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 | ₩92,774 | ₩93,201 | ₩92,774 | ₩93,174 | +0.43% | 4.5만 |
| 2026.10.08 | ₩92,534 | ₩92,974 | ₩92,400 | ₩92,667 | +0.14% | 12.3만 |
| 2026.10.07 | ₩92,854 | ₩93,041 | ₩92,594 | ₩92,961 | +0.11% | 11.4만 |
| 2026.10.06 | ₩93,228 | ₩93,508 | ₩93,054 | ₩93,281 | +0.06% | 12.6만 |
| 2026.10.05 | ₩92,080 | ₩92,947 | ₩92,080 | ₩92,681 | +0.65% | 8.3만 |
| 2026.10.02 | ₩92,734 | ₩92,734 | ₩92,040 | ₩92,187 | -0.59% | 22.1만 |
| 2026.10.01 | ₩91,427 | ₩91,793 | ₩91,000 | ₩91,493 | +0.07% | 26.5만 |
| 2026.09.30 | ₩91,707 | ₩92,171 | ₩91,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,373 |
| -0.36% |
| 26.9만 |
| 2026.09.29 | ₩92,147 | ₩92,147 | ₩91,380 | ₩91,573 | -0.62% | 15.3만 |
|---|
| 2026.09.28 | ₩92,454 | ₩92,454 | ₩91,487 | ₩91,760 | -0.75% | 11.7만 |
|---|
| 2026.09.25 | ₩91,880 | ₩92,481 | ₩91,827 | ₩92,374 | +0.54% | 15.5만 |
|---|
| 2026.09.24 | ₩91,600 | ₩92,060 | ₩91,387 | ₩91,920 | +0.35% | 14.2만 |
|---|
| 2026.09.23 | ₩92,787 | ₩92,787 | ₩91,800 | ₩91,947 | -0.91% | 10.4만 |
|---|
| 2026.09.22 | ₩92,841 | ₩92,841 | ₩92,507 | ₩92,667 | -0.19% | 9.9만 |
|---|
| 2026.09.21 | ₩92,059 | ₩92,947 | ₩92,054 | ₩92,801 | +0.81% | 2.8만 |
|---|
| 2026.09.18 | ₩91,627 | ₩91,627 | ₩90,976 | ₩91,427 | -0.22% | 4.6만 |
|---|
| 2026.09.17 | ₩91,387 | ₩91,387 | ₩91,026 | ₩91,314 | -0.08% | 9.9만 |
|---|
| 2026.09.16 | ₩91,000 | ₩91,133 | ₩89,826 | ₩90,306 | -0.76% | 3.7만 |
|---|
| 2026.09.15 | ₩91,026 | ₩91,053 | ₩90,633 | ₩90,706 | -0.35% | 3.8만 |
|---|
| 2026.09.14 | ₩91,867 | ₩91,867 | ₩91,026 | ₩91,280 | -0.64% | 21만 |
|---|
| 2026.09.11 | ₩91,793 | ₩91,914 | ₩91,728 | ₩91,728 | -0.07% | 2.1만 |
|---|
| 2026.09.10 | ₩90,805 | ₩91,146 | ₩90,786 | ₩91,000 | +0.21% | 6.9만 |
|---|
| 2026.09.09 | ₩91,585 | ₩91,627 | ₩91,380 | ₩91,467 | -0.13% | 1.9만 |
|---|
| 2026.09.08 | ₩92,507 | ₩92,507 | ₩91,853 | ₩91,893 | -0.66% | 4.2만 |
|---|
| 2026.09.04 | ₩92,867 | ₩92,867 | ₩92,320 | ₩92,440 | -0.46% | 3.1만 |
|---|
| 2026.09.03 | ₩92,094 | ₩92,841 | ₩92,094 | ₩92,721 | +0.68% | 3만 |
|---|
| 2026.09.02 | ₩91,653 | ₩92,027 | ₩91,613 | ₩91,840 | +0.20% | 2.5만 |
|---|
| 2026.09.01 | ₩91,467 | ₩91,813 | ₩91,226 | ₩91,373 | -0.10% | 14.7만 |
|---|
| 2026.08.31 | ₩91,934 | ₩92,107 | ₩91,800 | ₩92,107 | +0.19% | 2.5만 |
|---|
| 2026.08.28 | ₩92,854 | ₩93,110 | ₩92,294 | ₩92,440 | -0.45% | 3.3만 |
|---|
| 2026.08.27 | ₩92,294 | ₩92,651 | ₩92,287 | ₩92,587 | +0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩92,027 | ₩92,220 | ₩91,843 | ₩92,040 | +0.01% | 3.1만 |
