시장 데이터를 불러오는 중
전체 종목
JPMorgan Fundamental Data Science Large Value ETF 과거 주가
JPMorgan Fundamental Data Science Large Value ETF · LVDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Fundamental Data Science Large Value ETF · LVDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,570 | ₩79,798 | ₩79,570 | ₩79,791 | +0.28% | 1천 |
| 2026.10.08 | ₩79,088 | ₩79,477 | ₩79,021 | ₩79,424 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,343 | ₩79,343 | ₩78,874 | ₩79,038 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,368 | ₩79,368 | ₩79,368 | ₩79,368 | 0.00% | 200 |
| 2026.10.05 | ₩78,766 | ₩78,961 | ₩78,766 | ₩78,927 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,874 | ₩78,874 | ₩78,552 | ₩78,691 | -0.23% | 1.9천 |
| 2026.10.01 | ₩78,163 | ₩78,271 | ₩77,969 | ₩78,233 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,914 | ₩78,914 | ₩78,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,305 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,539 | ₩78,686 | ₩78,378 | ₩78,535 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩79,289 | ₩79,289 | ₩78,793 | ₩78,793 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩79,128 | ₩79,396 | ₩79,128 | ₩79,396 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩78,981 | ₩79,136 | ₩78,793 | ₩78,943 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,477 | ₩79,477 | ₩79,095 | ₩79,095 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩79,972 | ₩79,972 | ₩79,463 | ₩79,478 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,637 | ₩80,120 | ₩79,637 | ₩80,011 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,410 | ₩79,530 | ₩79,329 | ₩79,513 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,678 | ₩79,755 | ₩79,503 | ₩79,755 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,925 | ₩79,925 | ₩79,061 | ₩79,242 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,482 | ₩80,482 | ₩80,013 | ₩80,018 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,636 | ₩80,636 | ₩80,301 | ₩80,342 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩80,254 | ₩80,696 | ₩80,254 | ₩80,628 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩80,267 | ₩80,267 | ₩79,852 | ₩79,924 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩80,093 | ₩80,106 | ₩80,066 | ₩80,068 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,843 | ₩80,843 | ₩80,361 | ₩80,361 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩81,299 | ₩81,299 | ₩80,932 | ₩80,932 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,433 | ₩81,433 | ₩81,299 | ₩81,366 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,803 | ₩80,884 | ₩80,750 | ₩80,829 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,790 | ₩80,790 | ₩80,388 | ₩80,435 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,857 | ₩80,964 | ₩80,756 | ₩80,795 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,379 | ₩81,379 | ₩81,125 | ₩81,232 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,857 | ₩81,098 | ₩80,857 | ₩80,935 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,433 | ₩81,594 | ₩81,366 | ₩81,436 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩81,232 | ₩81,433 | ₩81,215 | ₩81,397 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩81,152 | ₩81,422 | ₩81,152 | ₩81,422 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩81,192 | ₩81,219 | ₩81,058 | ₩81,158 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,513 | ₩81,554 | ₩80,829 | ₩80,829 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,835 | ₩82,009 | ₩81,587 | ₩81,587 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,755 | ₩81,755 | ₩81,452 | ₩81,452 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,647 | ₩81,688 | ₩81,377 | ₩81,377 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩81,969 | ₩81,969 | ₩81,909 | ₩81,909 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,875 | ₩81,956 | ₩81,804 | ₩81,804 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,822 | ₩81,822 | ₩81,527 | ₩81,566 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,755 | ₩81,768 | ₩81,563 | ₩81,563 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,688 | ₩81,712 | ₩81,647 | ₩81,669 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,571 | ₩81,571 | ₩81,571 | ₩81,571 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,446 | ₩81,446 | ₩81,138 | ₩81,290 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,500 | ₩81,500 | ₩81,232 | ₩81,341 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,763 | ₩81,441 | ₩80,763 | ₩81,441 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,535 | ₩80,829 | ₩80,535 | ₩80,829 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩79,972 | ₩80,230 | ₩79,972 | ₩80,230 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,329 | ₩79,729 | ₩79,088 | ₩79,729 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,624 | ₩79,912 | ₩79,006 | ₩79,006 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,731 | ₩80,026 | ₩79,731 | ₩79,885 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,570 | ₩79,570 | ₩79,128 | ₩79,290 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,867 | ₩79,182 | ₩78,867 | ₩78,958 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,324 | ₩78,378 | ₩78,163 | ₩78,338 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,833 | ₩78,860 | ₩78,539 | ₩78,705 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,405 | ₩78,559 | ₩78,405 | ₩78,532 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,659 | ₩78,659 | ₩78,267 | ₩78,267 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩79,048 | ₩79,048 | ₩78,565 | ₩78,600 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,793 | ₩78,927 | ₩78,753 | ₩78,848 