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 | ₩79,465 | ₩79,692 | ₩79,465 | ₩79,685 | +0.28% | 1천 |
| 2026.10.08 | ₩78,983 | ₩79,371 | ₩78,916 | ₩79,319 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,237 | ₩79,237 | ₩78,769 | ₩78,933 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,263 | ₩79,263 | ₩79,263 | ₩79,263 | 0.00% | 200 |
| 2026.10.05 | ₩78,662 | ₩78,856 | ₩78,662 | ₩78,822 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,769 | ₩78,769 | ₩78,448 | ₩78,587 | -0.23% | 1.9천 |
| 2026.10.01 | ₩78,060 | ₩78,167 | ₩77,865 | ₩78,129 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,809 | ₩78,809 | ₩78,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,201 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,434 | ₩78,581 | ₩78,274 | ₩78,430 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩79,184 | ₩79,184 | ₩78,689 | ₩78,689 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩79,023 | ₩79,291 | ₩79,023 | ₩79,291 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩78,876 | ₩79,031 | ₩78,689 | ₩78,838 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,371 | ₩79,371 | ₩78,990 | ₩78,990 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩79,866 | ₩79,866 | ₩79,358 | ₩79,372 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,532 | ₩80,013 | ₩79,532 | ₩79,905 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,304 | ₩79,425 | ₩79,224 | ₩79,407 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,572 | ₩79,649 | ₩79,398 | ₩79,649 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,819 | ₩79,819 | ₩78,956 | ₩79,137 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,375 | ₩80,375 | ₩79,906 | ₩79,912 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,529 | ₩80,529 | ₩80,194 | ₩80,236 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩80,147 | ₩80,589 | ₩80,147 | ₩80,521 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩80,161 | ₩80,161 | ₩79,746 | ₩79,818 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩79,987 | ₩80,000 | ₩79,960 | ₩79,961 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,736 | ₩80,736 | ₩80,254 | ₩80,254 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩81,191 | ₩81,191 | ₩80,824 | ₩80,824 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,325 | ₩81,325 | ₩81,191 | ₩81,258 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,696 | ₩80,776 | ₩80,642 | ₩80,721 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,682 | ₩80,682 | ₩80,281 | ₩80,328 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,749 | ₩80,856 | ₩80,649 | ₩80,688 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,271 | ₩81,271 | ₩81,017 | ₩81,124 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,749 | ₩80,990 | ₩80,749 | ₩80,827 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,325 | ₩81,485 | ₩81,258 | ₩81,328 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩81,124 | ₩81,325 | ₩81,107 | ₩81,289 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩81,044 | ₩81,314 | ₩81,044 | ₩81,314 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩81,084 | ₩81,111 | ₩80,950 | ₩81,051 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,405 | ₩81,445 | ₩80,721 | ₩80,721 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,726 | ₩81,900 | ₩81,479 | ₩81,479 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,646 | ₩81,646 | ₩81,344 | ₩81,344 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,539 | ₩81,579 | ₩81,269 | ₩81,269 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩81,860 | ₩81,860 | ₩81,800 | ₩81,800 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,766 | ₩81,847 | ₩81,696 | ₩81,696 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,713 | ₩81,713 | ₩81,419 | ₩81,457 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,646 | ₩81,659 | ₩81,455 | ₩81,455 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,579 | ₩81,603 | ₩81,539 | ₩81,560 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,463 | ₩81,463 | ₩81,463 | ₩81,463 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,338 | ₩81,338 | ₩81,030 | ₩81,182 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,392 | ₩81,392 | ₩81,124 | ₩81,233 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,656 | ₩81,333 | ₩80,656 | ₩81,333 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,428 | ₩80,721 | ₩80,428 | ₩80,721 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩79,866 | ₩80,123 | ₩79,866 | ₩80,123 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,224 | ₩79,623 | ₩78,983 | ₩79,623 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,518 | ₩79,806 | ₩78,901 | ₩78,901 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,625 | ₩79,920 | ₩79,625 | ₩79,779 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,465 | ₩79,465 | ₩79,023 | ₩79,185 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,762 | ₩79,077 | ₩78,762 | ₩78,853 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,220 | ₩78,274 | ₩78,060 | ₩78,234 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,729 | ₩78,755 | ₩78,434 | ₩78,600 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,300 | ₩78,454 | ₩78,300 | ₩78,428 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,555 | ₩78,555 | ₩78,163 | ₩78,163 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩78,943 | ₩78,943 | ₩78,461 | ₩78,496 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,689 | ₩78,822 | ₩78,648 | ₩78,743 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩78,086 | ₩78,176 | ₩78,073 | ₩78,176 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩78,113 | ₩78,113 | ₩77,752 | ₩77,796 