|---|
| 2026.08.25 | ₩92,294 | ₩92,294 | ₩91,920 | ₩92,098 | -0.21% | 2.6만 |
|---|
| 2026.08.24 | ₩91,840 | ₩92,027 | ₩91,613 | ₩91,827 | -0.01% | 3.6만 |
|---|
| 2026.08.21 | ₩92,054 | ₩92,227 | ₩91,840 | ₩92,000 | -0.06% | 4.7만 |
|---|
| 2026.08.20 | ₩92,227 | ₩92,227 | ₩91,645 | ₩91,645 | -0.63% | 5.1만 |
|---|
| 2026.08.19 | ₩92,467 | ₩92,734 | ₩92,360 | ₩92,427 | -0.04% | 2.4만 |
|---|
| 2026.08.18 | ₩92,694 | ₩92,694 | ₩92,387 | ₩92,400 | -0.32% | 1.7만 |
|---|
| 2026.08.17 | ₩93,521 | ₩93,521 | ₩93,014 | ₩93,014 | -0.54% | 2.4만 |
|---|
| 2026.08.14 | ₩93,881 | ₩93,881 | ₩93,438 | ₩93,521 | -0.38% | 2.6만 |
|---|
| 2026.08.13 | ₩93,414 | ₩93,735 | ₩93,361 | ₩93,588 | +0.19% | 2.4만 |
|---|
| 2026.08.12 | ₩93,401 | ₩93,401 | ₩92,930 | ₩93,014 | -0.41% | 2.1만 |
|---|
| 2026.08.11 | ₩93,441 | ₩93,441 | ₩92,607 | ₩92,881 | -0.60% | 3.3만 |
|---|
| 2026.08.10 | ₩93,281 | ₩93,314 | ₩92,994 | ₩93,108 | -0.19% | 4.2만 |
|---|
| 2026.08.07 | ₩92,907 | ₩93,401 | ₩92,781 | ₩93,401 | +0.53% | 7.2만 |
|---|
| 2026.08.06 | ₩92,654 | ₩92,974 | ₩92,514 | ₩92,702 | +0.05% | 3.1만 |
|---|
| 2026.08.05 | ₩93,321 | ₩93,494 | ₩92,747 | ₩92,774 | -0.59% | 3.2만 |
|---|
| 2026.08.04 | ₩91,880 | ₩93,094 | ₩91,867 | ₩93,014 | +1.23% | 8.5만 |
|---|
| 2026.08.03 | ₩90,573 | ₩91,540 | ₩90,573 | ₩91,520 | +1.05% | 2.7만 |
|---|
| 2026.07.31 | ₩89,552 | ₩90,439 | ₩89,038 | ₩90,186 | +0.71% | 5.3만 |
|---|
| 2026.07.30 | ₩88,958 | ₩89,572 | ₩88,605 | ₩89,532 | +0.64% | 7.2만 |
|---|
| 2026.07.29 | ₩88,825 | ₩89,299 | ₩87,718 | ₩87,811 | -1.14% | 3.9만 |
|---|
| 2026.07.28 | ₩88,862 | ₩89,252 | ₩88,585 | ₩89,079 | +0.24% | 3만 |
|---|
| 2026.07.27 | ₩89,946 | ₩89,946 | ₩88,558 | ₩88,985 | -1.07% | 9.1만 |
|---|
| 2026.07.24 | ₩88,958 | ₩89,432 | ₩88,712 | ₩88,888 | -0.08% | 32.2만 |
|---|
| 2026.07.23 | ₩88,972 | ₩89,259 | ₩88,492 | ₩88,798 | -0.19% | 321.5만 |
|---|
| 2026.07.22 | ₩89,839 | ₩90,146 | ₩89,772 | ₩89,950 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩89,552 | ₩90,079 | ₩89,499 | ₩90,079 | +0.59% | 2.6만 |
|---|
| 2026.07.20 | ₩90,119 | ₩90,119 | ₩89,092 | ₩89,279 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩89,105 | ₩89,650 | ₩88,985 | ₩89,343 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩90,166 | ₩90,559 | ₩89,852 | ₩90,159 | -0.01% | 2.9만 |
|---|
| 2026.07.15 | ₩90,546 | ₩90,679 | ₩90,052 | ₩90,679 | +0.15% | 2만 |
|---|
| 2026.07.14 | ₩90,226 | ₩90,493 | ₩89,899 | ₩90,449 | +0.25% | 6만 |
|---|
| 2026.07.13 | ₩90,493 | ₩90,493 | ₩89,972 | ₩90,159 | -0.37% | 3.5만 |
