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 | ₩79,637 | ₩79,865 | ₩79,637 | ₩79,858 | +0.28% | 1천 |
| 2026.10.08 | ₩79,154 | ₩79,543 | ₩79,087 | ₩79,491 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,409 | ₩79,409 | ₩78,940 | ₩79,104 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,434 | ₩79,434 | ₩79,434 | ₩79,434 | 0.00% | 200 |
| 2026.10.05 | ₩78,832 | ₩79,027 | ₩78,832 | ₩78,993 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,940 | ₩78,940 | ₩78,618 | ₩78,757 | -0.23% | 1.9천 |
| 2026.10.01 | ₩78,229 | ₩78,336 | ₩78,034 | ₩78,298 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,980 | ₩78,980 | ₩78,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,371 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,604 | ₩78,752 | ₩78,443 | ₩78,600 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩79,355 | ₩79,355 | ₩78,859 | ₩78,859 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩79,194 | ₩79,463 | ₩79,194 | ₩79,463 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩79,047 | ₩79,202 | ₩78,859 | ₩79,009 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,543 | ₩79,543 | ₩79,161 | ₩79,161 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩80,039 | ₩80,039 | ₩79,530 | ₩79,544 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,704 | ₩80,187 | ₩79,704 | ₩80,078 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,476 | ₩79,597 | ₩79,395 | ₩79,579 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,744 | ₩79,822 | ₩79,570 | ₩79,822 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,992 | ₩79,992 | ₩79,127 | ₩79,308 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,549 | ₩80,549 | ₩80,079 | ₩80,085 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,703 | ₩80,703 | ₩80,368 | ₩80,409 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩80,321 | ₩80,763 | ₩80,321 | ₩80,695 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩80,334 | ₩80,334 | ₩79,919 | ₩79,991 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩80,160 | ₩80,173 | ₩80,133 | ₩80,134 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,911 | ₩80,911 | ₩80,428 | ₩80,428 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩81,367 | ₩81,367 | ₩80,999 | ₩80,999 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,501 | ₩81,501 | ₩81,367 | ₩81,434 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,871 | ₩80,951 | ₩80,817 | ₩80,896 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,857 | ₩80,857 | ₩80,455 | ₩80,502 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,924 | ₩81,032 | ₩80,824 | ₩80,863 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,447 | ₩81,447 | ₩81,193 | ₩81,300 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,924 | ₩81,166 | ₩80,924 | ₩81,002 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,501 | ₩81,662 | ₩81,434 | ₩81,504 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩81,300 | ₩81,501 | ₩81,282 | ₩81,465 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩81,219 | ₩81,490 | ₩81,219 | ₩81,490 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩81,260 | ₩81,286 | ₩81,126 | ₩81,226 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,582 | ₩81,622 | ₩80,896 | ₩80,896 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,903 | ₩82,078 | ₩81,655 | ₩81,655 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,823 | ₩81,823 | ₩81,520 | ₩81,520 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,716 | ₩81,756 | ₩81,445 | ₩81,445 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩82,038 | ₩82,038 | ₩81,977 | ₩81,977 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,944 | ₩82,024 | ₩81,873 | ₩81,873 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,890 | ₩81,890 | ₩81,595 | ₩81,634 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,823 | ₩81,836 | ₩81,631 | ₩81,631 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,756 | ₩81,780 | ₩81,716 | ₩81,737 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,639 | ₩81,639 | ₩81,639 | ₩81,639 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,514 | ₩81,514 | ₩81,206 | ₩81,358 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,568 | ₩81,568 | ₩81,300 | ₩81,409 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,831 | ₩81,509 | ₩80,831 | ₩81,509 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,603 | ₩80,896 | ₩80,603 | ₩80,896 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩80,039 | ₩80,297 | ₩80,039 | ₩80,297 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,395 | ₩79,795 | ₩79,154 | ₩79,795 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,691 | ₩79,979 | ₩79,072 | ₩79,072 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,798 | ₩80,093 | ₩79,798 | ₩79,952 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,637 | ₩79,637 | ₩79,194 | ₩79,357 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,933 | ₩79,248 | ₩78,933 | ₩79,024 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,390 | ₩78,443 | ₩78,229 | ₩78,403 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,899 | ₩78,926 | ₩78,604 | ₩78,771 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,470 | ₩78,624 | ₩78,470 | ₩78,598 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,725 | ₩78,725 | ₩78,332 | ₩78,332 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩79,114 | ₩79,114 | ₩78,631 | ₩78,666 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,859 | ₩78,993 | ₩78,819 | ₩78,914 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩78,256 | ₩78,345 | ₩78,242 | ₩78,345 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩78,282 | ₩78,282 | ₩77,920 | ₩77,964 