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 | ₩79,414 | ₩79,641 | ₩79,414 | ₩79,634 | +0.28% | 1천 |
| 2026.10.08 | ₩78,932 | ₩79,320 | ₩78,865 | ₩79,268 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,186 | ₩79,186 | ₩78,718 | ₩78,883 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,212 | ₩79,212 | ₩79,212 | ₩79,212 | 0.00% | 200 |
| 2026.10.05 | ₩78,611 | ₩78,805 | ₩78,611 | ₩78,772 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,718 | ₩78,718 | ₩78,397 | ₩78,536 | -0.23% | 1.9천 |
| 2026.10.01 | ₩78,009 | ₩78,116 | ₩77,815 | ₩78,079 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,758 | ₩78,758 | ₩78,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,151 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,384 | ₩78,531 | ₩78,223 | ₩78,380 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩79,133 | ₩79,133 | ₩78,638 | ₩78,638 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩78,972 | ₩79,240 | ₩78,972 | ₩79,240 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩78,825 | ₩78,980 | ₩78,638 | ₩78,788 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,320 | ₩79,320 | ₩78,939 | ₩78,939 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩79,815 | ₩79,815 | ₩79,307 | ₩79,321 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,480 | ₩79,962 | ₩79,480 | ₩79,854 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,253 | ₩79,374 | ₩79,173 | ₩79,356 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,521 | ₩79,598 | ₩79,347 | ₩79,598 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,768 | ₩79,768 | ₩78,905 | ₩79,086 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,323 | ₩80,323 | ₩79,855 | ₩79,860 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,477 | ₩80,477 | ₩80,142 | ₩80,184 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩80,096 | ₩80,537 | ₩80,096 | ₩80,469 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩80,109 | ₩80,109 | ₩79,694 | ₩79,767 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩79,935 | ₩79,949 | ₩79,908 | ₩79,910 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,684 | ₩80,684 | ₩80,203 | ₩80,203 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩81,139 | ₩81,139 | ₩80,772 | ₩80,772 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,273 | ₩81,273 | ₩81,139 | ₩81,206 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,644 | ₩80,724 | ₩80,591 | ₩80,669 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,631 | ₩80,631 | ₩80,229 | ₩80,276 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,698 | ₩80,804 | ₩80,597 | ₩80,636 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,219 | ₩81,219 | ₩80,965 | ₩81,072 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,698 | ₩80,938 | ₩80,698 | ₩80,775 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,273 | ₩81,433 | ₩81,206 | ₩81,275 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩81,072 | ₩81,273 | ₩81,055 | ₩81,236 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩80,992 | ₩81,262 | ₩80,992 | ₩81,262 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩81,032 | ₩81,059 | ₩80,898 | ₩80,998 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,353 | ₩81,393 | ₩80,669 | ₩80,669 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,674 | ₩81,848 | ₩81,426 | ₩81,426 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,594 | ₩81,594 | ₩81,291 | ₩81,291 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,487 | ₩81,527 | ₩81,216 | ₩81,216 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩81,808 | ₩81,808 | ₩81,747 | ₩81,747 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,714 | ₩81,794 | ₩81,643 | ₩81,643 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,660 | ₩81,660 | ₩81,366 | ₩81,405 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,594 | ₩81,607 | ₩81,402 | ₩81,402 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,527 | ₩81,551 | ₩81,487 | ₩81,508 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,410 | ₩81,410 | ₩81,410 | ₩81,410 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,286 | ₩81,286 | ₩80,978 | ₩81,129 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,339 | ₩81,339 | ₩81,072 | ₩81,180 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,604 | ₩81,281 | ₩80,604 | ₩81,281 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,377 | ₩80,669 | ₩80,377 | ₩80,669 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩79,815 | ₩80,072 | ₩79,815 | ₩80,072 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,173 | ₩79,571 | ₩78,932 | ₩79,571 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,467 | ₩79,755 | ₩78,851 | ₩78,851 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,574 | ₩79,868 | ₩79,574 | ₩79,728 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,414 | ₩79,414 | ₩78,972 | ₩79,134 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,711 | ₩79,026 | ₩78,711 | ₩78,802 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,170 | ₩78,223 | ₩78,009 | ₩78,183 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,678 | ₩78,705 | ₩78,384 | ₩78,550 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,250 | ₩78,404 | ₩78,250 | ₩78,377 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,504 | ₩78,504 | ₩78,112 | ₩78,112 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩78,892 | ₩78,892 | ₩78,411 | ₩78,445 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,638 | ₩78,772 | ₩78,598 | ₩78,693 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩78,036 | ₩78,126 | ₩78,023 | ₩78,126 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩78,063 | ₩78,063 | ₩77,702 | ₩77,746 