|---|
| 2026.07.10 | ₩89,946 | ₩90,786 | ₩89,839 | ₩90,760 | +0.90% | 1.9만 |
|---|
| 2026.07.09 | ₩89,545 | ₩90,266 | ₩89,545 | ₩90,266 | +0.80% | 1.4만 |
|---|
| 2026.07.08 | ₩89,305 | ₩89,746 | ₩88,852 | ₩89,712 | +0.46% | 2.2만 |
|---|
| 2026.07.07 | ₩90,159 | ₩90,159 | ₩89,559 | ₩89,906 | -0.28% | 1.9만 |
|---|
| 2026.07.06 | ₩89,666 | ₩90,366 | ₩89,666 | ₩90,306 | +0.71% | 3.3만 |
|---|
| 2026.07.02 | ₩89,992 | ₩89,992 | ₩88,825 | ₩89,477 | -0.57% | 3.2만 |
|---|
| 2026.07.01 | ₩89,385 | ₩89,972 | ₩89,045 | ₩89,611 | +0.25% | 29만 |
|---|
| 2026.06.30 | ₩89,119 | ₩89,626 | ₩89,119 | ₩89,620 | +0.56% | 1.6만 |
|---|
| 2026.06.29 | ₩88,158 | ₩88,998 | ₩88,158 | ₩88,892 | +0.83% | 5.4만 |
|---|
| 2026.06.26 | ₩87,383 | ₩88,278 | ₩87,383 | ₩88,005 | +0.71% | 14.3만 |
|---|
| 2026.06.25 | ₩87,798 | ₩88,425 | ₩87,798 | ₩88,078 | +0.32% | 2.3만 |
|---|
| 2026.06.24 | ₩88,398 | ₩88,692 | ₩87,771 | ₩87,942 | -0.52% | 1.7만 |
|---|
| 2026.06.23 | ₩88,238 | ₩88,692 | ₩88,031 | ₩88,078 | -0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩89,986 | ₩89,986 | ₩89,385 | ₩89,604 | -0.42% | 1.8만 |
|---|
| 2026.06.18 | ₩89,759 | ₩89,999 | ₩89,652 | ₩89,992 | +0.26% | 1.1만 |
|---|
| 2026.06.17 | ₩90,067 | ₩90,199 | ₩88,932 | ₩89,028 | -1.15% | 1.5만 |
|---|
| 2026.06.16 | ₩90,586 | ₩90,586 | ₩90,046 | ₩90,066 | -0.57% | 1.3만 |
|---|
| 2026.06.15 | ₩90,559 | ₩90,678 | ₩90,119 | ₩90,479 | -0.09% | 1만 |
|---|
| 2026.06.12 | ₩88,878 | ₩88,918 | ₩88,318 | ₩88,878 | 0.00% | 6.8만 |
|---|
| 2026.06.11 | ₩87,411 | ₩88,572 | ₩86,837 | ₩88,572 | +1.33% | 1.1만 |
|---|
| 2026.06.10 | ₩88,178 | ₩88,278 | ₩86,997 | ₩87,061 | -1.27% | 1.3만 |
|---|
| 2026.06.09 | ₩89,351 | ₩89,351 | ₩86,678 | ₩88,345 | -1.13% | 1.4만 |
|---|
| 2026.06.08 | ₩89,159 | ₩89,212 | ₩88,451 | ₩88,478 | -0.76% | 1.6만 |
|---|
| 2026.06.05 | ₩90,092 | ₩90,092 | ₩88,238 | ₩88,463 | -1.81% | 1.7만 |
|---|
| 2026.06.04 | ₩90,193 | ₩90,777 | ₩90,193 | ₩90,666 | +0.53% | 3.9만 |
|---|
| 2026.06.03 | ₩90,679 | ₩90,679 | ₩90,319 | ₩90,333 | -0.38% | 2.6만 |
|---|
| 2026.06.02 | ₩90,707 | ₩91,066 | ₩90,706 | ₩91,026 | +0.35% | 1.8만 |
|---|
| 2026.06.01 | ₩90,773 | ₩91,160 | ₩90,599 | ₩90,946 | +0.19% | 6만 |
|---|
| 2026.05.29 | ₩90,893 | ₩90,906 | ₩90,566 | ₩90,706 | -0.21% | 85.9만 |
|---|
| 2026.05.28 | ₩90,146 | ₩90,586 | ₩90,038 | ₩90,573 | +0.47% | 233.7만 |
|---|
| 2026.05.27 | ₩89,946 | ₩90,079 | ₩89,826 | ₩89,992 | +0.05% | 6.7천 |
|---|
| 2026.05.26 | ₩90,066 | ₩90,119 | ₩89,739 | ₩89,935 | -0.15% | 7.1천 |
|---|
