ₩92,920 | ₩93,541 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,793 | ₩93,114 | ₩92,653 | ₩92,841 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,461 | ₩93,635 | ₩92,886 | ₩92,913 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩92,018 | ₩93,234 | ₩92,005 | ₩93,154 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,709 | ₩91,677 | ₩90,709 | ₩91,657 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,686 | ₩90,575 | ₩89,172 | ₩90,321 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩89,092 | ₩89,706 | ₩88,738 | ₩89,666 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,958 | ₩89,433 | ₩87,849 | ₩87,943 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,996 | ₩89,386 | ₩88,718 | ₩89,212 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩90,081 | ₩90,081 | ₩88,691 | ₩89,119 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩89,092 | ₩89,566 | ₩88,845 | ₩89,021 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩89,105 | ₩89,392 | ₩88,624 | ₩88,931 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,974 | ₩90,281 | ₩89,907 | ₩90,085 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,686 | ₩90,214 | ₩89,633 | ₩90,214 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,254 | ₩90,254 | ₩89,225 | ₩89,412 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,239 | ₩89,784 | ₩89,119 | ₩89,477 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,301 | ₩90,695 | ₩89,987 | ₩90,294 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,682 | ₩90,815 | ₩90,187 | ₩90,815 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,361 | ₩90,628 | ₩90,034 | ₩90,584 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,628 | ₩90,628 | ₩90,107 | ₩90,294 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩90,081 | ₩90,922 | ₩89,974 | ₩90,896 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,680 | ₩90,401 | ₩89,680 | ₩90,401 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,439 | ₩89,880 | ₩88,985 | ₩89,847 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,294 | ₩90,294 | ₩89,693 | ₩90,040 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,800 | ₩90,501 | ₩89,800 | ₩90,441 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩90,127 | ₩90,127 | ₩88,958 | ₩89,612 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,519 | ₩90,107 | ₩89,179 | ₩89,745 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,252 | ₩89,760 | ₩89,252 | ₩89,755 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,290 | ₩89,132 | ₩88,290 | ₩89,025 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,514 | ₩88,410 | ₩87,514 | ₩88,136 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,929 | ₩88,557 | ₩87,929 | ₩88,210 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,531 | ₩88,825 | ₩87,903 | ₩88,074 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,370 | ₩88,825 | ₩88,163 | ₩88,210 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩90,121 | ₩90,121 | ₩89,519 | ₩89,738 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,893 | ₩90,134 | ₩89,787 | ₩90,127 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,202 | ₩90,334 | ₩89,065 | ₩89,161 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,722 | ₩90,722 | ₩90,181 | ₩90,201 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,695 | ₩90,814 | ₩90,254 | ₩90,615 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩89,012 | ₩89,052 | ₩88,450 | ₩89,012 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,542 | ₩88,704 | ₩86,967 | ₩88,704 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,310 | ₩88,410 | ₩87,128 | ₩87,192 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,485 | ₩89,485 | ₩86,808 | ₩88,477 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,292 | ₩89,346 | ₩88,584 | ₩88,611 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,228 | ₩90,228 | ₩88,370 | ₩88,596 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,328 | ₩90,913 | ₩90,328 | ₩90,802 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,815 | ₩90,815 | ₩90,455 | ₩90,468 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,843 | ₩91,203 | ₩90,842 | ₩91,163 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,909 | ₩91,296 | ₩90,735 | ₩91,083 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩91,029 | ₩91,043 | ₩90,702 | ₩90,842 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,281 | ₩90,722 | ₩90,173 | ₩90,709 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩90,081 | ₩90,214 | ₩89,960 | ₩90,127 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,201 | ₩90,254 | ₩89,873 | ₩90,070 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,713 | ₩89,760 | ₩89,510 | ₩89,510 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,758 | ₩89,332 | ₩88,731 | ₩89,225 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,744 | ₩89,121 | ₩88,744 | ₩89,121 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,170 | ₩88,758 | ₩88,090 | ₩88,263 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,786 | ₩88,838 | ₩88,397 | ₩88,809 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,159 | ₩89,332 | ₩88,945 | ₩88,945 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,780 | ₩90,174 | ₩89,720 | ₩90,014 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,785 | ₩89,506 | ₩88,785 | ₩89,386 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,230 | ₩88,845 | ₩88,157 | ₩88,845 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,865 | ₩89,025 | ₩88,851 | ₩88,905 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,664 | ₩88,825 | ₩88,664 | ₩88,700 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,905 | ₩88,905 | ₩88,076 | ₩88,277 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩88,103 | ₩88,611 | ₩88,103 | ₩88,611 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,288 | ₩87,488 | ₩87,275 | ₩87,299 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,275 | ₩87,275 | ₩86,633 | ₩86,794 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,201 | ₩87,595 | ₩87,101 | ₩87,112 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩86,005 | ₩87,021 | ₩86,005 | ₩86,794 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩86,059 | ₩86,059 | ₩86,059 | ₩86,059 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,765 | ₩86,025 | ₩85,765 | ₩86,025 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,212 | ₩86,414 | ₩86,212 | ₩86,414 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,233 | ₩86,350 | ₩86,233 | ₩86,350 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩86,126 | ₩86,126 | ₩85,538 | ₩85,762 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,792 | ₩85,949 | ₩85,792 | ₩85,949 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,752 | ₩85,752 | ₩85,104 | ₩85,104 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,792 | ₩85,818 | ₩85,605 | ₩85,630 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,792 | ₩85,889 | ₩85,792 | ₩85,889 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,769 | ₩84,876 | ₩84,696 | ₩84,876 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,723 | ₩84,723 | ₩84,723 | ₩84,723 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,600 | ₩83,991 | ₩83,600 | ₩83,991 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,625 | ₩82,990 | ₩82,625 | ₩82,990 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,211 | ₩82,211 | ₩82,051 | ₩82,099 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,195 | ₩82,195 | ₩82,195 | ₩82,195 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,606 | ₩81,606 | ₩81,606 | ₩81,606 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,585 | ₩79,585 | ₩79,585 | ₩79,585 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,559 | ₩79,559 | ₩79,559 | ₩79,559 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,069 | ₩79,178 | ₩78,069 | ₩79,178 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,151 | ₩79,151 | ₩79,115 | ₩79,115 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,537 | ₩78,670 | ₩78,537 | ₩78,670 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,813 | ₩76,813 | ₩76,423 | ₩76,423 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,663 | ₩76,663 | ₩76,663 | ₩76,663 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩78,015 | ₩78,015 | ₩77,923 | ₩77,923 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,231 | ₩79,295 | ₩79,231 | ₩79,295 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,905 | ₩78,905 | ₩78,905 | ₩78,905 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,420 | ₩79,420 | ₩79,420 | ₩79,420 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩79,111 | ₩79,111 | ₩78,323 | ₩78,488 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,472 | ₩79,625 | ₩79,472 | ₩79,625 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,839 | ₩79,839 | ₩79,839 | ₩79,839 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,182 | ₩81,182 | ₩81,004 | ₩81,004 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,781 | ₩80,821 | ₩80,781 | ₩80,821 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,917 | ₩79,917 | ₩79,917 | ₩79,917 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,380 | ₩80,380 | ₩80,380 | ₩80,380 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,607 | ₩81,607 | ₩81,607 | ₩81,607 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,264 | ₩82,291 | ₩81,695 | ₩81,695 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,995 | ₩81,890 | ₩80,995 | ₩81,890 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,182 | ₩81,235 | ₩81,182 | ₩81,235 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,251 | ₩82,331 | ₩82,251 | ₩82,331 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,478 | ₩82,866 | ₩82,478 | ₩82,745 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,556 | ₩82,398 | ₩80,942 | ₩82,131 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,745 | ₩83,213 | ₩82,697 | ₩82,946 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,833 | ₩82,833 | ₩82,833 | ₩82,833 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,866 | ₩83,347 | ₩82,866 | ₩83,266 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,774 | ₩83,779 | ₩83,774 | ₩83,779 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,959 | ₩83,138 | ₩82,959 | ₩83,138 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,638 | ₩82,638 | ₩82,451 | ₩82,495 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,468 | ₩83,481 | ₩83,327 | ₩83,400 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,678 | ₩82,825 | ₩82,678 | ₩82,825 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩83,093 | ₩83,146 | ₩83,093 | ₩83,134 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,638 | ₩82,638 | ₩82,588 | ₩82,588 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,519 | ₩82,519 | ₩82,519 | ₩82,519 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,841 | ₩83,868 | ₩82,691 | ₩82,691 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,824 | ₩83,824 | ₩83,824 | ₩83,824 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,215 | ₩84,215 | ₩83,747 | ₩83,747 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩84,037 | ₩84,037 | ₩84,037 | ₩84,037 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,972 | ₩83,746 | ₩82,919 | ₩83,746 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,930 | ₩82,053 | ₩81,930 | ₩82,053 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,373 | ₩83,373 | ₩83,051 | ₩83,051 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,947 | ₩83,421 | ₩82,932 | ₩83,421 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,202 | ₩84,202 | ₩84,079 | ₩84,079 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,494 | ₩83,627 | ₩83,186 | ₩83,606 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,560 | ₩84,015 | ₩83,560 | ₩84,015 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,242 | ₩84,242 | ₩84,028 | ₩84,028 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,828 | ₩84,041 | ₩83,828 | ₩83,937 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,467 | ₩83,727 | ₩83,467 | ₩83,575 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,146 | ₩83,173 | ₩83,119 | ₩83,133 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,972 | ₩82,972 | ₩82,968 | ₩82,968 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,890 | ₩82,692 | ₩81,890 | ₩82,465 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,583 | ₩81,596 | ₩81,529 | ₩81,537 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,413 | ₩83,413 | ₩83,286 | ₩83,286 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,734 | ₩83,734 | ₩83,269 | ₩83,269 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩83,105 | ₩83,105 | ₩83,105 | ₩83,105 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,591 | ₩83,591 | ₩83,591 | ₩83,591 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,828 | ₩83,828 | ₩83,828 | ₩83,828 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,801 | ₩83,801 | ₩83,742 | ₩83,742 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,228 | ₩83,228 | ₩83,228 | ₩83,228 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,229 | ₩83,229 | ₩83,229 | ₩83,229 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,520 | ₩83,520 | ₩83,520 | ₩83,520 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,906 | ₩82,906 | ₩82,906 | ₩82,906 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,451 | ₩82,451 | ₩82,451 | ₩82,451 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,809 | ₩82,809 | ₩82,433 | ₩82,433 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,990 | ₩82,990 | ₩82,990 | ₩82,990 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩83,047 | ₩83,047 | ₩83,047 | ₩83,047 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,412 | ₩83,412 | ₩83,348 | ₩83,348 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,364 | ₩83,364 | ₩83,364 | ₩83,364 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩83,086 | ₩83,086 | ₩83,086 | ₩83,086 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,705 | ₩82,705 | ₩82,689 | ₩82,689 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩82,077 | ₩82,171 | ₩82,077 | ₩82,153 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,465 | ₩81,465 | ₩81,465 | ₩81,465 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,215 | ₩81,215 | ₩80,773 | ₩80,773 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,632 | ₩81,716 | ₩81,632 | ₩81,716 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,839 | ₩82,839 | ₩82,104 | ₩82,131 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,474 | ₩82,474 | ₩82,474 | ₩82,474 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,732 | ₩83,333 | ₩82,732 | ₩83,333 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,157 | ₩83,157 | ₩83,157 | ₩83,157 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,541 | ₩82,541 | ₩82,541 | ₩82,541 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,572 | ₩82,572 | ₩82,498 | ₩82,498 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,133 | ₩83,146 | ₩82,789 | ₩82,789 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,600 | ₩82,600 | ₩82,600 | ₩82,600 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,678 | ₩82,678 | ₩82,585 | ₩82,585 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,478 | ₩82,491 | ₩82,359 | ₩82,359 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,304 | ₩82,304 | ₩82,133 | ₩82,133 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,519 | ₩82,519 | ₩82,519 | ₩82,519 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,208 | ₩82,208 | ₩82,208 | ₩82,208 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,666 | ₩81,666 | ₩81,666 | ₩81,666 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,661 | ₩80,938 | ₩80,661 | ₩80,938 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,953 | ₩79,953 | ₩79,648 | ₩79,648 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,848 | ₩80,848 | ₩78,857 | ₩78,857 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,608 | ₩80,608 | ₩79,966 | ₩80,060 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,193 | ₩80,253 | ₩79,850 | ₩79,850 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,396 | ₩80,396 | ₩80,396 | ₩80,396 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,796 | ₩81,491 | ₩80,796 | ₩81,137 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,139 | ₩81,139 | ₩81,139 | ₩81,139 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,487 | ₩82,487 | ₩82,487 | ₩82,487 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,837 | ₩82,474 | ₩81,837 | ₩82,439 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,288 | ₩82,288 | ₩82,288 | ₩82,288 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,420 | ₩80,975 | ₩80,167 | ₩80,975 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,489 | ₩81,489 | ₩80,907 | ₩80,907 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,730 | ₩81,823 | ₩81,703 | ₩81,797 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,517 | ₩81,517 | ₩81,517 | ₩81,517 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,238 | ₩82,411 | ₩82,238 | ₩82,390 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,465 | ₩82,465 | ₩82,339 | ₩82,339 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,612 | ₩82,612 | ₩82,123 | ₩82,123 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,265 | ₩83,265 | ₩82,955 | ₩82,955 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,927 | ₩82,927 | ₩82,927 | ₩82,927 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,503 | ₩82,721 | ₩82,503 | ₩82,721 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,734 | ₩81,734 | ₩81,734 | ₩81,734 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,663 | ₩81,663 | ₩80,835 | ₩81,135 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,668 | ₩80,668 | ₩80,668 | ₩80,668 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,198 | ₩81,198 | ₩81,198 | ₩81,198 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩81,012 | ₩81,012 | ₩81,012 | ₩81,012 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,203 | ₩80,203 | ₩80,203 | ₩80,203 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,207 | ₩80,227 | ₩79,710 | ₩79,710 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,167 | ₩80,207 | ₩80,167 | ₩80,207 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,918 | ₩79,918 | ₩79,918 | ₩79,918 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,906 | ₩80,016 | ₩79,699 | ₩80,016 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,434 | ₩80,434 | ₩78,777 | ₩78,777 | -2.06% | 1.7천 |
|---|