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 | ₩79,271 | ₩79,498 | ₩79,271 | ₩79,491 | +0.28% | 1천 |
| 2026.10.08 | ₩78,791 | ₩79,178 | ₩78,724 | ₩79,126 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,044 | ₩79,044 | ₩78,577 | ₩78,741 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,070 | ₩79,070 | ₩79,070 | ₩79,070 | 0.00% | 200 |
| 2026.10.05 | ₩78,470 | ₩78,664 | ₩78,470 | ₩78,630 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,577 | ₩78,577 | ₩78,257 | ₩78,395 | -0.23% | 1.9천 |
| 2026.10.01 | ₩77,869 | ₩77,976 | ₩77,676 | ₩77,939 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,617 | ₩78,617 | ₩77,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,011 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,243 | ₩78,390 | ₩78,083 | ₩78,239 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩78,991 | ₩78,991 | ₩78,497 | ₩78,497 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩78,831 | ₩79,098 | ₩78,831 | ₩79,098 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩78,684 | ₩78,839 | ₩78,497 | ₩78,646 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,178 | ₩79,178 | ₩78,797 | ₩78,797 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩79,672 | ₩79,672 | ₩79,164 | ₩79,179 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,338 | ₩79,818 | ₩79,338 | ₩79,710 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,111 | ₩79,231 | ₩79,031 | ₩79,214 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,378 | ₩79,455 | ₩79,204 | ₩79,455 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,625 | ₩79,625 | ₩78,764 | ₩78,944 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,179 | ₩80,179 | ₩79,712 | ₩79,717 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,332 | ₩80,332 | ₩79,999 | ₩80,040 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩79,952 | ₩80,392 | ₩79,952 | ₩80,324 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩79,965 | ₩79,965 | ₩79,551 | ₩79,624 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩79,792 | ₩79,805 | ₩79,765 | ₩79,766 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,539 | ₩80,539 | ₩80,059 | ₩80,059 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩80,993 | ₩80,993 | ₩80,627 | ₩80,627 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,127 | ₩81,127 | ₩80,993 | ₩81,060 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,499 | ₩80,579 | ₩80,446 | ₩80,525 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,486 | ₩80,486 | ₩80,085 | ₩80,132 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,553 | ₩80,659 | ₩80,453 | ₩80,491 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,073 | ₩81,073 | ₩80,820 | ₩80,926 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,553 | ₩80,793 | ₩80,553 | ₩80,630 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,127 | ₩81,287 | ₩81,060 | ₩81,129 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩80,926 | ₩81,127 | ₩80,909 | ₩81,091 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩80,846 | ₩81,116 | ₩80,846 | ₩81,116 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩80,886 | ₩80,913 | ₩80,753 | ₩80,853 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,207 | ₩81,247 | ₩80,525 | ₩80,525 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,527 | ₩81,701 | ₩81,280 | ₩81,280 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,447 | ₩81,447 | ₩81,145 | ₩81,145 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,340 | ₩81,380 | ₩81,071 | ₩81,071 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩81,661 | ₩81,661 | ₩81,601 | ₩81,601 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,567 | ₩81,647 | ₩81,497 | ₩81,497 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,514 | ₩81,514 | ₩81,220 | ₩81,259 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,447 | ₩81,460 | ₩81,256 | ₩81,256 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,380 | ₩81,404 | ₩81,340 | ₩81,362 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,264 | ₩81,264 | ₩81,264 | ₩81,264 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,140 | ₩81,140 | ₩80,833 | ₩80,984 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,193 | ₩81,193 | ₩80,926 | ₩81,035 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,459 | ₩81,135 | ₩80,459 | ₩81,135 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,232 | ₩80,525 | ₩80,232 | ₩80,525 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩79,672 | ₩79,928 | ₩79,672 | ₩79,928 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,031 | ₩79,429 | ₩78,791 | ₩79,429 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,325 | ₩79,612 | ₩78,709 | ₩78,709 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,431 | ₩79,725 | ₩79,431 | ₩79,585 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,271 | ₩79,271 | ₩78,831 | ₩78,992 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,570 | ₩78,884 | ₩78,570 | ₩78,661 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,030 | ₩78,083 | ₩77,869 | ₩78,043 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,537 | ₩78,564 | ₩78,243 | ₩78,409 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,110 | ₩78,263 | ₩78,110 | ₩78,237 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,363 | ₩78,363 | ₩77,972 | ₩77,972 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩78,750 | ₩78,750 | ₩78,270 | ₩78,305 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,497 | ₩78,630 | ₩78,457 | ₩78,552 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩77,896 | ₩77,986 | ₩77,883 | ₩77,986 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩77,923 | ₩77,923 | ₩77,562 | ₩77,606 