| 2026.05.22 | ₩89,579 | ₩89,626 | ₩89,376 | ₩89,376 | -0.23% | 4.2천 |
|---|
| 2026.05.21 | ₩88,625 | ₩89,199 | ₩88,598 | ₩89,092 | +0.53% | 7.5천 |
|---|
| 2026.05.20 | ₩88,612 | ₩88,988 | ₩88,612 | ₩88,988 | +0.42% | 4.3천 |
|---|
| 2026.05.19 | ₩88,038 | ₩88,625 | ₩87,958 | ₩88,131 | +0.11% | 4.7천 |
|---|
| 2026.05.18 | ₩88,653 | ₩88,705 | ₩88,265 | ₩88,676 | +0.03% | 5.9천 |
|---|
| 2026.05.15 | ₩89,025 | ₩89,199 | ₩88,812 | ₩88,812 | -0.24% | 6.8천 |
|---|
| 2026.05.14 | ₩89,646 | ₩90,039 | ₩89,585 | ₩89,879 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩88,652 | ₩89,372 | ₩88,652 | ₩89,252 | +0.68% | 2만 |
|---|
| 2026.05.12 | ₩88,098 | ₩88,712 | ₩88,025 | ₩88,712 | +0.70% | 3.6천 |
|---|
| 2026.05.11 | ₩88,732 | ₩88,892 | ₩88,718 | ₩88,772 | +0.05% | 6.2천 |
|---|
| 2026.05.08 | ₩88,532 | ₩88,692 | ₩88,532 | ₩88,568 | +0.04% | 8.6천 |
|---|
| 2026.05.07 | ₩88,772 | ₩88,772 | ₩87,945 | ₩88,145 | -0.71% | 25.2만 |
|---|
| 2026.05.06 | ₩87,971 | ₩88,478 | ₩87,971 | ₩88,478 | +0.58% | 2.4천 |
|---|
| 2026.05.05 | ₩87,157 | ₩87,358 | ₩87,144 | ₩87,168 | +0.01% | 6.7천 |
|---|
| 2026.05.04 | ₩87,144 | ₩87,144 | ₩86,504 | ₩86,664 | -0.55% | 168.3만 |
|---|
| 2026.05.01 | ₩87,071 | ₩87,464 | ₩86,971 | ₩86,981 | -0.10% | 9천 |
|---|
| 2026.04.30 | ₩85,877 | ₩86,891 | ₩85,877 | ₩86,664 | +0.92% | 93.8만 |
|---|
| 2026.04.29 | ₩85,930 | ₩85,930 | ₩85,930 | ₩85,930 | 0.00% | 400 |
|---|
| 2026.04.28 | ₩85,637 | ₩85,897 | ₩85,637 | ₩85,897 | +0.30% | 2.9천 |
|---|
| 2026.04.27 | ₩86,083 | ₩86,285 | ₩86,083 | ₩86,285 | +0.23% | 900 |
|---|
| 2026.04.24 | ₩86,103 | ₩86,221 | ₩86,103 | ₩86,221 | +0.14% | 200 |
|---|
| 2026.04.23 | ₩85,997 | ₩85,997 | ₩85,410 | ₩85,634 | -0.42% | 800 |
|---|
| 2026.04.22 | ₩85,663 | ₩85,821 | ₩85,663 | ₩85,821 | +0.18% | 300 |
|---|
| 2026.04.21 | ₩85,623 | ₩85,623 | ₩84,976 | ₩84,976 | -0.76% | 400 |
|---|
| 2026.04.20 | ₩85,663 | ₩85,690 | ₩85,476 | ₩85,502 | -0.19% | 1.2천 |
|---|
| 2026.04.17 | ₩85,663 | ₩85,761 | ₩85,663 | ₩85,761 | +0.11% | 500 |
|---|
| 2026.04.16 | ₩84,643 | ₩84,749 | ₩84,569 | ₩84,749 | +0.13% | 3.7천 |
|---|
| 2026.04.15 | ₩84,596 | ₩84,596 | ₩84,596 | ₩84,596 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩83,475 | ₩83,865 | ₩83,475 | ₩83,865 | +0.47% | 4.2천 |
|---|
| 2026.04.13 | ₩82,501 | ₩82,866 | ₩82,501 | ₩82,866 | +0.44% | 400 |
|---|
| 2026.04.10 | ₩82,088 | ₩82,088 | ₩81,928 | ₩81,976 | -0.14% | 1.8천 |
|---|