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,524 | ₩78,524 | ₩78,148 | ₩78,274 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,918 | ₩78,121 | ₩77,918 | ₩78,073 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,665 | ₩77,853 | ₩77,545 | ₩77,814 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,665 | ₩77,665 | ₩77,397 | ₩77,509 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,658 | ₩78,658 | ₩78,215 | ₩78,288 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,920 | ₩78,001 | ₩77,880 | ₩77,907 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩77,209 | ₩77,920 | ₩77,209 | ₩77,908 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,928 | ₩77,283 | ₩76,566 | ₩77,040 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,700 | ₩76,874 | ₩76,646 | ₩76,708 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,606 | ₩76,646 | ₩76,418 | ₩76,418 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩77,008 | ₩77,008 | ₩76,593 | ₩76,593 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,545 | ₩77,545 | ₩77,179 | ₩77,179 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,351 | ₩76,351 | ₩76,137 | ₩76,324 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,512 | ₩76,552 | ₩76,479 | ₩76,479 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩77,169 | ₩77,408 | ₩77,169 | ₩77,408 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩77,075 | ₩77,075 | ₩77,010 | ₩77,010 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,625 | ₩77,625 | ₩76,512 | ₩76,542 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,746 | ₩77,813 | ₩77,196 | ₩77,232 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩77,116 | ₩77,344 | ₩77,116 | ₩77,172 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩76,248 | ₩76,579 | ₩76,190 | ₩76,411 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩75,043 | ₩75,781 | ₩75,043 | ₩75,781 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,493 | ₩75,573 | ₩74,530 | ₩74,530 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,474 | ₩75,239 | ₩74,474 | ₩75,239 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩75,090 | ₩75,225 | ₩74,870 | ₩74,870 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,426 | ₩75,613 | ₩74,791 | ₩74,791 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,774 | ₩75,962 | ₩75,694 | ₩75,914 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,399 | ₩75,403 | ₩75,385 | ₩75,403 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,943 | ₩75,292 | ₩74,943 | ₩75,266 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,621 | ₩74,621 | ₩74,326 | ₩74,482 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,929 | ₩74,929 | ₩74,701 | ₩74,743 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,916 | ₩74,983 | ₩74,864 | ₩74,864 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩75,251 | ₩75,251 | ₩74,943 | ₩74,966 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩75,050 | ₩75,064 | ₩74,849 | ₩75,022 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,406 | ₩74,514 | ₩74,393 | ₩74,410 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,629 | ₩73,991 | ₩73,602 | ₩73,991 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,521 | ₩73,796 | ₩73,293 | ₩73,796 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,374 | ₩73,421 | ₩73,132 | ₩73,205 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩73,307 | ₩73,465 | ₩73,307 | ₩73,430 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,414 | ₩73,588 | ₩73,185 | ₩73,185 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩74,152 | ₩74,279 | ₩74,044 | ₩74,046 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,964 | ₩74,058 | ₩73,655 | ₩73,963 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩73,203 | ₩73,775 | ₩73,159 | ₩73,775 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,843 | ₩73,863 | ₩73,696 | ₩73,717 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,414 | ₩73,615 | ₩73,414 | ₩73,512 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,414 | ₩73,414 | ₩73,139 | ₩73,162 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,816 | ₩74,024 | ₩73,816 | ₩74,024 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩73,199 | ₩73,199 | ₩73,199 | ₩73,199 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩73,079 | ₩73,079 | ₩72,608 | ₩72,608 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩73,079 | ₩73,146 | ₩70,879 | ₩73,032 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,690 | ₩73,262 | ₩72,690 | ₩73,262 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩72,086 | ₩72,086 | ₩71,825 | ₩72,011 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,925 | ₩71,925 | ₩71,751 | ₩71,907 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩72,059 | ₩72,059 | ₩71,931 | ₩71,931 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩72,033 | ₩72,093 | ₩71,831 | ₩71,896 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩72,220 | ₩72,234 | ₩71,966 | ₩72,128 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,738 | ₩71,738 | ₩71,389 | ₩71,499 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,738 | ₩71,899 | ₩71,287 | ₩71,287 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,443 | ₩71,751 | ₩71,443 | ₩71,622 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,443 | ₩71,662 | ₩71,429 | ₩71,662 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,893 | ₩70,972 | ₩70,826 | ₩70,972 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,638 | ₩70,925 | ₩70,598 | ₩70,839 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,477 | ₩71,040 | ₩70,477 | ₩71,040 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩70,262 | ₩70,667 | ₩69,967 | ₩70,667 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,437 | ₩70,490 | ₩70,168 | ₩70,182 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩70,168 | ₩70,812 | ₩70,168 | ₩70,665 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,833 | ₩70,168 | ₩69,833 | ₩70,168 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩68,237 | ₩68,496 | ₩68,197 | ₩68,496 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,586 | ₩68,586 | ₩68,331 | ₩68,523 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,990 | ₩68,251 | ₩66,990 | ₩68,145 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩68,184 | ₩68,237 | ₩68,041 | ₩68,041 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,762 | ₩67,716 | ₩66,762 | ₩67,716 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩67,064 | ₩67,064 | ₩66,448 | ₩66,448 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩67,077 | ₩67,182 | ₩66,574 | ₩66,574 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,929 | ₩67,929 | ₩67,349 | ₩67,349 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,728 | ₩68,157 | ₩67,728 | ₩67,993 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,762 | ₩68,049 | ₩66,762 | ₩67,714 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩68,264 | ₩68,277 | ₩67,567 | ₩67,567 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩67,272 | ₩67,272 | ₩66,896 | ₩67,084 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,486 | ₩67,781 | ₩67,473 | ₩67,781 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,371 | ₩68,371 | ₩67,901 | ₩67,901 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,546 | ₩68,975 | ₩68,546 | ₩68,744 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩68,103 | ₩68,613 | ₩68,103 | ₩68,479 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,426 | ₩68,426 | ₩67,862 | ₩67,862 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩68,110 | ₩68,169 | ₩67,796 | ₩67,796 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,653 | ₩68,800 | ₩68,425 | ₩68,709 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩69,310 | ₩69,324 | ₩68,850 | ₩68,850 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,687 | ₩68,995 | ₩67,687 | ₩68,995 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,572 | ₩68,780 | ₩68,572 | ₩68,780 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,552 | ₩69,645 | ₩69,552 | ₩69,645 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,772 | ₩70,772 | ₩70,531 | ₩70,607 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,772 | ₩70,772 | ₩70,222 | ₩70,262 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩71,013 | ₩71,181 | ₩71,013 | ₩71,181 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,718 | ₩71,121 | ₩70,705 | ₩71,121 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩71,174 | ₩71,224 | ₩71,174 | ₩71,224 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,335 | ₩71,335 | ₩71,000 | ₩71,161 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,973 | ₩71,054 | ₩70,866 | ₩71,001 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,375 | ₩71,483 | ₩70,651 | ₩70,759 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,624 | ₩71,375 | ₩70,624 | ₩71,375 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,919 | ₩70,960 | ₩70,777 | ₩70,953 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩71,147 | ₩71,201 | ₩70,906 | ₩71,080 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,705 | ₩70,919 | ₩70,477 | ₩70,685 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,705 | ₩71,308 | ₩70,571 | ₩70,956 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,396 | ₩71,805 | ₩70,726 | ₩70,726 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,449 | ₩71,476 | ₩71,161 | ₩71,396 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩71,080 | ₩71,362 | ₩71,080 | ₩71,215 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩71,080 | ₩71,255 | ₩71,000 | ₩71,215 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,732 | ₩71,347 | ₩70,732 | ₩71,347 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩70,276 | ₩70,316 | ₩70,236 | ₩70,242 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩70,168 | ₩70,732 | ₩70,168 | ₩70,610 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,517 | ₩70,517 | ₩70,034 | ₩70,383 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,739 | ₩70,329 | ₩69,739 | ₩70,303 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,645 | ₩69,786 | ₩69,364 | ₩69,786 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,605 | ₩69,947 | ₩69,605 | ₩69,947 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,558 | ₩69,558 | ₩69,471 | ₩69,478 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩69,109 | ₩69,324 | ₩69,109 | ₩69,293 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩69,203 | ₩69,243 | ₩69,082 | ₩69,157 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,869 | ₩68,898 | ₩68,800 | ₩68,876 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩69,122 | ₩69,350 | ₩68,961 | ₩69,109 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,606 | ₩68,859 | ₩68,606 | ₩68,859 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,687 | ₩68,265 | ₩67,687 | ₩67,840 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,760 | ₩68,805 | ₩68,760 | ₩68,805 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,921 | ₩68,975 | ₩68,747 | ₩68,747 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,318 | ₩68,524 | ₩68,210 | ₩68,524 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,391 | ₩68,391 | ₩68,284 | ₩68,346 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩68,103 | ₩68,463 | ₩68,103 | ₩68,463 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,996 | ₩68,559 | ₩67,996 | ₩68,425 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩68,096 | ₩68,143 | ₩68,063 | ₩68,076 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,465 | ₩68,465 | ₩67,552 | ₩67,552 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,835 | ₩68,265 | ₩67,835 | ₩68,265 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,473 | ₩67,661 | ₩67,473 | ₩67,636 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,507 | ₩67,097 | ₩66,507 | ₩67,097 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,936 | ₩66,936 | ₩66,605 | ₩66,605 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩67,111 | ₩67,111 | ₩67,030 | ₩67,060 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩67,137 | ₩67,137 | ₩67,003 | ₩67,084 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩67,191 | ₩67,191 | ₩67,017 | ₩67,182 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩67,137 | ₩67,245 | ₩67,137 | ₩67,218 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,990 | ₩66,990 | ₩66,963 | ₩66,963 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,802 | ₩66,896 | ₩66,802 | ₩66,896 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,386 | ₩66,601 | ₩66,386 | ₩66,405 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,613 | ₩66,613 | ₩66,185 | ₩66,212 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,655 | ₩66,655 | ₩66,051 | ₩66,078 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,453 | ₩66,534 | ₩66,011 | ₩66,239 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩67,231 | ₩67,258 | ₩66,735 | ₩66,829 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩72,033 | ₩72,033 | ₩71,524 | ₩71,617 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩71,147 | ₩71,929 | ₩71,147 | ₩71,880 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,812 | ₩71,520 | ₩70,772 | ₩71,444 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,886 | ₩70,919 | ₩70,569 | ₩70,569 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,960 | ₩71,067 | ₩70,718 | ₩70,736 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩71,241 | ₩71,429 | ₩71,176 | ₩71,176 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩71,174 | ₩71,241 | ₩70,973 | ₩71,115 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,450 | ₩71,201 | ₩70,450 | ₩71,194 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,410 | ₩70,678 | ₩70,370 | ₩70,557 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,973 | ₩70,973 | ₩70,556 | ₩70,556 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩71,094 | ₩71,121 | ₩71,043 | ₩71,043 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,557 | ₩70,839 | ₩70,557 | ₩70,678 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩69,256 | ₩70,313 | ₩69,256 | ₩70,313 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩69,096 | ₩69,444 | ₩69,096 | ₩69,392 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩68,090 | ₩69,189 | ₩68,090 | ₩68,921 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,599 | ₩69,364 | ₩67,956 | ₩67,969 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,585 | ₩68,719 | ₩68,331 | ₩68,586 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,868 | ₩69,055 | ₩68,572 | ₩68,755 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,391 | ₩69,525 | ₩68,827 | ₩68,827 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩69,310 | ₩69,726 | ₩69,310 | ₩69,498 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩70,128 | ₩70,396 | ₩69,676 | ₩69,676 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩70,155 | ₩70,691 | ₩70,155 | ₩70,502 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,686 | ₩70,289 | ₩69,686 | ₩70,246 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,324 | ₩69,833 | ₩69,317 | ₩69,762 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,868 | ₩69,243 | ₩68,559 | ₩69,243 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,854 | ₩69,069 | ₩68,720 | ₩68,827 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,881 | ₩69,243 | ₩68,783 | ₩69,042 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,800 | ₩68,800 | ₩68,640 | ₩68,740 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,881 | ₩68,988 | ₩68,452 | ₩68,956 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩69,297 | ₩69,297 | ₩69,028 | ₩69,096 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩69,122 | ₩69,565 | ₩68,961 | ₩68,988 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,511 | ₩69,686 | ₩69,028 | ₩69,184 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩70,075 | ₩70,198 | ₩69,860 | ₩69,860 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩70,218 | ₩70,300 | ₩70,101 | ₩70,300 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩70,041 | ₩70,108 | ₩69,954 | ₩69,954 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩69,270 | ₩69,672 | ₩69,270 | ₩69,613 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩69,163 | ₩69,565 | ₩69,163 | ₩69,324 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩69,270 | ₩69,726 | ₩69,270 | ₩69,605 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩69,163 | ₩69,446 | ₩69,149 | ₩69,420 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,733 | ₩68,904 | ₩68,492 | ₩68,811 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩69,028 | ₩69,149 | ₩68,371 | ₩68,371 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,878 | ₩69,498 | ₩68,800 | ₩69,059 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,459 | ₩69,136 | ₩67,459 | ₩68,878 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,996 | ₩68,283 | ₩67,996 | ₩68,230 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,948 | ₩68,982 | ₩67,593 | ₩67,593 | -1.96% | 3.1천 |
|---|