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩78,190 | ₩78,280 | ₩78,177 | ₩78,280 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩78,217 | ₩78,217 | ₩77,855 | ₩77,899 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,458 | ₩78,458 | ₩78,083 | ₩78,209 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,852 | ₩78,056 | ₩77,852 | ₩78,008 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,601 | ₩77,788 | ₩77,480 | ₩77,749 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,601 | ₩77,601 | ₩77,333 | ₩77,444 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,592 | ₩78,592 | ₩78,150 | ₩78,222 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,855 | ₩77,936 | ₩77,815 | ₩77,842 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩77,145 | ₩77,855 | ₩77,145 | ₩77,843 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,864 | ₩77,219 | ₩76,502 | ₩76,976 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,636 | ₩76,810 | ₩76,582 | ₩76,644 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,542 | ₩76,582 | ₩76,354 | ₩76,354 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,944 | ₩76,944 | ₩76,529 | ₩76,529 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,480 | ₩77,480 | ₩77,114 | ₩77,114 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,287 | ₩76,287 | ₩76,073 | ₩76,261 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,448 | ₩76,488 | ₩76,415 | ₩76,415 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩77,105 | ₩77,343 | ₩77,105 | ₩77,343 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩77,011 | ₩77,011 | ₩76,945 | ₩76,945 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,560 | ₩77,560 | ₩76,448 | ₩76,478 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,681 | ₩77,748 | ₩77,132 | ₩77,168 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩77,051 | ₩77,279 | ₩77,051 | ₩77,107 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩76,184 | ₩76,515 | ₩76,127 | ₩76,348 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩74,981 | ₩75,718 | ₩74,981 | ₩75,718 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,430 | ₩75,510 | ₩74,468 | ₩74,468 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,411 | ₩75,176 | ₩74,411 | ₩75,176 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩75,028 | ₩75,162 | ₩74,808 | ₩74,808 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,363 | ₩75,550 | ₩74,729 | ₩74,729 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,711 | ₩75,899 | ₩75,631 | ₩75,850 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,336 | ₩75,340 | ₩75,323 | ₩75,340 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,880 | ₩75,229 | ₩74,880 | ₩75,203 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,559 | ₩74,559 | ₩74,264 | ₩74,419 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,867 | ₩74,867 | ₩74,639 | ₩74,681 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,854 | ₩74,921 | ₩74,801 | ₩74,801 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩75,189 | ₩75,189 | ₩74,880 | ₩74,903 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩74,988 | ₩75,001 | ₩74,787 | ₩74,959 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,344 | ₩74,452 | ₩74,331 | ₩74,348 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,567 | ₩73,929 | ₩73,540 | ₩73,929 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,460 | ₩73,735 | ₩73,232 | ₩73,735 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,312 | ₩73,359 | ₩73,071 | ₩73,144 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩73,245 | ₩73,404 | ₩73,245 | ₩73,369 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,353 | ₩73,527 | ₩73,124 | ₩73,124 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩74,090 | ₩74,217 | ₩73,983 | ₩73,984 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,902 | ₩73,996 | ₩73,594 | ₩73,901 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩73,142 | ₩73,713 | ₩73,098 | ₩73,713 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,782 | ₩73,802 | ₩73,634 | ₩73,656 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,353 | ₩73,554 | ₩73,353 | ₩73,451 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,353 | ₩73,353 | ₩73,078 | ₩73,101 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,755 | ₩73,962 | ₩73,755 | ₩73,962 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩73,138 | ₩73,138 | ₩73,138 | ₩73,138 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩73,018 | ₩73,018 | ₩72,547 | ₩72,547 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩73,018 | ₩73,085 | ₩70,820 | ₩72,971 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,629 | ₩73,201 | ₩72,629 | ₩73,201 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩72,026 | ₩72,026 | ₩71,765 | ₩71,951 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,865 | ₩71,865 | ₩71,691 | ₩71,847 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩71,999 | ₩71,999 | ₩71,871 | ₩71,871 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩71,972 | ₩72,033 | ₩71,771 | ₩71,836 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩72,160 | ₩72,173 | ₩71,905 | ₩72,068 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,678 | ₩71,678 | ₩71,329 | ₩71,439 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,678 | ₩71,838 | ₩71,227 | ₩71,227 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,383 | ₩71,691 | ₩71,383 | ₩71,562 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,383 | ₩71,603 | ₩71,369 | ₩71,603 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,833 | ₩70,913 | ₩70,766 | ₩70,913 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,579 | ₩70,866 | ₩70,539 | ₩70,780 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,418 | ₩70,981 | ₩70,418 | ₩70,981 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩70,204 | ₩70,608 | ₩69,909 | ₩70,608 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,378 | ₩70,431 | ₩70,110 | ₩70,123 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩70,110 | ₩70,753 | ₩70,110 | ₩70,606 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,775 | ₩70,110 | ₩69,775 | ₩70,110 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩68,180 | ₩68,439 | ₩68,140 | ₩68,439 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,529 | ₩68,529 | ₩68,274 | ₩68,466 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,934 | ₩68,194 | ₩66,934 | ₩68,088 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩68,127 | ₩68,180 | ₩67,985 | ₩67,985 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,706 | ₩67,659 | ₩66,706 | ₩67,659 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩67,008 | ₩67,008 | ₩66,393 | ₩66,393 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩67,021 | ₩67,126 | ₩66,519 | ₩66,519 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,872 | ₩67,872 | ₩67,293 | ₩67,293 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,671 | ₩68,100 | ₩67,671 | ₩67,936 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,706 | ₩67,993 | ₩66,706 | ₩67,658 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩68,207 | ₩68,220 | ₩67,510 | ₩67,510 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩67,215 | ₩67,215 | ₩66,840 | ₩67,028 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,430 | ₩67,725 | ₩67,416 | ₩67,725 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,314 | ₩68,314 | ₩67,844 | ₩67,844 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,488 | ₩68,917 | ₩68,488 | ₩68,687 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩68,046 | ₩68,555 | ₩68,046 | ₩68,421 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,369 | ₩68,369 | ₩67,805 | ₩67,805 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩68,053 | ₩68,112 | ₩67,739 | ₩67,739 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,596 | ₩68,743 | ₩68,368 | ₩68,652 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩69,252 | ₩69,266 | ₩68,793 | ₩68,793 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,631 | ₩68,937 | ₩67,631 | ₩68,937 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,515 | ₩68,723 | ₩68,515 | ₩68,723 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,493 | ₩69,587 | ₩69,493 | ₩69,587 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,713 | ₩70,713 | ₩70,472 | ₩70,548 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,713 | ₩70,713 | ₩70,163 | ₩70,204 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,954 | ₩71,122 | ₩70,954 | ₩71,122 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,659 | ₩71,061 | ₩70,646 | ₩71,061 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩71,115 | ₩71,164 | ₩71,115 | ₩71,164 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,276 | ₩71,276 | ₩70,941 | ₩71,101 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,914 | ₩70,994 | ₩70,807 | ₩70,942 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,316 | ₩71,423 | ₩70,592 | ₩70,699 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,565 | ₩71,316 | ₩70,565 | ₩71,316 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,860 | ₩70,900 | ₩70,718 | ₩70,894 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩71,088 | ₩71,142 | ₩70,847 | ₩71,021 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,646 | ₩70,860 | ₩70,418 | ₩70,626 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,646 | ₩71,249 | ₩70,512 | ₩70,896 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,336 | ₩71,745 | ₩70,667 | ₩70,667 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,390 | ₩71,416 | ₩71,101 | ₩71,336 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩71,021 | ₩71,302 | ₩71,021 | ₩71,155 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩71,021 | ₩71,195 | ₩70,941 | ₩71,155 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,673 | ₩71,288 | ₩70,673 | ₩71,288 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩70,217 | ₩70,257 | ₩70,177 | ₩70,184 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩70,110 | ₩70,673 | ₩70,110 | ₩70,551 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,458 | ₩70,458 | ₩69,976 | ₩70,324 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,681 | ₩70,271 | ₩69,681 | ₩70,244 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,587 | ₩69,728 | ₩69,306 | ₩69,728 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,547 | ₩69,889 | ₩69,547 | ₩69,889 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,500 | ₩69,500 | ₩69,413 | ₩69,420 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩69,051 | ₩69,266 | ₩69,051 | ₩69,235 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩69,145 | ₩69,185 | ₩69,024 | ₩69,099 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,811 | ₩68,841 | ₩68,743 | ₩68,818 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩69,065 | ₩69,292 | ₩68,904 | ₩69,051 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,549 | ₩68,802 | ₩68,549 | ₩68,802 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,631 | ₩68,208 | ₩67,631 | ₩67,784 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,703 | ₩68,747 | ₩68,703 | ₩68,747 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,864 | ₩68,917 | ₩68,689 | ₩68,689 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,261 | ₩68,467 | ₩68,153 | ₩68,467 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,334 | ₩68,334 | ₩68,227 | ₩68,289 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩68,046 | ₩68,405 | ₩68,046 | ₩68,405 