| 2026.04.09 | ₩82,072 | ₩82,072 | ₩82,072 | ₩82,072 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩81,483 | ₩81,483 | ₩81,483 | ₩81,483 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩79,466 | ₩79,466 | ₩79,466 | ₩79,466 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,440 | ₩79,440 | ₩79,440 | ₩79,440 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩77,952 | ₩79,059 | ₩77,952 | ₩79,059 | +1.42% | 600 |
|---|
| 2026.04.01 | ₩79,033 | ₩79,033 | ₩78,997 | ₩78,997 | -0.05% | 200 |
|---|
| 2026.03.31 | ₩78,419 | ₩78,552 | ₩78,419 | ₩78,552 | +0.17% | 6.5천 |
|---|
| 2026.03.30 | ₩76,698 | ₩76,698 | ₩76,308 | ₩76,308 | -0.51% | 600 |
|---|
| 2026.03.27 | ₩76,549 | ₩76,549 | ₩76,549 | ₩76,549 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩77,899 | ₩77,899 | ₩77,807 | ₩77,807 | -0.12% | 500 |
|---|
| 2026.03.25 | ₩79,113 | ₩79,177 | ₩79,113 | ₩79,177 | +0.08% | 200 |
|---|
| 2026.03.24 | ₩78,787 | ₩78,787 | ₩78,787 | ₩78,787 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,301 | ₩79,301 | ₩79,301 | ₩79,301 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩78,993 | ₩78,993 | ₩78,206 | ₩78,371 | -0.79% | 1.1천 |
|---|
| 2026.03.19 | ₩79,353 | ₩79,506 | ₩79,353 | ₩79,506 | +0.19% | 300 |
|---|
| 2026.03.18 | ₩79,720 | ₩79,720 | ₩79,720 | ₩79,720 | 0.00% | 500 |
|---|
| 2026.03.17 | ₩81,061 | ₩81,061 | ₩80,883 | ₩80,883 | -0.22% | 1.7천 |
|---|
| 2026.03.16 | ₩80,660 | ₩80,700 | ₩80,660 | ₩80,700 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩79,797 | ₩79,797 | ₩79,797 | ₩79,797 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩80,260 | ₩80,260 | ₩80,260 | ₩80,260 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩81,485 | ₩81,485 | ₩81,485 | ₩81,485 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩82,141 | ₩82,168 | ₩81,573 | ₩81,573 | -0.69% | 800 |
|---|
| 2026.03.09 | ₩80,874 | ₩81,768 | ₩80,874 | ₩81,768 | +1.11% | 800 |
|---|
| 2026.03.06 | ₩81,061 | ₩81,114 | ₩81,061 | ₩81,114 | +0.07% | 700 |
|---|
| 2026.03.05 | ₩82,128 | ₩82,208 | ₩82,128 | ₩82,208 | +0.10% | 500 |
|---|
| 2026.03.04 | ₩82,355 | ₩82,742 | ₩82,355 | ₩82,621 | +0.32% | 3.3천 |
|---|
| 2026.03.03 | ₩81,434 | ₩82,275 | ₩80,820 | ₩82,008 | +0.70% | 1.1만 |
|---|
| 2026.03.02 | ₩82,621 | ₩83,088 | ₩82,573 | ₩82,822 | +0.24% | 1.7천 |
|---|
| 2026.02.27 | ₩82,709 | ₩82,709 | ₩82,709 | ₩82,709 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩82,742 | ₩83,222 | ₩82,742 | ₩83,142 | +0.48% | 1.6천 |
|---|
| 2026.02.25 | ₩83,649 | ₩83,654 | ₩83,649 | ₩83,654 | +0.01% | 400 |
|---|
| 2026.02.24 | ₩82,835 | ₩83,014 | ₩82,835 | ₩83,014 | +0.22% | 300 |
|---|
| 2026.02.23 | ₩82,515 | ₩82,515 | ₩82,328 | ₩82,372 | -0.17% | 1.6천 |