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,163 | ₩78,163 | ₩77,789 | ₩77,915 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,560 | ₩77,763 | ₩77,560 | ₩77,715 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,309 | ₩77,496 | ₩77,189 | ₩77,457 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,309 | ₩77,309 | ₩77,042 | ₩77,152 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,297 | ₩78,297 | ₩77,856 | ₩77,928 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,562 | ₩77,642 | ₩77,522 | ₩77,549 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩76,855 | ₩77,562 | ₩76,855 | ₩77,550 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,574 | ₩76,928 | ₩76,214 | ₩76,687 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,348 | ₩76,521 | ₩76,294 | ₩76,356 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,254 | ₩76,294 | ₩76,067 | ₩76,067 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,655 | ₩76,655 | ₩76,241 | ₩76,241 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,189 | ₩77,189 | ₩76,824 | ₩76,824 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,000 | ₩76,000 | ₩75,787 | ₩75,974 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,161 | ₩76,201 | ₩76,127 | ₩76,127 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩76,815 | ₩77,052 | ₩76,815 | ₩77,052 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩76,721 | ₩76,721 | ₩76,656 | ₩76,656 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,269 | ₩77,269 | ₩76,161 | ₩76,190 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,389 | ₩77,456 | ₩76,841 | ₩76,877 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩76,761 | ₩76,988 | ₩76,761 | ₩76,817 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩75,898 | ₩76,227 | ₩75,840 | ₩76,060 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩74,699 | ₩75,433 | ₩74,699 | ₩75,433 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,146 | ₩75,226 | ₩74,188 | ₩74,188 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,131 | ₩74,894 | ₩74,131 | ₩74,894 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩74,746 | ₩74,879 | ₩74,527 | ₩74,527 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,079 | ₩75,266 | ₩74,448 | ₩74,448 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,426 | ₩75,613 | ₩75,346 | ₩75,565 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,053 | ₩75,057 | ₩75,039 | ₩75,057 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,599 | ₩74,946 | ₩74,599 | ₩74,920 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,278 | ₩74,278 | ₩73,985 | ₩74,139 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,585 | ₩74,585 | ₩74,358 | ₩74,400 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,572 | ₩74,639 | ₩74,520 | ₩74,520 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩74,906 | ₩74,906 | ₩74,599 | ₩74,621 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩74,705 | ₩74,719 | ₩74,505 | ₩74,677 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,065 | ₩74,171 | ₩74,051 | ₩74,069 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,290 | ₩73,651 | ₩73,264 | ₩73,651 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,184 | ₩73,457 | ₩72,957 | ₩73,457 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,037 | ₩73,083 | ₩72,796 | ₩72,869 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩72,970 | ₩73,128 | ₩72,970 | ₩73,093 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,077 | ₩73,250 | ₩72,849 | ₩72,849 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩73,811 | ₩73,938 | ₩73,704 | ₩73,706 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,624 | ₩73,718 | ₩73,317 | ₩73,623 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩72,867 | ₩73,436 | ₩72,823 | ₩73,436 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,504 | ₩73,524 | ₩73,357 | ₩73,379 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,077 | ₩73,277 | ₩73,077 | ₩73,174 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,077 | ₩73,077 | ₩72,803 | ₩72,826 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,477 | ₩73,684 | ₩73,477 | ₩73,684 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩72,863 | ₩72,863 | ₩72,863 | ₩72,863 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩72,743 | ₩72,743 | ₩72,274 | ₩72,274 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩72,743 | ₩72,810 | ₩70,554 | ₩72,696 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,356 | ₩72,926 | ₩72,356 | ₩72,926 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩71,755 | ₩71,755 | ₩71,495 | ₩71,680 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,595 | ₩71,595 | ₩71,421 | ₩71,576 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩71,728 | ₩71,728 | ₩71,600 | ₩71,600 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩71,702 | ₩71,762 | ₩71,502 | ₩71,566 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩71,889 | ₩71,902 | ₩71,635 | ₩71,797 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,408 | ₩71,408 | ₩71,061 | ₩71,170 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,408 | ₩71,568 | ₩70,960 | ₩70,960 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,114 | ₩71,421 | ₩71,114 | ₩71,293 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,114 | ₩71,333 | ₩71,101 | ₩71,333 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,567 | ₩70,646 | ₩70,500 | ₩70,646 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,313 | ₩70,599 | ₩70,273 | ₩70,514 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,153 | ₩70,714 | ₩70,153 | ₩70,714 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩69,940 | ₩70,343 | ₩69,646 | ₩70,343 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,113 | ₩70,167 | ₩69,846 | ₩69,860 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩69,846 | ₩70,487 | ₩69,846 | ₩70,340 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,512 | ₩69,846 | ₩69,512 | ₩69,846 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩67,924 | ₩68,181 | ₩67,884 | ₩68,181 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,271 | ₩68,271 | ₩68,017 | ₩68,208 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,682 | ₩67,937 | ₩66,682 | ₩67,832 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩67,870 | ₩67,924 | ₩67,729 | ₩67,729 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,455 | ₩67,404 | ₩66,455 | ₩67,404 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩66,756 | ₩66,756 | ₩66,143 | ₩66,143 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩66,769 | ₩66,873 | ₩66,268 | ₩66,268 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,617 | ₩67,617 | ₩67,040 | ₩67,040 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,416 | ₩67,844 | ₩67,416 | ₩67,681 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,455 | ₩67,737 | ₩66,455 | ₩67,403 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩67,950 | ₩67,964 | ₩67,256 | ₩67,256 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩66,963 | ₩66,963 | ₩66,589 | ₩66,776 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,176 | ₩67,470 | ₩67,163 | ₩67,470 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,057 | ₩68,057 | ₩67,589 | ₩67,589 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,231 | ₩68,658 | ₩68,231 | ₩68,428 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩67,790 | ₩68,298 | ₩67,790 | ₩68,164 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,112 | ₩68,112 | ₩67,550 | ₩67,550 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩67,797 | ₩67,856 | ₩67,485 | ₩67,485 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,338 | ₩68,484 | ₩68,111 | ₩68,394 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩68,992 | ₩69,005 | ₩68,534 | ₩68,534 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,376 | ₩68,678 | ₩67,376 | ₩68,678 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,258 | ₩68,464 | ₩68,258 | ₩68,464 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,232 | ₩69,326 | ₩69,232 | ₩69,326 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,447 | ₩70,447 | ₩70,207 | ₩70,283 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,447 | ₩70,447 | ₩69,900 | ₩69,940 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,687 | ₩70,854 | ₩70,687 | ₩70,854 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,393 | ₩70,794 | ₩70,380 | ₩70,794 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩70,847 | ₩70,897 | ₩70,847 | ₩70,897 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,008 | ₩71,008 | ₩70,674 | ₩70,834 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,647 | ₩70,727 | ₩70,540 | ₩70,675 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,048 | ₩71,154 | ₩70,327 | ₩70,434 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,300 | ₩71,048 | ₩70,300 | ₩71,048 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,594 | ₩70,634 | ₩70,452 | ₩70,627 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩70,821 | ₩70,874 | ₩70,580 | ₩70,754 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,380 | ₩70,594 | ₩70,153 | ₩70,360 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,380 | ₩70,981 | ₩70,247 | ₩70,630 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,068 | ₩71,475 | ₩70,402 | ₩70,402 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,121 | ₩71,148 | ₩70,834 | ₩71,068 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩70,754 | ₩71,034 | ₩70,754 | ₩70,887 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩70,754 | ₩70,927 | ₩70,674 | ₩70,887 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,407 | ₩71,020 | ₩70,407 | ₩71,020 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩69,953 | ₩69,993 | ₩69,913 | ₩69,920 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩69,846 | ₩70,407 | ₩69,846 | ₩70,285 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,193 | ₩70,193 | ₩69,713 | ₩70,060 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,419 | ₩70,006 | ₩69,419 | ₩69,980 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,326 | ₩69,466 | ₩69,045 | ₩69,466 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,285 | ₩69,626 | ₩69,285 | ₩69,626 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,239 | ₩69,239 | ₩69,152 | ₩69,159 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩68,792 | ₩69,005 | ₩68,792 | ₩68,974 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩68,885 | ₩68,925 | ₩68,765 | ₩68,840 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,553 | ₩68,582 | ₩68,484 | ₩68,559 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩68,805 | ₩69,032 | ₩68,645 | ₩68,792 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,291 | ₩68,543 | ₩68,291 | ₩68,543 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,376 | ₩67,952 | ₩67,376 | ₩67,529 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,444 | ₩68,488 | ₩68,444 | ₩68,488 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,605 | ₩68,658 | ₩68,431 | ₩68,431 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,004 | ₩68,209 | ₩67,897 | ₩68,209 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,077 | ₩68,077 | ₩67,971 | ₩68,032 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩67,790 | ₩68,148 | ₩67,790 | ₩68,148 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,683 | ₩68,244 | ₩67,683 | ₩68,111 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩67,784 | ₩67,830 | ₩67,750 | ₩67,764 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,151 | ₩68,151 | ₩67,242 | ₩67,242 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,523 | ₩67,952 | ₩67,523 | ₩67,952 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,163 | ₩67,350 | ₩67,163 | ₩67,326 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,202 | ₩66,789 | ₩66,202 | ₩66,789 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,629 | ₩66,629 | ₩66,299 | ₩66,299 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩66,802 | ₩66,802 | ₩66,722 | ₩66,752 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩66,829 | ₩66,829 | ₩66,696 | ₩66,776 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩66,882 | ₩66,882 | ₩66,709 | ₩66,873 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩66,829 | ₩66,936 | ₩66,829 | ₩66,909 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,682 | ₩66,682 | ₩66,656 | ₩66,656 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,495 | ₩66,589 | ₩66,495 | ₩66,589 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,082 | ₩66,295 | ₩66,082 | ₩66,100 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,307 | ₩66,307 | ₩65,881 | ₩65,908 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,349 | ₩66,349 | ₩65,748 | ₩65,774 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,148 | ₩66,228 | ₩65,708 | ₩65,935 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩66,923 | ₩66,949 | ₩66,429 | ₩66,522 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩71,702 | ₩71,702 | ₩71,196 | ₩71,288 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩70,821 | ₩71,599 | ₩70,821 | ₩71,550 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,487 | ₩71,192 | ₩70,447 | ₩71,116 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,560 | ₩70,594 | ₩70,245 | ₩70,245 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,634 | ₩70,741 | ₩70,393 | ₩70,411 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩70,914 | ₩71,101 | ₩70,849 | ₩70,849 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩70,847 | ₩70,914 | ₩70,647 | ₩70,789 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,126 | ₩70,874 | ₩70,126 | ₩70,867 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,086 | ₩70,353 | ₩70,046 | ₩70,233 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,647 | ₩70,647 | ₩70,232 | ₩70,232 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩70,767 | ₩70,794 | ₩70,717 | ₩70,717 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,233 | ₩70,514 | ₩70,233 | ₩70,353 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩68,938 | ₩69,990 | ₩68,938 | ₩69,990 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩68,778 | ₩69,125 | ₩68,778 | ₩69,073 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩67,777 | ₩68,872 | ₩67,777 | ₩68,605 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,284 | ₩69,045 | ₩67,643 | ₩67,657 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,270 | ₩68,403 | ₩68,017 | ₩68,271 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,551 | ₩68,738 | ₩68,258 | ₩68,439 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,072 | ₩69,205 | ₩68,511 | ₩68,511 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩68,992 | ₩69,406 | ₩68,992 | ₩69,179 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩69,806 | ₩70,073 | ₩69,356 | ₩69,356 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩69,833 | ₩70,367 | ₩69,833 | ₩70,179 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,366 | ₩69,966 | ₩69,366 | ₩69,924 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,005 | ₩69,512 | ₩68,998 | ₩69,442 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,551 | ₩68,925 | ₩68,244 | ₩68,925 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,538 | ₩68,751 | ₩68,404 | ₩68,511 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,565 | ₩68,925 | ₩68,467 | ₩68,725 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,484 | ₩68,484 | ₩68,324 | ₩68,424 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,565 | ₩68,671 | ₩68,137 | ₩68,639 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩68,978 | ₩68,978 | ₩68,711 | ₩68,778 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩68,805 | ₩69,245 | ₩68,645 | ₩68,671 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,192 | ₩69,366 | ₩68,711 | ₩68,866 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩69,753 | ₩69,876 | ₩69,539 | ₩69,539 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩69,896 | ₩69,977 | ₩69,779 | ₩69,977 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩69,719 | ₩69,786 | ₩69,633 | ₩69,633 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩68,952 | ₩69,352 | ₩68,952 | ₩69,293 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩68,845 | ₩69,245 | ₩68,845 | ₩69,005 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩68,952 | ₩69,406 | ₩68,952 | ₩69,285 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩68,845 | ₩69,127 | ₩68,832 | ₩69,101 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,418 | ₩68,587 | ₩68,177 | ₩68,495 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩68,711 | ₩68,832 | ₩68,057 | ₩68,057 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,562 | ₩69,179 | ₩68,484 | ₩68,742 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,149 | ₩68,818 | ₩67,149 | ₩68,562 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,683 | ₩67,969 | ₩67,683 | ₩67,917 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,631 | ₩68,665 | ₩67,283 | ₩67,283 | -1.96% | 3.1천 |
|---|