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,939 | ₩68,502 | ₩67,939 | ₩68,368 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩68,040 | ₩68,086 | ₩68,006 | ₩68,019 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,408 | ₩68,408 | ₩67,495 | ₩67,495 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,778 | ₩68,208 | ₩67,778 | ₩68,208 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,416 | ₩67,604 | ₩67,416 | ₩67,580 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,452 | ₩67,041 | ₩66,452 | ₩67,041 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,880 | ₩66,880 | ₩66,549 | ₩66,549 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩67,055 | ₩67,055 | ₩66,974 | ₩67,004 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩67,081 | ₩67,081 | ₩66,947 | ₩67,028 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩67,135 | ₩67,135 | ₩66,961 | ₩67,126 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩67,081 | ₩67,189 | ₩67,081 | ₩67,162 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,934 | ₩66,934 | ₩66,907 | ₩66,907 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,746 | ₩66,840 | ₩66,746 | ₩66,840 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,331 | ₩66,545 | ₩66,331 | ₩66,350 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,557 | ₩66,557 | ₩66,130 | ₩66,157 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,599 | ₩66,599 | ₩65,996 | ₩66,023 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,398 | ₩66,478 | ₩65,956 | ₩66,184 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩67,175 | ₩67,202 | ₩66,679 | ₩66,773 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩71,972 | ₩71,972 | ₩71,465 | ₩71,557 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩71,088 | ₩71,869 | ₩71,088 | ₩71,820 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,753 | ₩71,461 | ₩70,713 | ₩71,384 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,827 | ₩70,860 | ₩70,511 | ₩70,511 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,900 | ₩71,008 | ₩70,659 | ₩70,677 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩71,182 | ₩71,369 | ₩71,116 | ₩71,116 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩71,115 | ₩71,182 | ₩70,914 | ₩71,056 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,391 | ₩71,142 | ₩70,391 | ₩71,135 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,351 | ₩70,619 | ₩70,311 | ₩70,498 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,914 | ₩70,914 | ₩70,497 | ₩70,497 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩71,034 | ₩71,061 | ₩70,984 | ₩70,984 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,498 | ₩70,780 | ₩70,498 | ₩70,619 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩69,199 | ₩70,255 | ₩69,199 | ₩70,255 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩69,038 | ₩69,386 | ₩69,038 | ₩69,334 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩68,033 | ₩69,132 | ₩68,033 | ₩68,864 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,542 | ₩69,306 | ₩67,899 | ₩67,912 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,527 | ₩68,661 | ₩68,274 | ₩68,529 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,810 | ₩68,998 | ₩68,515 | ₩68,697 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,333 | ₩69,467 | ₩68,770 | ₩68,770 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩69,252 | ₩69,668 | ₩69,252 | ₩69,440 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩70,070 | ₩70,338 | ₩69,618 | ₩69,618 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩70,096 | ₩70,632 | ₩70,096 | ₩70,444 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,627 | ₩70,230 | ₩69,627 | ₩70,188 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,266 | ₩69,775 | ₩69,259 | ₩69,704 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,810 | ₩69,185 | ₩68,502 | ₩69,185 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,797 | ₩69,011 | ₩68,663 | ₩68,770 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,823 | ₩69,185 | ₩68,726 | ₩68,984 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,743 | ₩68,743 | ₩68,582 | ₩68,683 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,823 | ₩68,931 | ₩68,395 | ₩68,898 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩69,239 | ₩69,239 | ₩68,971 | ₩69,038 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩69,065 | ₩69,507 | ₩68,904 | ₩68,931 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,453 | ₩69,627 | ₩68,971 | ₩69,126 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩70,016 | ₩70,139 | ₩69,802 | ₩69,802 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩70,159 | ₩70,241 | ₩70,043 | ₩70,241 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩69,983 | ₩70,050 | ₩69,895 | ₩69,895 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩69,212 | ₩69,614 | ₩69,212 | ₩69,555 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩69,105 | ₩69,507 | ₩69,105 | ₩69,266 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩69,212 | ₩69,668 | ₩69,212 | ₩69,547 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩69,105 | ₩69,388 | ₩69,091 | ₩69,362 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,676 | ₩68,846 | ₩68,435 | ₩68,754 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩68,971 | ₩69,091 | ₩68,314 | ₩68,314 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,821 | ₩69,440 | ₩68,743 | ₩69,002 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,403 | ₩69,078 | ₩67,403 | ₩68,821 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,939 | ₩68,226 | ₩67,939 | ₩68,174 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,890 | ₩68,924 | ₩67,537 | ₩67,537 | -1.96% | 3.1천 |
|---|