|---|
| 2026.02.20 | ₩83,343 | ₩83,357 | ₩83,202 | ₩83,275 | -0.08% | 2.9천 |
|---|
| 2026.02.19 | ₩82,555 | ₩82,701 | ₩82,555 | ₩82,701 | +0.18% | 1.5천 |
|---|
| 2026.02.18 | ₩82,968 | ₩83,022 | ₩82,968 | ₩83,010 | +0.05% | 600 |
|---|
| 2026.02.17 | ₩82,515 | ₩82,515 | ₩82,464 | ₩82,464 | -0.06% | 400 |
|---|
| 2026.02.13 | ₩82,396 | ₩82,396 | ₩82,396 | ₩82,396 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩83,715 | ₩83,742 | ₩82,567 | ₩82,567 | -1.37% | 900 |
|---|
| 2026.02.11 | ₩83,698 | ₩83,698 | ₩83,698 | ₩83,698 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩84,089 | ₩84,089 | ₩83,622 | ₩83,622 | -0.56% | 1천 |
|---|
| 2026.02.09 | ₩83,912 | ₩83,912 | ₩83,912 | ₩83,912 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩82,848 | ₩83,621 | ₩82,795 | ₩83,621 | +0.93% | 4.4천 |
|---|
| 2026.02.05 | ₩81,808 | ₩81,930 | ₩81,808 | ₩81,930 | +0.15% | 200 |
|---|
| 2026.02.04 | ₩83,248 | ₩83,248 | ₩82,927 | ₩82,927 | -0.39% | 1.5천 |
|---|
| 2026.02.03 | ₩82,823 | ₩83,296 | ₩82,808 | ₩83,296 | +0.57% | 4.5천 |
|---|
| 2026.02.02 | ₩84,076 | ₩84,076 | ₩83,953 | ₩83,953 | -0.15% | 400 |
|---|
| 2026.01.30 | ₩83,369 | ₩83,502 | ₩83,062 | ₩83,481 | +0.13% | 1.7천 |
|---|
| 2026.01.29 | ₩83,435 | ₩83,889 | ₩83,435 | ₩83,889 | +0.54% | 5.9만 |
|---|
| 2026.01.28 | ₩84,116 | ₩84,116 | ₩83,902 | ₩83,902 | -0.25% | 1.2천 |
|---|
| 2026.01.27 | ₩83,702 | ₩83,916 | ₩83,702 | ₩83,811 | +0.13% | 2.8만 |
|---|
| 2026.01.26 | ₩83,342 | ₩83,602 | ₩83,342 | ₩83,450 | +0.13% | 3.6천 |
|---|
| 2026.01.23 | ₩83,022 | ₩83,048 | ₩82,995 | ₩83,008 | -0.02% | 2.7천 |
|---|
| 2026.01.22 | ₩82,848 | ₩82,848 | ₩82,844 | ₩82,844 | -0.00% | 200 |
|---|
| 2026.01.21 | ₩81,768 | ₩82,568 | ₩81,768 | ₩82,341 | +0.70% | 1.4천 |
|---|
| 2026.01.20 | ₩81,461 | ₩81,474 | ₩81,407 | ₩81,415 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩83,288 | ₩83,288 | ₩83,162 | ₩83,162 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩83,609 | ₩83,609 | ₩83,144 | ₩83,144 | -0.56% | 400 |
|---|
| 2026.01.14 | ₩82,980 | ₩82,980 | ₩82,980 | ₩82,980 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩83,466 | ₩83,466 | ₩83,466 | ₩83,466 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩83,702 | ₩83,702 | ₩83,702 | ₩83,702 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩83,675 | ₩83,675 | ₩83,617 | ₩83,617 | -0.07% | 1.6천 |
|---|
| 2026.01.08 | ₩83,103 | ₩83,103 | ₩83,103 | ₩83,103 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩83,104 | ₩83,104 | ₩83,104 | ₩83,104 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩83,395 | ₩83,395 | ₩83,395 | ₩83,395 | 0.00% | 200 |