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,304 | ₩78,304 | ₩77,929 | ₩78,055 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,699 | ₩77,902 | ₩77,699 | ₩77,854 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,448 | ₩77,635 | ₩77,327 | ₩77,596 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,448 | ₩77,448 | ₩77,180 | ₩77,291 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,437 | ₩78,437 | ₩77,996 | ₩78,068 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,702 | ₩77,782 | ₩77,662 | ₩77,688 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩76,993 | ₩77,702 | ₩76,993 | ₩77,690 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,712 | ₩77,067 | ₩76,351 | ₩76,824 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,485 | ₩76,659 | ₩76,431 | ₩76,493 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,391 | ₩76,431 | ₩76,204 | ₩76,204 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,792 | ₩76,792 | ₩76,378 | ₩76,378 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,327 | ₩77,327 | ₩76,962 | ₩76,962 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,137 | ₩76,137 | ₩75,923 | ₩76,110 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,298 | ₩76,338 | ₩76,264 | ₩76,264 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩76,953 | ₩77,191 | ₩76,953 | ₩77,191 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩76,859 | ₩76,859 | ₩76,794 | ₩76,794 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,408 | ₩77,408 | ₩76,298 | ₩76,327 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,528 | ₩77,595 | ₩76,980 | ₩77,016 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩76,899 | ₩77,127 | ₩76,899 | ₩76,956 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩76,034 | ₩76,364 | ₩75,977 | ₩76,197 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩74,833 | ₩75,569 | ₩74,833 | ₩75,569 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,281 | ₩75,361 | ₩74,321 | ₩74,321 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,265 | ₩75,028 | ₩74,265 | ₩75,028 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩74,880 | ₩75,014 | ₩74,661 | ₩74,661 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,214 | ₩75,401 | ₩74,582 | ₩74,582 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,562 | ₩75,749 | ₩75,482 | ₩75,701 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,188 | ₩75,192 | ₩75,174 | ₩75,192 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,733 | ₩75,081 | ₩74,733 | ₩75,055 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,412 | ₩74,412 | ₩74,118 | ₩74,273 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,719 | ₩74,719 | ₩74,492 | ₩74,534 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,706 | ₩74,773 | ₩74,654 | ₩74,654 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩75,040 | ₩75,040 | ₩74,733 | ₩74,756 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩74,840 | ₩74,853 | ₩74,639 | ₩74,812 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,198 | ₩74,305 | ₩74,184 | ₩74,202 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,422 | ₩73,783 | ₩73,395 | ₩73,783 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,315 | ₩73,589 | ₩73,088 | ₩73,589 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,168 | ₩73,215 | ₩72,927 | ₩73,000 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩73,101 | ₩73,259 | ₩73,101 | ₩73,224 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,208 | ₩73,382 | ₩72,979 | ₩72,979 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩73,944 | ₩74,071 | ₩73,837 | ₩73,838 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,757 | ₩73,850 | ₩73,449 | ₩73,755 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩72,998 | ₩73,568 | ₩72,954 | ₩73,568 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,636 | ₩73,656 | ₩73,489 | ₩73,510 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,208 | ₩73,409 | ₩73,208 | ₩73,306 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,208 | ₩73,208 | ₩72,934 | ₩72,957 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,609 | ₩73,817 | ₩73,609 | ₩73,817 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩72,994 | ₩72,994 | ₩72,994 | ₩72,994 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩72,874 | ₩72,874 | ₩72,404 | ₩72,404 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩72,874 | ₩72,941 | ₩70,681 | ₩72,827 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,486 | ₩73,057 | ₩72,486 | ₩73,057 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩71,884 | ₩71,884 | ₩71,623 | ₩71,809 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,724 | ₩71,724 | ₩71,550 | ₩71,705 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩71,857 | ₩71,857 | ₩71,729 | ₩71,729 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩71,831 | ₩71,891 | ₩71,630 | ₩71,694 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩72,018 | ₩72,031 | ₩71,764 | ₩71,926 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,536 | ₩71,536 | ₩71,189 | ₩71,298 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,536 | ₩71,697 | ₩71,087 | ₩71,087 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,242 | ₩71,550 | ₩71,242 | ₩71,421 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,242 | ₩71,462 | ₩71,229 | ₩71,462 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,694 | ₩70,773 | ₩70,627 | ₩70,773 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,440 | ₩70,726 | ₩70,400 | ₩70,640 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,279 | ₩70,841 | ₩70,279 | ₩70,841 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩70,065 | ₩70,469 | ₩69,771 | ₩70,469 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,239 | ₩70,293 | ₩69,972 | ₩69,985 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩69,972 | ₩70,614 | ₩69,972 | ₩70,467 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,637 | ₩69,972 | ₩69,637 | ₩69,972 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩68,046 | ₩68,304 | ₩68,006 | ₩68,304 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,394 | ₩68,394 | ₩68,140 | ₩68,331 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,802 | ₩68,059 | ₩66,802 | ₩67,954 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩67,992 | ₩68,046 | ₩67,851 | ₩67,851 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,575 | ₩67,526 | ₩66,575 | ₩67,526 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩66,876 | ₩66,876 | ₩66,262 | ₩66,262 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩66,889 | ₩66,993 | ₩66,388 | ₩66,388 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,738 | ₩67,738 | ₩67,161 | ₩67,161 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,538 | ₩67,966 | ₩67,538 | ₩67,802 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,575 | ₩67,859 | ₩66,575 | ₩67,524 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩68,073 | ₩68,086 | ₩67,377 | ₩67,377 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩67,083 | ₩67,083 | ₩66,709 | ₩66,896 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,297 | ₩67,591 | ₩67,284 | ₩67,591 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,180 | ₩68,180 | ₩67,710 | ₩67,710 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,353 | ₩68,781 | ₩68,353 | ₩68,551 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩67,912 | ₩68,420 | ₩67,912 | ₩68,287 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,234 | ₩68,234 | ₩67,671 | ₩67,671 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩67,919 | ₩67,978 | ₩67,606 | ₩67,606 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,460 | ₩68,608 | ₩68,233 | ₩68,517 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩69,116 | ₩69,129 | ₩68,657 | ₩68,657 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,498 | ₩68,802 | ₩67,498 | ₩68,802 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,380 | ₩68,588 | ₩68,380 | ₩68,588 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,357 | ₩69,450 | ₩69,357 | ₩69,450 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,574 | ₩70,574 | ₩70,333 | ₩70,409 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,574 | ₩70,574 | ₩70,025 | ₩70,065 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,814 | ₩70,981 | ₩70,814 | ₩70,981 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,520 | ₩70,921 | ₩70,507 | ₩70,921 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩70,975 | ₩71,024 | ₩70,975 | ₩71,024 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,135 | ₩71,135 | ₩70,801 | ₩70,961 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,774 | ₩70,854 | ₩70,667 | ₩70,802 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,175 | ₩71,282 | ₩70,453 | ₩70,560 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,426 | ₩71,175 | ₩70,426 | ₩71,175 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,721 | ₩70,761 | ₩70,579 | ₩70,754 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩70,948 | ₩71,002 | ₩70,707 | ₩70,881 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,507 | ₩70,721 | ₩70,279 | ₩70,487 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,507 | ₩71,108 | ₩70,373 | ₩70,757 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,195 | ₩71,603 | ₩70,528 | ₩70,528 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,249 | ₩71,276 | ₩70,961 | ₩71,195 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩70,881 | ₩71,162 | ₩70,881 | ₩71,015 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩70,881 | ₩71,055 | ₩70,801 | ₩71,015 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,533 | ₩71,147 | ₩70,533 | ₩71,147 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩70,079 | ₩70,119 | ₩70,039 | ₩70,045 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩69,972 | ₩70,533 | ₩69,972 | ₩70,412 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,319 | ₩70,319 | ₩69,838 | ₩70,186 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,544 | ₩70,132 | ₩69,544 | ₩70,105 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,450 | ₩69,591 | ₩69,169 | ₩69,591 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,410 | ₩69,751 | ₩69,410 | ₩69,751 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,363 | ₩69,363 | ₩69,276 | ₩69,283 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩68,915 | ₩69,129 | ₩68,915 | ₩69,098 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩69,009 | ₩69,049 | ₩68,888 | ₩68,963 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,676 | ₩68,705 | ₩68,608 | ₩68,682 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩68,929 | ₩69,156 | ₩68,768 | ₩68,915 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,414 | ₩68,666 | ₩68,414 | ₩68,666 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,498 | ₩68,074 | ₩67,498 | ₩67,650 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,567 | ₩68,612 | ₩68,567 | ₩68,612 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,728 | ₩68,781 | ₩68,554 | ₩68,554 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,126 | ₩68,332 | ₩68,019 | ₩68,332 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,200 | ₩68,200 | ₩68,093 | ₩68,154 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩67,912 | ₩68,271 | ₩67,912 | ₩68,271 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,805 | ₩68,367 | ₩67,805 | ₩68,233 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩67,905 | ₩67,952 | ₩67,872 | ₩67,885 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,273 | ₩68,273 | ₩67,362 | ₩67,362 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,645 | ₩68,074 | ₩67,645 | ₩68,074 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,284 | ₩67,471 | ₩67,284 | ₩67,447 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,321 | ₩66,909 | ₩66,321 | ₩66,909 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,749 | ₩66,749 | ₩66,418 | ₩66,418 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩66,922 | ₩66,922 | ₩66,842 | ₩66,872 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩66,949 | ₩66,949 | ₩66,816 | ₩66,896 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩67,003 | ₩67,003 | ₩66,829 | ₩66,993 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩66,949 | ₩67,056 | ₩66,949 | ₩67,029 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,802 | ₩66,802 | ₩66,775 | ₩66,775 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,615 | ₩66,709 | ₩66,615 | ₩66,709 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,200 | ₩66,414 | ₩66,200 | ₩66,219 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,426 | ₩66,426 | ₩66,000 | ₩66,026 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,468 | ₩66,468 | ₩65,866 | ₩65,893 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,267 | ₩66,347 | ₩65,826 | ₩66,053 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩67,043 | ₩67,070 | ₩66,548 | ₩66,642 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩71,831 | ₩71,831 | ₩71,324 | ₩71,416 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩70,948 | ₩71,728 | ₩70,948 | ₩71,678 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,614 | ₩71,320 | ₩70,574 | ₩71,244 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,687 | ₩70,721 | ₩70,372 | ₩70,372 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,761 | ₩70,868 | ₩70,520 | ₩70,537 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩71,042 | ₩71,229 | ₩70,976 | ₩70,976 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩70,975 | ₩71,042 | ₩70,774 | ₩70,916 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,253 | ₩71,002 | ₩70,253 | ₩70,995 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,212 | ₩70,480 | ₩70,172 | ₩70,360 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,774 | ₩70,774 | ₩70,358 | ₩70,358 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩70,895 | ₩70,921 | ₩70,844 | ₩70,844 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,360 | ₩70,640 | ₩70,360 | ₩70,480 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩69,062 | ₩70,116 | ₩69,062 | ₩70,116 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩68,902 | ₩69,250 | ₩68,902 | ₩69,197 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩67,899 | ₩68,995 | ₩67,899 | ₩68,728 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,407 | ₩69,169 | ₩67,765 | ₩67,778 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,392 | ₩68,526 | ₩68,140 | ₩68,394 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,674 | ₩68,862 | ₩68,380 | ₩68,562 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,196 | ₩69,330 | ₩68,634 | ₩68,634 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩69,116 | ₩69,530 | ₩69,116 | ₩69,303 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩69,932 | ₩70,199 | ₩69,481 | ₩69,481 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩69,958 | ₩70,493 | ₩69,958 | ₩70,305 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,490 | ₩70,092 | ₩69,490 | ₩70,049 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,129 | ₩69,637 | ₩69,122 | ₩69,566 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,674 | ₩69,049 | ₩68,367 | ₩69,049 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,661 | ₩68,875 | ₩68,527 | ₩68,634 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,688 | ₩69,049 | ₩68,590 | ₩68,848 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,608 | ₩68,608 | ₩68,447 | ₩68,547 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,688 | ₩68,795 | ₩68,260 | ₩68,763 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩69,102 | ₩69,102 | ₩68,835 | ₩68,902 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩68,929 | ₩69,370 | ₩68,768 | ₩68,795 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,316 | ₩69,490 | ₩68,835 | ₩68,990 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩69,878 | ₩70,001 | ₩69,664 | ₩69,664 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩70,021 | ₩70,103 | ₩69,905 | ₩70,103 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩69,845 | ₩69,912 | ₩69,758 | ₩69,758 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩69,076 | ₩69,477 | ₩69,076 | ₩69,418 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩68,969 | ₩69,370 | ₩68,969 | ₩69,129 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩69,076 | ₩69,530 | ₩69,076 | ₩69,410 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩68,969 | ₩69,251 | ₩68,955 | ₩69,225 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,541 | ₩68,711 | ₩68,300 | ₩68,618 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩68,835 | ₩68,955 | ₩68,180 | ₩68,180 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,685 | ₩69,303 | ₩68,608 | ₩68,866 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,270 | ₩68,942 | ₩67,270 | ₩68,685 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,805 | ₩68,091 | ₩67,805 | ₩68,039 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,755 | ₩68,788 | ₩67,404 | ₩67,404 | -1.96% | 3.1천 |
|---|