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 | ₩79,614 | ₩79,842 | ₩79,614 | ₩79,835 | +0.28% | 1천 |
| 2026.10.08 | ₩79,131 | ₩79,520 | ₩79,064 | ₩79,468 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,386 | ₩79,386 | ₩78,917 | ₩79,081 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,411 | ₩79,411 | ₩79,411 | ₩79,411 | 0.00% | 200 |
| 2026.10.05 | ₩78,809 | ₩79,004 | ₩78,809 | ₩78,970 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,917 | ₩78,917 | ₩78,595 | ₩78,734 | -0.23% | 1.9천 |
| 2026.10.01 | ₩78,206 | ₩78,313 | ₩78,012 | ₩78,276 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,957 | ₩78,957 | ₩78,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,348 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,581 | ₩78,729 | ₩78,420 | ₩78,577 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩79,332 | ₩79,332 | ₩78,836 | ₩78,836 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩79,171 | ₩79,439 | ₩79,171 | ₩79,439 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩79,024 | ₩79,179 | ₩78,836 | ₩78,986 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,520 | ₩79,520 | ₩79,138 | ₩79,138 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩80,016 | ₩80,016 | ₩79,506 | ₩79,521 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,681 | ₩80,163 | ₩79,681 | ₩80,055 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,453 | ₩79,574 | ₩79,372 | ₩79,556 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,721 | ₩79,799 | ₩79,547 | ₩79,799 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,969 | ₩79,969 | ₩79,104 | ₩79,285 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,525 | ₩80,525 | ₩80,056 | ₩80,062 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,680 | ₩80,680 | ₩80,344 | ₩80,386 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩80,298 | ₩80,740 | ₩80,298 | ₩80,672 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩80,311 | ₩80,311 | ₩79,895 | ₩79,968 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩80,137 | ₩80,150 | ₩80,110 | ₩80,111 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,887 | ₩80,887 | ₩80,405 | ₩80,405 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩81,343 | ₩81,343 | ₩80,976 | ₩80,976 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,477 | ₩81,477 | ₩81,343 | ₩81,410 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,847 | ₩80,928 | ₩80,794 | ₩80,873 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,834 | ₩80,834 | ₩80,432 | ₩80,479 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,901 | ₩81,008 | ₩80,800 | ₩80,839 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,424 | ₩81,424 | ₩81,169 | ₩81,276 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,901 | ₩81,142 | ₩80,901 | ₩80,979 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,477 | ₩81,638 | ₩81,410 | ₩81,480 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩81,276 | ₩81,477 | ₩81,259 | ₩81,441 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩81,196 | ₩81,467 | ₩81,196 | ₩81,467 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩81,236 | ₩81,263 | ₩81,102 | ₩81,203 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,558 | ₩81,598 | ₩80,873 | ₩80,873 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,880 | ₩82,054 | ₩81,632 | ₩81,632 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,799 | ₩81,799 | ₩81,496 | ₩81,496 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,692 | ₩81,732 | ₩81,421 | ₩81,421 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩82,014 | ₩82,014 | ₩81,953 | ₩81,953 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,920 | ₩82,000 | ₩81,849 | ₩81,849 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,866 | ₩81,866 | ₩81,571 | ₩81,610 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,799 | ₩81,813 | ₩81,607 | ₩81,607 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,732 | ₩81,756 | ₩81,692 | ₩81,713 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,615 | ₩81,615 | ₩81,615 | ₩81,615 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,491 | ₩81,491 | ₩81,182 | ₩81,334 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,544 | ₩81,544 | ₩81,276 | ₩81,385 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,807 | ₩81,485 | ₩80,807 | ₩81,485 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,579 | ₩80,873 | ₩80,579 | ₩80,873 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩80,016 | ₩80,273 | ₩80,016 | ₩80,273 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,372 | ₩79,772 | ₩79,131 | ₩79,772 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,667 | ₩79,956 | ₩79,049 | ₩79,049 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,775 | ₩80,070 | ₩79,775 | ₩79,929 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,614 | ₩79,614 | ₩79,171 | ₩79,334 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,910 | ₩79,225 | ₩78,910 | ₩79,001 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,367 | ₩78,420 | ₩78,206 | ₩78,380 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,876 | ₩78,903 | ₩78,581 | ₩78,748 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,447 | ₩78,601 | ₩78,447 | ₩78,575 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,702 | ₩78,702 | ₩78,309 | ₩78,309 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩79,091 | ₩79,091 | ₩78,608 | ₩78,643 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,836 | ₩78,970 | ₩78,796 | ₩78,891 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩78,233 | ₩78,323 | ₩78,219 | ₩78,323 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩78,260 | ₩78,260 | ₩77,898 | ₩77,942 