|---|
| 2026.01.05 | ₩82,782 | ₩82,782 | ₩82,782 | ₩82,782 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩82,328 | ₩82,328 | ₩82,328 | ₩82,328 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩82,685 | ₩82,685 | ₩82,309 | ₩82,309 | -0.46% | 400 |
|---|
| 2025.12.30 | ₩82,866 | ₩82,866 | ₩82,866 | ₩82,866 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩82,923 | ₩82,923 | ₩82,923 | ₩82,923 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩83,287 | ₩83,287 | ₩83,223 | ₩83,223 | -0.08% | 800 |
|---|
| 2025.12.24 | ₩83,239 | ₩83,239 | ₩83,239 | ₩83,239 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩82,962 | ₩82,962 | ₩82,962 | ₩82,962 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩82,581 | ₩82,581 | ₩82,565 | ₩82,565 | -0.02% | 1.9만 |
|---|
| 2025.12.19 | ₩81,954 | ₩82,048 | ₩81,954 | ₩82,030 | +0.09% | 1.5천 |
|---|
| 2025.12.18 | ₩81,343 | ₩81,343 | ₩81,343 | ₩81,343 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩81,094 | ₩81,094 | ₩80,652 | ₩80,652 | -0.54% | 500 |
|---|
| 2025.12.16 | ₩81,510 | ₩81,594 | ₩81,510 | ₩81,594 | +0.10% | 1천 |
|---|
| 2025.12.15 | ₩82,715 | ₩82,715 | ₩81,981 | ₩82,008 | -0.85% | 5.3천 |
|---|
| 2025.12.12 | ₩82,351 | ₩82,351 | ₩82,351 | ₩82,351 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩82,608 | ₩83,208 | ₩82,608 | ₩83,208 | +0.73% | 2.2천 |
|---|
| 2025.12.10 | ₩83,032 | ₩83,032 | ₩83,032 | ₩83,032 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩82,417 | ₩82,417 | ₩82,417 | ₩82,417 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩82,448 | ₩82,448 | ₩82,375 | ₩82,375 | -0.09% | 200 |
|---|
| 2025.12.05 | ₩83,008 | ₩83,022 | ₩82,665 | ₩82,665 | -0.41% | 400 |
|---|
| 2025.12.04 | ₩82,476 | ₩82,476 | ₩82,476 | ₩82,476 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩82,555 | ₩82,555 | ₩82,461 | ₩82,461 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩82,355 | ₩82,368 | ₩82,236 | ₩82,236 | -0.14% | 1.8천 |
|---|
| 2025.12.01 | ₩82,181 | ₩82,181 | ₩82,010 | ₩82,010 | -0.21% | 700 |
|---|
| 2025.11.28 | ₩82,396 | ₩82,396 | ₩82,396 | ₩82,396 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩82,085 | ₩82,085 | ₩82,085 | ₩82,085 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩81,543 | ₩81,543 | ₩81,543 | ₩81,543 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩80,540 | ₩80,816 | ₩80,540 | ₩80,816 | +0.34% | 1천 |
|---|
| 2025.11.21 | ₩79,833 | ₩79,833 | ₩79,529 | ₩79,529 | -0.38% | 400 |
