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 | ₩79,431 | ₩79,659 | ₩79,431 | ₩79,652 | +0.28% | 1천 |
| 2026.10.08 | ₩78,950 | ₩79,338 | ₩78,883 | ₩79,286 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,204 | ₩79,204 | ₩78,736 | ₩78,900 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,229 | ₩79,229 | ₩79,229 | ₩79,229 | 0.00% | 200 |
| 2026.10.05 | ₩78,629 | ₩78,823 | ₩78,629 | ₩78,789 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,736 | ₩78,736 | ₩78,415 | ₩78,554 | -0.23% | 1.9천 |
| 2026.10.01 | ₩78,027 | ₩78,134 | ₩77,833 | ₩78,096 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,776 | ₩78,776 | ₩78,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,169 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,401 | ₩78,549 | ₩78,241 | ₩78,397 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩79,151 | ₩79,151 | ₩78,656 | ₩78,656 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩78,990 | ₩79,258 | ₩78,990 | ₩79,258 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩78,843 | ₩78,998 | ₩78,656 | ₩78,805 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,338 | ₩79,338 | ₩78,957 | ₩78,957 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩79,833 | ₩79,833 | ₩79,324 | ₩79,339 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,498 | ₩79,980 | ₩79,498 | ₩79,872 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,271 | ₩79,391 | ₩79,191 | ₩79,374 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,538 | ₩79,616 | ₩79,365 | ₩79,616 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,786 | ₩79,786 | ₩78,923 | ₩79,104 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,341 | ₩80,341 | ₩79,873 | ₩79,878 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,495 | ₩80,495 | ₩80,160 | ₩80,202 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩80,114 | ₩80,555 | ₩80,114 | ₩80,487 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩80,127 | ₩80,127 | ₩79,712 | ₩79,785 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩79,953 | ₩79,967 | ₩79,926 | ₩79,928 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,702 | ₩80,702 | ₩80,221 | ₩80,221 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩81,157 | ₩81,157 | ₩80,791 | ₩80,791 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,291 | ₩81,291 | ₩81,157 | ₩81,224 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,662 | ₩80,742 | ₩80,609 | ₩80,688 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,649 | ₩80,649 | ₩80,247 | ₩80,294 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,716 | ₩80,823 | ₩80,615 | ₩80,654 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,237 | ₩81,237 | ₩80,983 | ₩81,090 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,716 | ₩80,956 | ₩80,716 | ₩80,793 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,291 | ₩81,451 | ₩81,224 | ₩81,293 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩81,090 | ₩81,291 | ₩81,073 | ₩81,255 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩81,010 | ₩81,280 | ₩81,010 | ₩81,280 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩81,050 | ₩81,077 | ₩80,916 | ₩81,017 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,371 | ₩81,411 | ₩80,688 | ₩80,688 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,692 | ₩81,866 | ₩81,445 | ₩81,445 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,612 | ₩81,612 | ₩81,310 | ₩81,310 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,505 | ₩81,545 | ₩81,235 | ₩81,235 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩81,826 | ₩81,826 | ₩81,766 | ₩81,766 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,732 | ₩81,813 | ₩81,661 | ₩81,661 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,679 | ₩81,679 | ₩81,384 | ₩81,423 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,612 | ₩81,625 | ₩81,421 | ₩81,421 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,545 | ₩81,569 | ₩81,505 | ₩81,526 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,429 | ₩81,429 | ₩81,429 | ₩81,429 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,304 | ₩81,304 | ₩80,997 | ₩81,148 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,358 | ₩81,358 | ₩81,090 | ₩81,199 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,622 | ₩81,299 | ₩80,622 | ₩81,299 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,395 | ₩80,688 | ₩80,395 | ₩80,688 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩79,833 | ₩80,090 | ₩79,833 | ₩80,090 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,191 | ₩79,589 | ₩78,950 | ₩79,589 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,485 | ₩79,773 | ₩78,868 | ₩78,868 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,592 | ₩79,886 | ₩79,592 | ₩79,746 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,431 | ₩79,431 | ₩78,990 | ₩79,152 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,729 | ₩79,044 | ₩78,729 | ₩78,820 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,187 | ₩78,241 | ₩78,027 | ₩78,201 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,696 | ₩78,722 | ₩78,401 | ₩78,567 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,268 | ₩78,421 | ₩78,268 | ₩78,395 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,522 | ₩78,522 | ₩78,130 | ₩78,130 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩78,910 | ₩78,910 | ₩78,428 | ₩78,463 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,656 | ₩78,789 | ₩78,615 | ₩78,710 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩78,054 | ₩78,143 | ₩78,040 | ₩78,143 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩78,080 | ₩78,080 | ₩77,719 | ₩77,763 