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 | ₩79,352 | ₩79,580 | ₩79,352 | ₩79,573 | +0.28% | 1천 |
| 2026.10.08 | ₩78,871 | ₩79,259 | ₩78,805 | ₩79,207 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,125 | ₩79,125 | ₩78,658 | ₩78,822 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,151 | ₩79,151 | ₩79,151 | ₩79,151 | 0.00% | 200 |
| 2026.10.05 | ₩78,551 | ₩78,744 | ₩78,551 | ₩78,711 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,658 | ₩78,658 | ₩78,337 | ₩78,476 | -0.23% | 1.9천 |
| 2026.10.01 | ₩77,949 | ₩78,056 | ₩77,756 | ₩78,019 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,698 | ₩78,698 | ₩78,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,091 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,323 | ₩78,470 | ₩78,163 | ₩78,319 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩79,072 | ₩79,072 | ₩78,577 | ₩78,577 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩78,911 | ₩79,179 | ₩78,911 | ₩79,179 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩78,764 | ₩78,919 | ₩78,577 | ₩78,727 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,259 | ₩79,259 | ₩78,878 | ₩78,878 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩79,753 | ₩79,753 | ₩79,246 | ₩79,260 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,419 | ₩79,900 | ₩79,419 | ₩79,792 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,192 | ₩79,312 | ₩79,112 | ₩79,295 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,459 | ₩79,537 | ₩79,286 | ₩79,537 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,707 | ₩79,707 | ₩78,845 | ₩79,025 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,261 | ₩80,261 | ₩79,793 | ₩79,799 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,415 | ₩80,415 | ₩80,081 | ₩80,122 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩80,034 | ₩80,475 | ₩80,034 | ₩80,407 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩80,047 | ₩80,047 | ₩79,633 | ₩79,705 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩79,874 | ₩79,887 | ₩79,847 | ₩79,848 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,622 | ₩80,622 | ₩80,141 | ₩80,141 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩81,076 | ₩81,076 | ₩80,710 | ₩80,710 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,210 | ₩81,210 | ₩81,076 | ₩81,143 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,582 | ₩80,662 | ₩80,528 | ₩80,607 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,569 | ₩80,569 | ₩80,168 | ₩80,214 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,635 | ₩80,742 | ₩80,535 | ₩80,574 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,157 | ₩81,157 | ₩80,903 | ₩81,010 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,635 | ₩80,876 | ₩80,635 | ₩80,713 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,210 | ₩81,370 | ₩81,143 | ₩81,213 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩81,010 | ₩81,210 | ₩80,992 | ₩81,174 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩80,929 | ₩81,199 | ₩80,929 | ₩81,199 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩80,969 | ₩80,996 | ₩80,836 | ₩80,936 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,290 | ₩81,330 | ₩80,607 | ₩80,607 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,611 | ₩81,785 | ₩81,364 | ₩81,364 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,531 | ₩81,531 | ₩81,229 | ₩81,229 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,424 | ₩81,464 | ₩81,154 | ₩81,154 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩81,745 | ₩81,745 | ₩81,684 | ₩81,684 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,651 | ₩81,731 | ₩81,580 | ₩81,580 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,598 | ₩81,598 | ₩81,304 | ₩81,342 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,531 | ₩81,544 | ₩81,340 | ₩81,340 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,464 | ₩81,488 | ₩81,424 | ₩81,445 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,348 | ₩81,348 | ₩81,348 | ₩81,348 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,223 | ₩81,223 | ₩80,916 | ₩81,067 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,277 | ₩81,277 | ₩81,010 | ₩81,118 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,542 | ₩81,218 | ₩80,542 | ₩81,218 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,315 | ₩80,607 | ₩80,315 | ₩80,607 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩79,753 | ₩80,010 | ₩79,753 | ₩80,010 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,112 | ₩79,510 | ₩78,871 | ₩79,510 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,406 | ₩79,693 | ₩78,790 | ₩78,790 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,513 | ₩79,807 | ₩79,513 | ₩79,667 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,352 | ₩79,352 | ₩78,911 | ₩79,073 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,651 | ₩78,965 | ₩78,651 | ₩78,742 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,110 | ₩78,163 | ₩77,949 | ₩78,123 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,617 | ₩78,644 | ₩78,323 | ₩78,489 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,190 | ₩78,344 | ₩78,190 | ₩78,317 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,444 | ₩78,444 | ₩78,052 | ₩78,052 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩78,831 | ₩78,831 | ₩78,350 | ₩78,385 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,577 | ₩78,711 | ₩78,537 | ₩78,632 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩77,976 | ₩78,066 | ₩77,963 | ₩78,066 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩78,003 | ₩78,003 | ₩77,642 | ₩77,686 