|---|
| 2025.11.20 | ₩80,727 | ₩80,727 | ₩78,739 | ₩78,739 | -2.46% | 1.4천 |
|---|
| 2025.11.19 | ₩80,487 | ₩80,487 | ₩79,846 | ₩79,940 | -0.68% | 400 |
|---|
| 2025.11.18 | ₩80,073 | ₩80,133 | ₩79,730 | ₩79,730 | -0.43% | 1.1천 |
|---|
| 2025.11.17 | ₩80,276 | ₩80,276 | ₩80,276 | ₩80,276 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩80,675 | ₩81,369 | ₩80,675 | ₩81,015 | +0.42% | 1.2천 |
|---|
| 2025.11.13 | ₩81,018 | ₩81,018 | ₩81,018 | ₩81,018 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩82,364 | ₩82,364 | ₩82,364 | ₩82,364 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩81,714 | ₩82,351 | ₩81,714 | ₩82,316 | +0.74% | 800 |
|---|
| 2025.11.10 | ₩82,165 | ₩82,165 | ₩82,165 | ₩82,165 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩80,300 | ₩80,854 | ₩80,047 | ₩80,854 | +0.69% | 600 |
|---|
| 2025.11.06 | ₩81,367 | ₩81,367 | ₩80,786 | ₩80,786 | -0.71% | 900 |
|---|
| 2025.11.05 | ₩81,608 | ₩81,701 | ₩81,581 | ₩81,674 | +0.08% | 2천 |
|---|
| 2025.11.04 | ₩81,395 | ₩81,395 | ₩81,395 | ₩81,395 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩82,114 | ₩82,288 | ₩82,114 | ₩82,267 | +0.19% | 1.8천 |
|---|
| 2025.10.31 | ₩82,341 | ₩82,341 | ₩82,216 | ₩82,216 | -0.15% | 700 |
|---|
| 2025.10.30 | ₩82,488 | ₩82,488 | ₩82,000 | ₩82,000 | -0.59% | 1.8천 |
|---|
| 2025.10.29 | ₩83,140 | ₩83,140 | ₩82,831 | ₩82,831 | -0.37% | 200 |
|---|
| 2025.10.28 | ₩82,803 | ₩82,803 | ₩82,803 | ₩82,803 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩82,380 | ₩82,597 | ₩82,380 | ₩82,597 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩81,612 | ₩81,612 | ₩81,612 | ₩81,612 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩81,541 | ₩81,541 | ₩80,714 | ₩81,014 | -0.65% | 1.8천 |
|---|
| 2025.10.22 | ₩80,547 | ₩80,547 | ₩80,547 | ₩80,547 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩81,077 | ₩81,077 | ₩81,077 | ₩81,077 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩80,891 | ₩80,891 | ₩80,891 | ₩80,891 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩80,083 | ₩80,083 | ₩80,083 | ₩80,083 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩80,087 | ₩80,107 | ₩79,590 | ₩79,590 | -0.62% | 600 |
|---|
| 2025.10.15 | ₩80,047 | ₩80,087 | ₩80,047 | ₩80,087 | +0.05% | 600 |
|---|
| 2025.10.14 | ₩79,798 | ₩79,798 | ₩79,798 | ₩79,798 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩79,786 | ₩79,896 | ₩79,580 | ₩79,896 | +0.14% | 500 |
|---|
| 2025.10.10 | ₩80,313 | ₩80,313 | ₩78,659 | ₩78,659 | -2.06% | 1.7천 |
|---|