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,321 | ₩78,321 | ₩77,947 | ₩78,072 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,717 | ₩77,920 | ₩77,717 | ₩77,872 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,465 | ₩77,652 | ₩77,345 | ₩77,614 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,465 | ₩77,465 | ₩77,198 | ₩77,309 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,455 | ₩78,455 | ₩78,013 | ₩78,086 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,719 | ₩77,799 | ₩77,679 | ₩77,706 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩77,010 | ₩77,719 | ₩77,010 | ₩77,707 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,729 | ₩77,084 | ₩76,368 | ₩76,842 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,502 | ₩76,676 | ₩76,448 | ₩76,510 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,408 | ₩76,448 | ₩76,221 | ₩76,221 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,810 | ₩76,810 | ₩76,395 | ₩76,395 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,345 | ₩77,345 | ₩76,979 | ₩76,979 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩76,154 | ₩76,154 | ₩75,940 | ₩76,127 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,315 | ₩76,355 | ₩76,281 | ₩76,281 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩76,970 | ₩77,208 | ₩76,970 | ₩77,208 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩76,876 | ₩76,876 | ₩76,811 | ₩76,811 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,425 | ₩77,425 | ₩76,315 | ₩76,344 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,545 | ₩77,612 | ₩76,997 | ₩77,033 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩76,917 | ₩77,144 | ₩76,917 | ₩76,973 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩76,051 | ₩76,382 | ₩75,994 | ₩76,214 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩74,850 | ₩75,586 | ₩74,850 | ₩75,586 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,298 | ₩75,378 | ₩74,338 | ₩74,338 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,281 | ₩75,045 | ₩74,281 | ₩75,045 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩74,897 | ₩75,030 | ₩74,677 | ₩74,677 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,231 | ₩75,418 | ₩74,598 | ₩74,598 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,579 | ₩75,766 | ₩75,499 | ₩75,718 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,204 | ₩75,208 | ₩75,191 | ₩75,208 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,750 | ₩75,097 | ₩74,750 | ₩75,072 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,429 | ₩74,429 | ₩74,134 | ₩74,289 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,736 | ₩74,736 | ₩74,509 | ₩74,550 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,723 | ₩74,790 | ₩74,671 | ₩74,671 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩75,057 | ₩75,057 | ₩74,750 | ₩74,772 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩74,857 | ₩74,870 | ₩74,656 | ₩74,828 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,214 | ₩74,322 | ₩74,201 | ₩74,219 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,439 | ₩73,800 | ₩73,412 | ₩73,800 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,332 | ₩73,606 | ₩73,104 | ₩73,606 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,184 | ₩73,231 | ₩72,944 | ₩73,016 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩73,118 | ₩73,275 | ₩73,118 | ₩73,241 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,225 | ₩73,399 | ₩72,996 | ₩72,996 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩73,960 | ₩74,087 | ₩73,853 | ₩73,855 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,773 | ₩73,867 | ₩73,465 | ₩73,772 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩73,015 | ₩73,584 | ₩72,970 | ₩73,584 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,653 | ₩73,673 | ₩73,506 | ₩73,527 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,225 | ₩73,425 | ₩73,225 | ₩73,322 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,225 | ₩73,225 | ₩72,950 | ₩72,973 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,626 | ₩73,833 | ₩73,626 | ₩73,833 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩73,011 | ₩73,011 | ₩73,011 | ₩73,011 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩72,890 | ₩72,890 | ₩72,421 | ₩72,421 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩72,890 | ₩72,957 | ₩70,696 | ₩72,843 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,502 | ₩73,073 | ₩72,502 | ₩73,073 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩71,900 | ₩71,900 | ₩71,639 | ₩71,825 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,740 | ₩71,740 | ₩71,566 | ₩71,721 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩71,874 | ₩71,874 | ₩71,745 | ₩71,745 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩71,847 | ₩71,907 | ₩71,646 | ₩71,710 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩72,034 | ₩72,047 | ₩71,780 | ₩71,942 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,553 | ₩71,553 | ₩71,205 | ₩71,314 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,553 | ₩71,713 | ₩71,103 | ₩71,103 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,258 | ₩71,566 | ₩71,258 | ₩71,437 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,258 | ₩71,478 | ₩71,245 | ₩71,478 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,710 | ₩70,789 | ₩70,643 | ₩70,789 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,456 | ₩70,742 | ₩70,415 | ₩70,656 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,295 | ₩70,857 | ₩70,295 | ₩70,857 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩70,081 | ₩70,485 | ₩69,787 | ₩70,485 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,255 | ₩70,308 | ₩69,987 | ₩70,001 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩69,987 | ₩70,630 | ₩69,987 | ₩70,482 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,653 | ₩69,987 | ₩69,653 | ₩69,987 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩68,061 | ₩68,319 | ₩68,021 | ₩68,319 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,409 | ₩68,409 | ₩68,155 | ₩68,346 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,817 | ₩68,075 | ₩66,817 | ₩67,969 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩68,008 | ₩68,061 | ₩67,866 | ₩67,866 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,590 | ₩67,541 | ₩66,590 | ₩67,541 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩66,891 | ₩66,891 | ₩66,277 | ₩66,277 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩66,904 | ₩67,008 | ₩66,402 | ₩66,402 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,753 | ₩67,753 | ₩67,176 | ₩67,176 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,553 | ₩67,981 | ₩67,553 | ₩67,818 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,590 | ₩67,874 | ₩66,590 | ₩67,539 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩68,088 | ₩68,101 | ₩67,392 | ₩67,392 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩67,098 | ₩67,098 | ₩66,723 | ₩66,911 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,312 | ₩67,606 | ₩67,299 | ₩67,606 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,195 | ₩68,195 | ₩67,725 | ₩67,725 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,369 | ₩68,797 | ₩68,369 | ₩68,567 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩67,927 | ₩68,436 | ₩67,927 | ₩68,302 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,250 | ₩68,250 | ₩67,687 | ₩67,687 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩67,934 | ₩67,993 | ₩67,621 | ₩67,621 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,476 | ₩68,623 | ₩68,248 | ₩68,532 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩69,131 | ₩69,145 | ₩68,672 | ₩68,672 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,513 | ₩68,817 | ₩67,513 | ₩68,817 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,396 | ₩68,603 | ₩68,396 | ₩68,603 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,372 | ₩69,466 | ₩69,372 | ₩69,466 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,589 | ₩70,589 | ₩70,349 | ₩70,425 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,589 | ₩70,589 | ₩70,041 | ₩70,081 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,830 | ₩70,997 | ₩70,830 | ₩70,997 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,536 | ₩70,937 | ₩70,522 | ₩70,937 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩70,991 | ₩71,040 | ₩70,991 | ₩71,040 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩71,151 | ₩71,151 | ₩70,817 | ₩70,977 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,790 | ₩70,870 | ₩70,683 | ₩70,818 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,191 | ₩71,298 | ₩70,469 | ₩70,576 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,442 | ₩71,191 | ₩70,442 | ₩71,191 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,737 | ₩70,777 | ₩70,595 | ₩70,770 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩70,964 | ₩71,017 | ₩70,723 | ₩70,897 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,522 | ₩70,737 | ₩70,295 | ₩70,502 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,522 | ₩71,124 | ₩70,389 | ₩70,773 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,211 | ₩71,619 | ₩70,544 | ₩70,544 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,265 | ₩71,292 | ₩70,977 | ₩71,211 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩70,897 | ₩71,178 | ₩70,897 | ₩71,031 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩70,897 | ₩71,071 | ₩70,817 | ₩71,031 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,549 | ₩71,163 | ₩70,549 | ₩71,163 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩70,094 | ₩70,135 | ₩70,054 | ₩70,061 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩69,987 | ₩70,549 | ₩69,987 | ₩70,428 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,335 | ₩70,335 | ₩69,854 | ₩70,201 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,559 | ₩70,148 | ₩69,559 | ₩70,121 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,466 | ₩69,606 | ₩69,185 | ₩69,606 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,426 | ₩69,767 | ₩69,426 | ₩69,767 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,379 | ₩69,379 | ₩69,292 | ₩69,299 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩68,931 | ₩69,145 | ₩68,931 | ₩69,114 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩69,024 | ₩69,064 | ₩68,904 | ₩68,979 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,691 | ₩68,721 | ₩68,623 | ₩68,698 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩68,944 | ₩69,171 | ₩68,784 | ₩68,931 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,429 | ₩68,682 | ₩68,429 | ₩68,682 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,513 | ₩68,089 | ₩67,513 | ₩67,665 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,583 | ₩68,627 | ₩68,583 | ₩68,627 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,743 | ₩68,797 | ₩68,569 | ₩68,569 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩68,141 | ₩68,347 | ₩68,034 | ₩68,347 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,215 | ₩68,215 | ₩68,108 | ₩68,170 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩67,927 | ₩68,286 | ₩67,927 | ₩68,286 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,820 | ₩68,382 | ₩67,820 | ₩68,248 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩67,921 | ₩67,968 | ₩67,887 | ₩67,901 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,289 | ₩68,289 | ₩67,378 | ₩67,378 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,660 | ₩68,089 | ₩67,660 | ₩68,089 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,299 | ₩67,486 | ₩67,299 | ₩67,462 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,336 | ₩66,924 | ₩66,336 | ₩66,924 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,764 | ₩66,764 | ₩66,433 | ₩66,433 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩66,938 | ₩66,938 | ₩66,857 | ₩66,887 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩66,964 | ₩66,964 | ₩66,830 | ₩66,911 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩67,018 | ₩67,018 | ₩66,844 | ₩67,008 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩66,964 | ₩67,071 | ₩66,964 | ₩67,045 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,817 | ₩66,817 | ₩66,790 | ₩66,790 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,630 | ₩66,723 | ₩66,630 | ₩66,723 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,215 | ₩66,429 | ₩66,215 | ₩66,234 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,441 | ₩66,441 | ₩66,015 | ₩66,041 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,483 | ₩66,483 | ₩65,881 | ₩65,907 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,282 | ₩66,362 | ₩65,841 | ₩66,068 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩67,058 | ₩67,085 | ₩66,563 | ₩66,657 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩71,847 | ₩71,847 | ₩71,340 | ₩71,432 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩70,964 | ₩71,744 | ₩70,964 | ₩71,694 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,630 | ₩71,336 | ₩70,589 | ₩71,260 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,703 | ₩70,737 | ₩70,387 | ₩70,387 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,777 | ₩70,884 | ₩70,536 | ₩70,553 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩71,058 | ₩71,245 | ₩70,992 | ₩70,992 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩70,991 | ₩71,058 | ₩70,790 | ₩70,932 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,268 | ₩71,017 | ₩70,268 | ₩71,011 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,228 | ₩70,496 | ₩70,188 | ₩70,375 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,790 | ₩70,790 | ₩70,374 | ₩70,374 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩70,910 | ₩70,937 | ₩70,860 | ₩70,860 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,375 | ₩70,656 | ₩70,375 | ₩70,496 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩69,078 | ₩70,132 | ₩69,078 | ₩70,132 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩68,917 | ₩69,265 | ₩68,917 | ₩69,213 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩67,914 | ₩69,011 | ₩67,914 | ₩68,743 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,422 | ₩69,185 | ₩67,780 | ₩67,794 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,408 | ₩68,541 | ₩68,155 | ₩68,409 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,690 | ₩68,877 | ₩68,396 | ₩68,578 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,212 | ₩69,345 | ₩68,650 | ₩68,650 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩69,131 | ₩69,546 | ₩69,131 | ₩69,319 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩69,947 | ₩70,215 | ₩69,496 | ₩69,496 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩69,974 | ₩70,509 | ₩69,974 | ₩70,321 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,506 | ₩70,108 | ₩69,506 | ₩70,065 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩69,145 | ₩69,653 | ₩69,138 | ₩69,582 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,690 | ₩69,064 | ₩68,382 | ₩69,064 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,676 | ₩68,891 | ₩68,543 | ₩68,650 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,703 | ₩69,064 | ₩68,606 | ₩68,864 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,623 | ₩68,623 | ₩68,462 | ₩68,563 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,703 | ₩68,810 | ₩68,275 | ₩68,778 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩69,118 | ₩69,118 | ₩68,850 | ₩68,917 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩68,944 | ₩69,385 | ₩68,784 | ₩68,810 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,332 | ₩69,506 | ₩68,850 | ₩69,006 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩69,894 | ₩70,017 | ₩69,680 | ₩69,680 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩70,037 | ₩70,119 | ₩69,921 | ₩70,119 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩69,860 | ₩69,927 | ₩69,773 | ₩69,773 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩69,091 | ₩69,492 | ₩69,091 | ₩69,434 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩68,984 | ₩69,385 | ₩68,984 | ₩69,145 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩69,091 | ₩69,546 | ₩69,091 | ₩69,426 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩68,984 | ₩69,266 | ₩68,971 | ₩69,241 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,556 | ₩68,726 | ₩68,315 | ₩68,634 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩68,850 | ₩68,971 | ₩68,195 | ₩68,195 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,701 | ₩69,319 | ₩68,623 | ₩68,881 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,285 | ₩68,957 | ₩67,285 | ₩68,701 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,820 | ₩68,107 | ₩67,820 | ₩68,054 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,770 | ₩68,804 | ₩67,419 | ₩67,419 | -1.96% | 3.1천 |
|---|