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,501 | ₩78,501 | ₩78,126 | ₩78,252 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,895 | ₩78,099 | ₩77,895 | ₩78,050 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,643 | ₩77,831 | ₩77,522 | ₩77,792 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,643 | ₩77,643 | ₩77,375 | ₩77,486 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,635 | ₩78,635 | ₩78,193 | ₩78,265 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,898 | ₩77,978 | ₩77,857 | ₩77,884 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩77,187 | ₩77,898 | ₩77,187 | ₩77,886 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,905 | ₩77,261 | ₩76,543 | ₩77,018 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,677 | ₩76,852 | ₩76,624 | ₩76,686 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,584 | ₩76,624 | ₩76,396 | ₩76,396 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,986 | ₩76,986 | ₩76,570 | ₩76,570 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,522 | ₩77,522 | ₩77,156 | ₩77,156 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,329 | ₩76,329 | ₩76,114 | ₩76,302 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,490 | ₩76,530 | ₩76,456 | ₩76,456 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩77,147 | ₩77,385 | ₩77,147 | ₩77,385 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩77,053 | ₩77,053 | ₩76,987 | ₩76,987 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,603 | ₩77,603 | ₩76,490 | ₩76,519 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,723 | ₩77,790 | ₩77,174 | ₩77,210 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩77,093 | ₩77,321 | ₩77,093 | ₩77,149 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩76,226 | ₩76,557 | ₩76,168 | ₩76,389 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩75,022 | ₩75,759 | ₩75,022 | ₩75,759 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,471 | ₩75,551 | ₩74,508 | ₩74,508 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,452 | ₩75,217 | ₩74,452 | ₩75,217 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩75,069 | ₩75,203 | ₩74,849 | ₩74,849 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,404 | ₩75,591 | ₩74,770 | ₩74,770 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,752 | ₩75,940 | ₩75,672 | ₩75,892 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,377 | ₩75,381 | ₩75,364 | ₩75,381 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,921 | ₩75,270 | ₩74,921 | ₩75,244 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,599 | ₩74,599 | ₩74,304 | ₩74,460 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,908 | ₩74,908 | ₩74,680 | ₩74,721 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,894 | ₩74,961 | ₩74,842 | ₩74,842 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩75,229 | ₩75,229 | ₩74,921 | ₩74,944 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩75,028 | ₩75,042 | ₩74,827 | ₩75,000 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,385 | ₩74,492 | ₩74,371 | ₩74,389 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,607 | ₩73,969 | ₩73,580 | ₩73,969 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,500 | ₩73,775 | ₩73,272 | ₩73,775 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,352 | ₩73,399 | ₩73,111 | ₩73,183 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩73,285 | ₩73,444 | ₩73,285 | ₩73,409 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,393 | ₩73,567 | ₩73,163 | ₩73,163 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩74,130 | ₩74,257 | ₩74,023 | ₩74,024 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,942 | ₩74,036 | ₩73,634 | ₩73,941 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩73,182 | ₩73,753 | ₩73,138 | ₩73,753 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,822 | ₩73,842 | ₩73,674 | ₩73,696 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,393 | ₩73,594 | ₩73,393 | ₩73,491 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,393 | ₩73,393 | ₩73,118 | ₩73,141 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,795 | ₩74,003 | ₩73,795 | ₩74,003 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩73,178 | ₩73,178 | ₩73,178 | ₩73,178 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩73,057 | ₩73,057 | ₩72,587 | ₩72,587 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩73,057 | ₩73,125 | ₩70,859 | ₩73,011 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,669 | ₩73,241 | ₩72,669 | ₩73,241 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩72,065 | ₩72,065 | ₩71,804 | ₩71,990 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,904 | ₩71,904 | ₩71,730 | ₩71,886 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩72,038 | ₩72,038 | ₩71,910 | ₩71,910 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩72,012 | ₩72,072 | ₩71,811 | ₩71,875 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩72,199 | ₩72,213 | ₩71,945 | ₩72,107 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,717 | ₩71,717 | ₩71,368 | ₩71,478 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,717 | ₩71,878 | ₩71,266 | ₩71,266 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,422 | ₩71,730 | ₩71,422 | ₩71,601 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,422 | ₩71,642 | ₩71,408 | ₩71,642 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,872 | ₩70,951 | ₩70,805 | ₩70,951 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,617 | ₩70,904 | ₩70,577 | ₩70,818 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,456 | ₩71,020 | ₩70,456 | ₩71,020 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩70,242 | ₩70,647 | ₩69,947 | ₩70,647 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,416 | ₩70,470 | ₩70,148 | ₩70,161 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩70,148 | ₩70,792 | ₩70,148 | ₩70,644 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,813 | ₩70,148 | ₩69,813 | ₩70,148 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩68,217 | ₩68,476 | ₩68,177 | ₩68,476 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,566 | ₩68,566 | ₩68,311 | ₩68,503 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,970 | ₩68,231 | ₩66,970 | ₩68,125 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩68,164 | ₩68,217 | ₩68,022 | ₩68,022 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,743 | ₩67,696 | ₩66,743 | ₩67,696 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩67,044 | ₩67,044 | ₩66,429 | ₩66,429 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩67,058 | ₩67,162 | ₩66,555 | ₩66,555 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,909 | ₩67,909 | ₩67,330 | ₩67,330 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,708 | ₩68,137 | ₩67,708 | ₩67,973 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,743 | ₩68,030 | ₩66,743 | ₩67,694 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩68,244 | ₩68,258 | ₩67,547 | ₩67,547 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩67,252 | ₩67,252 | ₩66,877 | ₩67,064 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,467 | ₩67,762 | ₩67,453 | ₩67,762 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,351 | ₩68,351 | ₩67,881 | ₩67,881 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,526 | ₩68,955 | ₩68,526 | ₩68,724 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩68,083 | ₩68,593 | ₩68,083 | ₩68,459 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,406 | ₩68,406 | ₩67,842 | ₩67,842 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩68,090 | ₩68,149 | ₩67,776 | ₩67,776 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,633 | ₩68,780 | ₩68,405 | ₩68,689 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩69,290 | ₩69,303 | ₩68,830 | ₩68,830 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,668 | ₩68,975 | ₩67,668 | ₩68,975 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,553 | ₩68,760 | ₩68,553 | ₩68,760 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,531 | ₩69,625 | ₩69,531 | ₩69,625 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,751 | ₩70,751 | ₩70,510 | ₩70,586 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,751 | ₩70,751 | ₩70,202 | ₩70,242 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,993 | ₩71,160 | ₩70,993 | ₩71,160 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,698 | ₩71,100 | ₩70,684 | ₩71,100 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩71,154 | ₩71,203 | ₩71,154 | ₩71,203 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,314 | ₩71,314 | ₩70,979 | ₩71,140 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,952 | ₩71,033 | ₩70,845 | ₩70,981 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,355 | ₩71,462 | ₩70,631 | ₩70,738 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,604 | ₩71,355 | ₩70,604 | ₩71,355 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,899 | ₩70,939 | ₩70,757 | ₩70,932 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩71,127 | ₩71,180 | ₩70,885 | ₩71,060 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,684 | ₩70,899 | ₩70,456 | ₩70,664 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,684 | ₩71,288 | ₩70,550 | ₩70,935 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,375 | ₩71,784 | ₩70,706 | ₩70,706 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,428 | ₩71,455 | ₩71,140 | ₩71,375 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩71,060 | ₩71,341 | ₩71,060 | ₩71,194 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩71,060 | ₩71,234 | ₩70,979 | ₩71,194 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,711 | ₩71,327 | ₩70,711 | ₩71,327 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩70,255 | ₩70,296 | ₩70,215 | ₩70,222 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩70,148 | ₩70,711 | ₩70,148 | ₩70,589 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,497 | ₩70,497 | ₩70,014 | ₩70,363 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,719 | ₩70,309 | ₩69,719 | ₩70,282 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,625 | ₩69,766 | ₩69,344 | ₩69,766 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,585 | ₩69,927 | ₩69,585 | ₩69,927 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,538 | ₩69,538 | ₩69,451 | ₩69,458 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩69,089 | ₩69,303 | ₩69,089 | ₩69,273 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩69,183 | ₩69,223 | ₩69,062 | ₩69,137 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,849 | ₩68,878 | ₩68,780 | ₩68,856 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩69,102 | ₩69,330 | ₩68,941 | ₩69,089 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,586 | ₩68,839 | ₩68,586 | ₩68,839 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,668 | ₩68,246 | ₩67,668 | ₩67,820 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,740 | ₩68,784 | ₩68,740 | ₩68,784 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,901 | ₩68,955 | ₩68,727 | ₩68,727 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,298 | ₩68,504 | ₩68,191 | ₩68,504 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,372 | ₩68,372 | ₩68,264 | ₩68,326 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩68,083 | ₩68,443 | ₩68,083 | ₩68,443 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,976 | ₩68,539 | ₩67,976 | ₩68,405 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩68,077 | ₩68,124 | ₩68,043 | ₩68,056 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,445 | ₩68,445 | ₩67,532 | ₩67,532 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,815 | ₩68,246 | ₩67,815 | ₩68,246 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,453 | ₩67,641 | ₩67,453 | ₩67,617 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,488 | ₩67,078 | ₩66,488 | ₩67,078 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,917 | ₩66,917 | ₩66,586 | ₩66,586 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩67,091 | ₩67,091 | ₩67,011 | ₩67,040 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩67,118 | ₩67,118 | ₩66,984 | ₩67,064 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩67,172 | ₩67,172 | ₩66,997 | ₩67,162 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩67,118 | ₩67,225 | ₩67,118 | ₩67,198 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,970 | ₩66,970 | ₩66,944 | ₩66,944 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,783 | ₩66,877 | ₩66,783 | ₩66,877 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,367 | ₩66,582 | ₩66,367 | ₩66,386 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,594 | ₩66,594 | ₩66,166 | ₩66,193 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,635 | ₩66,635 | ₩66,032 | ₩66,059 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,434 | ₩66,515 | ₩65,992 | ₩66,220 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩67,212 | ₩67,239 | ₩66,716 | ₩66,810 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩72,012 | ₩72,012 | ₩71,504 | ₩71,596 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩71,127 | ₩71,908 | ₩71,127 | ₩71,859 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,792 | ₩71,500 | ₩70,751 | ₩71,423 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,865 | ₩70,899 | ₩70,549 | ₩70,549 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,939 | ₩71,046 | ₩70,698 | ₩70,715 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩71,221 | ₩71,408 | ₩71,155 | ₩71,155 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩71,154 | ₩71,221 | ₩70,952 | ₩71,095 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,430 | ₩71,180 | ₩70,430 | ₩71,174 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,389 | ₩70,658 | ₩70,349 | ₩70,537 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,952 | ₩70,952 | ₩70,536 | ₩70,536 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩71,073 | ₩71,100 | ₩71,022 | ₩71,022 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,537 | ₩70,818 | ₩70,537 | ₩70,658 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩69,236 | ₩70,293 | ₩69,236 | ₩70,293 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩69,075 | ₩69,424 | ₩69,075 | ₩69,372 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩68,070 | ₩69,169 | ₩68,070 | ₩68,901 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,579 | ₩69,344 | ₩67,936 | ₩67,949 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,565 | ₩68,699 | ₩68,311 | ₩68,566 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,848 | ₩69,035 | ₩68,553 | ₩68,735 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,370 | ₩69,504 | ₩68,807 | ₩68,807 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩69,290 | ₩69,706 | ₩69,290 | ₩69,478 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩70,108 | ₩70,376 | ₩69,656 | ₩69,656 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩70,135 | ₩70,671 | ₩70,135 | ₩70,482 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,665 | ₩70,269 | ₩69,665 | ₩70,226 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,303 | ₩69,813 | ₩69,297 | ₩69,742 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,848 | ₩69,223 | ₩68,539 | ₩69,223 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,834 | ₩69,049 | ₩68,700 | ₩68,807 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,861 | ₩69,223 | ₩68,763 | ₩69,022 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,780 | ₩68,780 | ₩68,620 | ₩68,720 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,861 | ₩68,968 | ₩68,432 | ₩68,936 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩69,277 | ₩69,277 | ₩69,008 | ₩69,075 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩69,102 | ₩69,545 | ₩68,941 | ₩68,968 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,491 | ₩69,665 | ₩69,008 | ₩69,164 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩70,054 | ₩70,178 | ₩69,840 | ₩69,840 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩70,198 | ₩70,279 | ₩70,081 | ₩70,279 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩70,021 | ₩70,088 | ₩69,934 | ₩69,934 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩69,250 | ₩69,652 | ₩69,250 | ₩69,593 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩69,142 | ₩69,545 | ₩69,142 | ₩69,303 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩69,250 | ₩69,706 | ₩69,250 | ₩69,585 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩69,142 | ₩69,425 | ₩69,129 | ₩69,400 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,713 | ₩68,884 | ₩68,472 | ₩68,791 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩69,008 | ₩69,129 | ₩68,351 | ₩68,351 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,858 | ₩69,478 | ₩68,780 | ₩69,039 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,440 | ₩69,116 | ₩67,440 | ₩68,858 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,976 | ₩68,263 | ₩67,976 | ₩68,211 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,928 | ₩68,961 | ₩67,574 | ₩67,574 | -1.96% | 3.1천 |
|---|