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,354 | ₩78,354 | ₩77,979 | ₩78,105 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,749 | ₩77,952 | ₩77,749 | ₩77,904 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,497 | ₩77,685 | ₩77,377 | ₩77,646 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,497 | ₩77,497 | ₩77,230 | ₩77,341 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,488 | ₩78,488 | ₩78,046 | ₩78,118 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,752 | ₩77,832 | ₩77,712 | ₩77,738 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩77,042 | ₩77,752 | ₩77,042 | ₩77,740 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,761 | ₩77,116 | ₩76,400 | ₩76,874 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,534 | ₩76,708 | ₩76,480 | ₩76,542 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,440 | ₩76,480 | ₩76,253 | ₩76,253 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,842 | ₩76,842 | ₩76,427 | ₩76,427 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,377 | ₩77,377 | ₩77,012 | ₩77,012 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,186 | ₩76,186 | ₩75,972 | ₩76,159 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,347 | ₩76,387 | ₩76,313 | ₩76,313 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩77,002 | ₩77,241 | ₩77,002 | ₩77,241 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩76,909 | ₩76,909 | ₩76,843 | ₩76,843 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,457 | ₩77,457 | ₩76,347 | ₩76,376 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,578 | ₩77,645 | ₩77,029 | ₩77,065 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩76,949 | ₩77,176 | ₩76,949 | ₩77,005 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩76,083 | ₩76,414 | ₩76,025 | ₩76,246 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩74,881 | ₩75,617 | ₩74,881 | ₩75,617 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,330 | ₩75,410 | ₩74,369 | ₩74,369 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,312 | ₩75,077 | ₩74,312 | ₩75,077 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩74,928 | ₩75,062 | ₩74,709 | ₩74,709 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,263 | ₩75,450 | ₩74,630 | ₩74,630 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,611 | ₩75,798 | ₩75,530 | ₩75,750 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,236 | ₩75,240 | ₩75,222 | ₩75,240 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,781 | ₩75,129 | ₩74,781 | ₩75,103 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,460 | ₩74,460 | ₩74,165 | ₩74,320 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,767 | ₩74,767 | ₩74,540 | ₩74,581 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,754 | ₩74,821 | ₩74,702 | ₩74,702 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩75,089 | ₩75,089 | ₩74,781 | ₩74,804 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩74,888 | ₩74,901 | ₩74,687 | ₩74,860 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,246 | ₩74,353 | ₩74,232 | ₩74,250 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,469 | ₩73,831 | ₩73,443 | ₩73,831 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,362 | ₩73,637 | ₩73,135 | ₩73,637 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,215 | ₩73,262 | ₩72,974 | ₩73,046 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩73,148 | ₩73,306 | ₩73,148 | ₩73,271 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,255 | ₩73,429 | ₩73,026 | ₩73,026 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩73,991 | ₩74,118 | ₩73,884 | ₩73,886 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,804 | ₩73,898 | ₩73,496 | ₩73,803 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩73,045 | ₩73,615 | ₩73,001 | ₩73,615 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,683 | ₩73,704 | ₩73,536 | ₩73,558 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,255 | ₩73,456 | ₩73,255 | ₩73,353 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,255 | ₩73,255 | ₩72,981 | ₩73,004 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,657 | ₩73,864 | ₩73,657 | ₩73,864 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩73,041 | ₩73,041 | ₩73,041 | ₩73,041 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩72,921 | ₩72,921 | ₩72,451 | ₩72,451 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩72,921 | ₩72,988 | ₩70,726 | ₩72,874 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,533 | ₩73,104 | ₩72,533 | ₩73,104 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩71,930 | ₩71,930 | ₩71,669 | ₩71,855 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,770 | ₩71,770 | ₩71,596 | ₩71,751 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩71,904 | ₩71,904 | ₩71,775 | ₩71,775 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩71,877 | ₩71,937 | ₩71,676 | ₩71,740 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩72,064 | ₩72,078 | ₩71,810 | ₩71,972 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,582 | ₩71,582 | ₩71,235 | ₩71,344 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,582 | ₩71,743 | ₩71,133 | ₩71,133 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,288 | ₩71,596 | ₩71,288 | ₩71,467 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,288 | ₩71,508 | ₩71,275 | ₩71,508 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,739 | ₩70,818 | ₩70,672 | ₩70,818 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,485 | ₩70,771 | ₩70,445 | ₩70,686 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,325 | ₩70,887 | ₩70,325 | ₩70,887 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩70,110 | ₩70,515 | ₩69,816 | ₩70,515 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,284 | ₩70,338 | ₩70,017 | ₩70,030 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩70,017 | ₩70,659 | ₩70,017 | ₩70,512 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,682 | ₩70,017 | ₩69,682 | ₩70,017 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩68,090 | ₩68,348 | ₩68,050 | ₩68,348 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,438 | ₩68,438 | ₩68,183 | ₩68,375 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,845 | ₩68,103 | ₩66,845 | ₩67,997 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩68,036 | ₩68,090 | ₩67,894 | ₩67,894 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,618 | ₩67,569 | ₩66,618 | ₩67,569 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩66,919 | ₩66,919 | ₩66,304 | ₩66,304 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩66,932 | ₩67,036 | ₩66,430 | ₩66,430 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,782 | ₩67,782 | ₩67,204 | ₩67,204 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,581 | ₩68,009 | ₩67,581 | ₩67,846 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,618 | ₩67,902 | ₩66,618 | ₩67,568 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩68,116 | ₩68,130 | ₩67,421 | ₩67,421 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩67,126 | ₩67,126 | ₩66,751 | ₩66,939 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,340 | ₩67,635 | ₩67,327 | ₩67,635 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,223 | ₩68,223 | ₩67,754 | ₩67,754 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,397 | ₩68,826 | ₩68,397 | ₩68,596 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩67,956 | ₩68,464 | ₩67,956 | ₩68,331 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,278 | ₩68,278 | ₩67,715 | ₩67,715 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩67,963 | ₩68,021 | ₩67,649 | ₩67,649 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,505 | ₩68,652 | ₩68,277 | ₩68,561 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩69,160 | ₩69,174 | ₩68,701 | ₩68,701 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,541 | ₩68,846 | ₩67,541 | ₩68,846 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,424 | ₩68,632 | ₩68,424 | ₩68,632 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,401 | ₩69,495 | ₩69,401 | ₩69,495 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,619 | ₩70,619 | ₩70,378 | ₩70,454 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,619 | ₩70,619 | ₩70,070 | ₩70,110 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,860 | ₩71,027 | ₩70,860 | ₩71,027 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,565 | ₩70,967 | ₩70,552 | ₩70,967 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩71,020 | ₩71,070 | ₩71,020 | ₩71,070 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,181 | ₩71,181 | ₩70,846 | ₩71,007 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,820 | ₩70,900 | ₩70,713 | ₩70,848 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,221 | ₩71,328 | ₩70,498 | ₩70,606 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,472 | ₩71,221 | ₩70,472 | ₩71,221 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,766 | ₩70,806 | ₩70,624 | ₩70,800 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩70,994 | ₩71,047 | ₩70,753 | ₩70,927 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,552 | ₩70,766 | ₩70,325 | ₩70,532 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,552 | ₩71,154 | ₩70,418 | ₩70,802 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,241 | ₩71,649 | ₩70,573 | ₩70,573 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,295 | ₩71,321 | ₩71,007 | ₩71,241 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩70,927 | ₩71,208 | ₩70,927 | ₩71,061 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩70,927 | ₩71,101 | ₩70,846 | ₩71,061 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,579 | ₩71,193 | ₩70,579 | ₩71,193 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩70,124 | ₩70,164 | ₩70,084 | ₩70,090 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩70,017 | ₩70,579 | ₩70,017 | ₩70,457 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,365 | ₩70,365 | ₩69,883 | ₩70,231 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,588 | ₩70,177 | ₩69,588 | ₩70,151 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,495 | ₩69,635 | ₩69,214 | ₩69,635 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,455 | ₩69,796 | ₩69,455 | ₩69,796 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,408 | ₩69,408 | ₩69,321 | ₩69,328 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩68,960 | ₩69,174 | ₩68,960 | ₩69,143 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩69,053 | ₩69,093 | ₩68,933 | ₩69,008 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,720 | ₩68,749 | ₩68,652 | ₩68,727 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩68,973 | ₩69,200 | ₩68,812 | ₩68,960 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,458 | ₩68,711 | ₩68,458 | ₩68,711 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,541 | ₩68,118 | ₩67,541 | ₩67,694 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,612 | ₩68,656 | ₩68,612 | ₩68,656 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,772 | ₩68,826 | ₩68,598 | ₩68,598 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,170 | ₩68,376 | ₩68,063 | ₩68,376 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,244 | ₩68,244 | ₩68,136 | ₩68,198 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩67,956 | ₩68,314 | ₩67,956 | ₩68,314 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,849 | ₩68,411 | ₩67,849 | ₩68,277 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩67,949 | ₩67,996 | ₩67,916 | ₩67,929 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,317 | ₩68,317 | ₩67,406 | ₩67,406 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,688 | ₩68,118 | ₩67,688 | ₩68,118 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,327 | ₩67,514 | ₩67,327 | ₩67,490 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,363 | ₩66,952 | ₩66,363 | ₩66,952 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,792 | ₩66,792 | ₩66,461 | ₩66,461 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩66,966 | ₩66,966 | ₩66,885 | ₩66,915 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩66,992 | ₩66,992 | ₩66,858 | ₩66,939 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩67,046 | ₩67,046 | ₩66,872 | ₩67,036 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩66,992 | ₩67,099 | ₩66,992 | ₩67,073 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,845 | ₩66,845 | ₩66,818 | ₩66,818 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,658 | ₩66,751 | ₩66,658 | ₩66,751 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,243 | ₩66,457 | ₩66,243 | ₩66,262 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,469 | ₩66,469 | ₩66,042 | ₩66,069 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,511 | ₩66,511 | ₩65,908 | ₩65,935 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,310 | ₩66,390 | ₩65,868 | ₩66,096 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩67,086 | ₩67,113 | ₩66,591 | ₩66,685 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩71,877 | ₩71,877 | ₩71,370 | ₩71,462 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩70,994 | ₩71,774 | ₩70,994 | ₩71,724 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,659 | ₩71,366 | ₩70,619 | ₩71,289 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,733 | ₩70,766 | ₩70,417 | ₩70,417 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,806 | ₩70,913 | ₩70,565 | ₩70,583 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩71,087 | ₩71,275 | ₩71,022 | ₩71,022 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩71,020 | ₩71,087 | ₩70,820 | ₩70,962 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,298 | ₩71,047 | ₩70,298 | ₩71,040 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,258 | ₩70,525 | ₩70,217 | ₩70,405 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,820 | ₩70,820 | ₩70,403 | ₩70,403 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩70,940 | ₩70,967 | ₩70,889 | ₩70,889 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,405 | ₩70,686 | ₩70,405 | ₩70,525 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩69,107 | ₩70,161 | ₩69,107 | ₩70,161 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩68,946 | ₩69,294 | ₩68,946 | ₩69,242 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩67,942 | ₩69,040 | ₩67,942 | ₩68,772 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,451 | ₩69,214 | ₩67,809 | ₩67,822 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,436 | ₩68,570 | ₩68,183 | ₩68,438 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,719 | ₩68,906 | ₩68,424 | ₩68,606 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,241 | ₩69,374 | ₩68,678 | ₩68,678 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩69,160 | ₩69,575 | ₩69,160 | ₩69,348 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩69,977 | ₩70,244 | ₩69,526 | ₩69,526 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩70,003 | ₩70,539 | ₩70,003 | ₩70,350 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,535 | ₩70,137 | ₩69,535 | ₩70,094 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,174 | ₩69,682 | ₩69,167 | ₩69,611 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,719 | ₩69,093 | ₩68,411 | ₩69,093 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,705 | ₩68,919 | ₩68,571 | ₩68,678 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,732 | ₩69,093 | ₩68,634 | ₩68,893 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,652 | ₩68,652 | ₩68,491 | ₩68,591 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,732 | ₩68,839 | ₩68,304 | ₩68,807 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩69,147 | ₩69,147 | ₩68,879 | ₩68,946 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩68,973 | ₩69,415 | ₩68,812 | ₩68,839 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,361 | ₩69,535 | ₩68,879 | ₩69,034 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩69,923 | ₩70,046 | ₩69,709 | ₩69,709 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩70,066 | ₩70,148 | ₩69,950 | ₩70,148 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩69,890 | ₩69,956 | ₩69,803 | ₩69,803 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩69,120 | ₩69,522 | ₩69,120 | ₩69,463 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩69,013 | ₩69,415 | ₩69,013 | ₩69,174 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩69,120 | ₩69,575 | ₩69,120 | ₩69,455 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩69,013 | ₩69,295 | ₩69,000 | ₩69,270 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,585 | ₩68,755 | ₩68,344 | ₩68,662 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩68,879 | ₩69,000 | ₩68,223 | ₩68,223 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,729 | ₩69,348 | ₩68,652 | ₩68,910 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,313 | ₩68,986 | ₩67,313 | ₩68,729 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,849 | ₩68,135 | ₩67,849 | ₩68,083 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,799 | ₩68,832 | ₩67,447 | ₩67,447 | -1.96% | 3.1천 |
|---|