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,243 | ₩78,243 | ₩77,869 | ₩77,995 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,639 | ₩77,842 | ₩77,639 | ₩77,794 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,388 | ₩77,575 | ₩77,268 | ₩77,536 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,388 | ₩77,388 | ₩77,121 | ₩77,232 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,377 | ₩78,377 | ₩77,936 | ₩78,008 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,642 | ₩77,722 | ₩77,602 | ₩77,629 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩76,934 | ₩77,642 | ₩76,934 | ₩77,630 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,653 | ₩77,007 | ₩76,292 | ₩76,765 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,426 | ₩76,600 | ₩76,372 | ₩76,434 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,332 | ₩76,372 | ₩76,145 | ₩76,145 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,733 | ₩76,733 | ₩76,319 | ₩76,319 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,268 | ₩77,268 | ₩76,903 | ₩76,903 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,078 | ₩76,078 | ₩75,865 | ₩76,052 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,239 | ₩76,279 | ₩76,205 | ₩76,205 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩76,894 | ₩77,131 | ₩76,894 | ₩77,131 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩76,800 | ₩76,800 | ₩76,735 | ₩76,735 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,348 | ₩77,348 | ₩76,239 | ₩76,268 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,468 | ₩77,535 | ₩76,920 | ₩76,956 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩76,840 | ₩77,067 | ₩76,840 | ₩76,896 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩75,976 | ₩76,306 | ₩75,918 | ₩76,139 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩74,775 | ₩75,510 | ₩74,775 | ₩75,510 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,223 | ₩75,303 | ₩74,264 | ₩74,264 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,208 | ₩74,971 | ₩74,208 | ₩74,971 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩74,822 | ₩74,956 | ₩74,603 | ₩74,603 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,156 | ₩75,343 | ₩74,524 | ₩74,524 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,504 | ₩75,691 | ₩75,424 | ₩75,643 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,130 | ₩75,134 | ₩75,116 | ₩75,134 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,675 | ₩75,023 | ₩74,675 | ₩74,997 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,355 | ₩74,355 | ₩74,061 | ₩74,216 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,662 | ₩74,662 | ₩74,435 | ₩74,476 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,649 | ₩74,715 | ₩74,596 | ₩74,596 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩74,983 | ₩74,983 | ₩74,675 | ₩74,698 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩74,782 | ₩74,796 | ₩74,582 | ₩74,754 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,141 | ₩74,248 | ₩74,127 | ₩74,145 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,366 | ₩73,726 | ₩73,339 | ₩73,726 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,259 | ₩73,533 | ₩73,032 | ₩73,533 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,112 | ₩73,158 | ₩72,871 | ₩72,943 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩73,045 | ₩73,203 | ₩73,045 | ₩73,168 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,152 | ₩73,326 | ₩72,923 | ₩72,923 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩73,887 | ₩74,014 | ₩73,780 | ₩73,781 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,700 | ₩73,793 | ₩73,392 | ₩73,698 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩72,942 | ₩73,511 | ₩72,898 | ₩73,511 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,579 | ₩73,599 | ₩73,432 | ₩73,454 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,152 | ₩73,352 | ₩73,152 | ₩73,249 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,152 | ₩73,152 | ₩72,878 | ₩72,901 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,553 | ₩73,760 | ₩73,553 | ₩73,760 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩72,938 | ₩72,938 | ₩72,938 | ₩72,938 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩72,818 | ₩72,818 | ₩72,349 | ₩72,349 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩72,818 | ₩72,885 | ₩70,626 | ₩72,771 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,430 | ₩73,001 | ₩72,430 | ₩73,001 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩71,829 | ₩71,829 | ₩71,568 | ₩71,754 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,668 | ₩71,668 | ₩71,495 | ₩71,650 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩71,802 | ₩71,802 | ₩71,674 | ₩71,674 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩71,775 | ₩71,835 | ₩71,575 | ₩71,639 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩71,962 | ₩71,976 | ₩71,709 | ₩71,870 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,481 | ₩71,481 | ₩71,134 | ₩71,243 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,481 | ₩71,642 | ₩71,032 | ₩71,032 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,187 | ₩71,495 | ₩71,187 | ₩71,366 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,187 | ₩71,407 | ₩71,174 | ₩71,407 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,639 | ₩70,718 | ₩70,573 | ₩70,718 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,386 | ₩70,672 | ₩70,345 | ₩70,586 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,225 | ₩70,786 | ₩70,225 | ₩70,786 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩70,011 | ₩70,415 | ₩69,717 | ₩70,415 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,185 | ₩70,239 | ₩69,918 | ₩69,931 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩69,918 | ₩70,559 | ₩69,918 | ₩70,412 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,584 | ₩69,918 | ₩69,584 | ₩69,918 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩67,993 | ₩68,251 | ₩67,953 | ₩68,251 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,341 | ₩68,341 | ₩68,087 | ₩68,278 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,751 | ₩68,007 | ₩66,751 | ₩67,901 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩67,940 | ₩67,993 | ₩67,798 | ₩67,798 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,524 | ₩67,474 | ₩66,524 | ₩67,474 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩66,824 | ₩66,824 | ₩66,211 | ₩66,211 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩66,838 | ₩66,942 | ₩66,336 | ₩66,336 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,686 | ₩67,686 | ₩67,109 | ₩67,109 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,486 | ₩67,913 | ₩67,486 | ₩67,750 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,524 | ₩67,806 | ₩66,524 | ₩67,472 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩68,020 | ₩68,034 | ₩67,325 | ₩67,325 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩67,031 | ₩67,031 | ₩66,657 | ₩66,844 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,245 | ₩67,539 | ₩67,232 | ₩67,539 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,127 | ₩68,127 | ₩67,658 | ₩67,658 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,301 | ₩68,728 | ₩68,301 | ₩68,499 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩67,860 | ₩68,368 | ₩67,860 | ₩68,234 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,182 | ₩68,182 | ₩67,619 | ₩67,619 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩67,867 | ₩67,925 | ₩67,554 | ₩67,554 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,408 | ₩68,555 | ₩68,181 | ₩68,464 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩69,063 | ₩69,076 | ₩68,604 | ₩68,604 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,446 | ₩68,749 | ₩67,446 | ₩68,749 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,328 | ₩68,535 | ₩68,328 | ₩68,535 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,303 | ₩69,397 | ₩69,303 | ₩69,397 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,519 | ₩70,519 | ₩70,279 | ₩70,355 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,519 | ₩70,519 | ₩69,971 | ₩70,011 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,760 | ₩70,927 | ₩70,760 | ₩70,927 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,466 | ₩70,867 | ₩70,452 | ₩70,867 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩70,920 | ₩70,970 | ₩70,920 | ₩70,970 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,080 | ₩71,080 | ₩70,746 | ₩70,907 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,720 | ₩70,800 | ₩70,613 | ₩70,748 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,121 | ₩71,227 | ₩70,399 | ₩70,506 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,372 | ₩71,121 | ₩70,372 | ₩71,121 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,666 | ₩70,706 | ₩70,525 | ₩70,700 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩70,893 | ₩70,947 | ₩70,653 | ₩70,827 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,452 | ₩70,666 | ₩70,225 | ₩70,432 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,452 | ₩71,054 | ₩70,319 | ₩70,702 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,141 | ₩71,548 | ₩70,474 | ₩70,474 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,194 | ₩71,221 | ₩70,907 | ₩71,141 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩70,827 | ₩71,107 | ₩70,827 | ₩70,960 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩70,827 | ₩71,000 | ₩70,746 | ₩70,960 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,479 | ₩71,092 | ₩70,479 | ₩71,092 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩70,025 | ₩70,065 | ₩69,985 | ₩69,991 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩69,918 | ₩70,479 | ₩69,918 | ₩70,357 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,265 | ₩70,265 | ₩69,784 | ₩70,132 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,490 | ₩70,078 | ₩69,490 | ₩70,051 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,397 | ₩69,537 | ₩69,116 | ₩69,537 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,357 | ₩69,697 | ₩69,357 | ₩69,697 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,310 | ₩69,310 | ₩69,223 | ₩69,230 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩68,862 | ₩69,076 | ₩68,862 | ₩69,045 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩68,956 | ₩68,996 | ₩68,835 | ₩68,910 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,623 | ₩68,652 | ₩68,555 | ₩68,630 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩68,875 | ₩69,103 | ₩68,715 | ₩68,862 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,361 | ₩68,614 | ₩68,361 | ₩68,614 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,446 | ₩68,022 | ₩67,446 | ₩67,598 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,515 | ₩68,559 | ₩68,515 | ₩68,559 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,675 | ₩68,728 | ₩68,501 | ₩68,501 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,074 | ₩68,279 | ₩67,967 | ₩68,279 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,147 | ₩68,147 | ₩68,040 | ₩68,102 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩67,860 | ₩68,218 | ₩67,860 | ₩68,218 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,753 | ₩68,314 | ₩67,753 | ₩68,181 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩67,853 | ₩67,900 | ₩67,820 | ₩67,833 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,221 | ₩68,221 | ₩67,311 | ₩67,311 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,593 | ₩68,022 | ₩67,593 | ₩68,022 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,232 | ₩67,419 | ₩67,232 | ₩67,395 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,270 | ₩66,858 | ₩66,270 | ₩66,858 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,697 | ₩66,697 | ₩66,367 | ₩66,367 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩66,871 | ₩66,871 | ₩66,791 | ₩66,820 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩66,898 | ₩66,898 | ₩66,764 | ₩66,844 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩66,951 | ₩66,951 | ₩66,777 | ₩66,942 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩66,898 | ₩67,005 | ₩66,898 | ₩66,978 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,751 | ₩66,751 | ₩66,724 | ₩66,724 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,564 | ₩66,657 | ₩66,564 | ₩66,657 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,149 | ₩66,363 | ₩66,149 | ₩66,168 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,375 | ₩66,375 | ₩65,949 | ₩65,976 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,417 | ₩66,417 | ₩65,815 | ₩65,842 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,216 | ₩66,296 | ₩65,775 | ₩66,002 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩66,991 | ₩67,018 | ₩66,497 | ₩66,590 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩71,775 | ₩71,775 | ₩71,269 | ₩71,361 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩70,893 | ₩71,672 | ₩70,893 | ₩71,623 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,559 | ₩71,265 | ₩70,519 | ₩71,189 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,633 | ₩70,666 | ₩70,317 | ₩70,317 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,706 | ₩70,813 | ₩70,466 | ₩70,483 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩70,987 | ₩71,174 | ₩70,921 | ₩70,921 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩70,920 | ₩70,987 | ₩70,720 | ₩70,861 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,198 | ₩70,947 | ₩70,198 | ₩70,940 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,158 | ₩70,426 | ₩70,118 | ₩70,305 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,720 | ₩70,720 | ₩70,304 | ₩70,304 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩70,840 | ₩70,867 | ₩70,789 | ₩70,789 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,305 | ₩70,586 | ₩70,305 | ₩70,426 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩69,009 | ₩70,062 | ₩69,009 | ₩70,062 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩68,849 | ₩69,196 | ₩68,849 | ₩69,144 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩67,846 | ₩68,942 | ₩67,846 | ₩68,675 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,354 | ₩69,116 | ₩67,713 | ₩67,726 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,340 | ₩68,473 | ₩68,087 | ₩68,341 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,622 | ₩68,809 | ₩68,328 | ₩68,509 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,143 | ₩69,276 | ₩68,581 | ₩68,581 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩69,063 | ₩69,477 | ₩69,063 | ₩69,250 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩69,878 | ₩70,145 | ₩69,427 | ₩69,427 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩69,904 | ₩70,439 | ₩69,904 | ₩70,251 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,437 | ₩70,038 | ₩69,437 | ₩69,995 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,076 | ₩69,584 | ₩69,069 | ₩69,513 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,622 | ₩68,996 | ₩68,314 | ₩68,996 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,608 | ₩68,822 | ₩68,475 | ₩68,581 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,635 | ₩68,996 | ₩68,537 | ₩68,795 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,555 | ₩68,555 | ₩68,394 | ₩68,495 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,635 | ₩68,742 | ₩68,207 | ₩68,710 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩69,049 | ₩69,049 | ₩68,782 | ₩68,849 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩68,875 | ₩69,316 | ₩68,715 | ₩68,742 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,263 | ₩69,437 | ₩68,782 | ₩68,937 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩69,824 | ₩69,947 | ₩69,610 | ₩69,610 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩69,967 | ₩70,049 | ₩69,851 | ₩70,049 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩69,791 | ₩69,858 | ₩69,704 | ₩69,704 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩69,022 | ₩69,423 | ₩69,022 | ₩69,365 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩68,916 | ₩69,316 | ₩68,916 | ₩69,076 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩69,022 | ₩69,477 | ₩69,022 | ₩69,357 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩68,916 | ₩69,198 | ₩68,902 | ₩69,172 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,488 | ₩68,658 | ₩68,247 | ₩68,565 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩68,782 | ₩68,902 | ₩68,127 | ₩68,127 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,632 | ₩69,250 | ₩68,555 | ₩68,813 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,218 | ₩68,889 | ₩67,218 | ₩68,632 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,753 | ₩68,039 | ₩67,753 | ₩67,987 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,702 | ₩68,735 | ₩67,352 | ₩67,352 | -1.96% | 3.1천 |
|---|