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 | ₩79,257 | ₩79,484 | ₩79,257 | ₩79,478 | +0.28% | 1천 |
| 2026.10.08 | ₩78,777 | ₩79,164 | ₩78,710 | ₩79,112 | +0.43% | 3.6천 |
| 2026.10.07 | ₩79,031 | ₩79,031 | ₩78,563 | ₩78,728 | -0.38% | 2.5천 |
| 2026.10.06 | ₩79,056 | ₩79,056 | ₩79,056 | ₩79,056 | 0.00% | 200 |
| 2026.10.05 | ₩78,457 | ₩78,650 | ₩78,457 | ₩78,617 | +0.20% | 5.8천 |
| 2026.10.02 | ₩78,563 | ₩78,563 | ₩78,243 | ₩78,382 | -0.23% | 1.9천 |
| 2026.10.01 | ₩77,856 | ₩77,963 | ₩77,662 | ₩77,925 | +0.09% | 1.6천 |
| 2026.09.30 | ₩78,603 | ₩78,603 | ₩77,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,997 |
| -0.77% |
| 3천 |
| 2026.09.29 | ₩78,230 | ₩78,377 | ₩78,070 | ₩78,226 | -0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩78,977 | ₩78,977 | ₩78,483 | ₩78,483 | -0.63% | 1.4만 |
|---|
| 2026.09.25 | ₩78,817 | ₩79,084 | ₩78,817 | ₩79,084 | +0.34% | 2.9천 |
|---|
| 2026.09.24 | ₩78,670 | ₩78,825 | ₩78,483 | ₩78,633 | -0.05% | 7.2천 |
|---|
| 2026.09.23 | ₩79,164 | ₩79,164 | ₩78,784 | ₩78,784 | -0.48% | 7.1천 |
|---|
| 2026.09.22 | ₩79,658 | ₩79,658 | ₩79,151 | ₩79,165 | -0.62% | 6.7천 |
|---|
| 2026.09.21 | ₩79,324 | ₩79,805 | ₩79,324 | ₩79,697 | +0.47% | 3.8천 |
|---|
| 2026.09.18 | ₩79,097 | ₩79,217 | ₩79,017 | ₩79,200 | +0.13% | 9천 |
|---|
| 2026.09.17 | ₩79,364 | ₩79,442 | ₩79,191 | ₩79,442 | +0.10% | 7.7천 |
|---|
| 2026.09.16 | ₩79,611 | ₩79,611 | ₩78,750 | ₩78,930 | -0.86% | 4천 |
|---|
| 2026.09.15 | ₩80,165 | ₩80,165 | ₩79,698 | ₩79,703 | -0.58% | 1.6천 |
|---|
| 2026.09.14 | ₩80,319 | ₩80,319 | ₩79,985 | ₩80,026 | -0.36% | 1.1만 |
|---|
| 2026.09.11 | ₩79,938 | ₩80,379 | ₩79,938 | ₩80,311 | +0.47% | 1.8천 |
|---|
| 2026.09.10 | ₩79,952 | ₩79,952 | ₩79,538 | ₩79,610 | -0.43% | 4.8천 |
|---|
| 2026.09.09 | ₩79,778 | ₩79,791 | ₩79,751 | ₩79,753 | -0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩80,525 | ₩80,525 | ₩80,045 | ₩80,045 | -0.60% | 7.1천 |
|---|
| 2026.09.04 | ₩80,979 | ₩80,979 | ₩80,614 | ₩80,614 | -0.45% | 8.8천 |
|---|
| 2026.09.03 | ₩81,113 | ₩81,113 | ₩80,979 | ₩81,046 | -0.08% | 1.6만 |
|---|
| 2026.09.02 | ₩80,485 | ₩80,566 | ₩80,432 | ₩80,511 | +0.03% | 5.4천 |
|---|
| 2026.09.01 | ₩80,472 | ₩80,472 | ₩80,072 | ₩80,118 | -0.44% | 7.7천 |
|---|
| 2026.08.31 | ₩80,539 | ₩80,646 | ₩80,439 | ₩80,477 | -0.08% | 6천 |
|---|
| 2026.08.28 | ₩81,059 | ₩81,059 | ₩80,806 | ₩80,913 | -0.18% | 2.5천 |
|---|
| 2026.08.27 | ₩80,539 | ₩80,779 | ₩80,539 | ₩80,616 | +0.10% | 3.3천 |
|---|
| 2026.08.26 | ₩81,113 | ₩81,273 | ₩81,046 | ₩81,115 | +0.00% | 5.9천 |
|---|
| 2026.08.25 | ₩80,913 | ₩81,113 | ₩80,895 | ₩81,077 | +0.20% | 6.1천 |
|---|
| 2026.08.24 | ₩80,832 | ₩81,102 | ₩80,832 | ₩81,102 | +0.33% | 6.7천 |
|---|
| 2026.08.21 | ₩80,873 | ₩80,899 | ₩80,739 | ₩80,839 | -0.04% | 3.9천 |
|---|
| 2026.08.20 | ₩81,193 | ₩81,233 | ₩80,511 | ₩80,511 | -0.84% | 9.8천 |
|---|
| 2026.08.19 | ₩81,513 | ₩81,687 | ₩81,266 | ₩81,266 | -0.30% | 1.7천 |
|---|
| 2026.08.18 | ₩81,433 | ₩81,433 | ₩81,131 | ₩81,131 | -0.37% | 6.3만 |
|---|
| 2026.08.17 | ₩81,326 | ₩81,366 | ₩81,057 | ₩81,057 | -0.33% | 1.9천 |
|---|
| 2026.08.14 | ₩81,647 | ₩81,647 | ₩81,587 | ₩81,587 | -0.07% | 600 |
|---|
| 2026.08.13 | ₩81,553 | ₩81,633 | ₩81,482 | ₩81,482 | -0.09% | 800 |
|---|
| 2026.08.12 | ₩81,500 | ₩81,500 | ₩81,206 | ₩81,245 | -0.31% | 1.1천 |
|---|
| 2026.08.11 | ₩81,433 | ₩81,446 | ₩81,242 | ₩81,242 | -0.23% | 3.8천 |
|---|
| 2026.08.10 | ₩81,366 | ₩81,390 | ₩81,326 | ₩81,348 | -0.02% | 1.8천 |
|---|
| 2026.08.07 | ₩81,250 | ₩81,250 | ₩81,250 | ₩81,250 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩81,126 | ₩81,126 | ₩80,819 | ₩80,970 | -0.19% | 2.8천 |
|---|
| 2026.08.05 | ₩81,179 | ₩81,179 | ₩80,913 | ₩81,021 | -0.20% | 5.8천 |
|---|
| 2026.08.04 | ₩80,445 | ₩81,121 | ₩80,445 | ₩81,121 | +0.84% | 1.1천 |
|---|
| 2026.08.03 | ₩80,218 | ₩80,511 | ₩80,218 | ₩80,511 | +0.36% | 1.7천 |
|---|
| 2026.07.31 | ₩79,658 | ₩79,914 | ₩79,658 | ₩79,914 | +0.32% | 2천 |
|---|
| 2026.07.30 | ₩79,017 | ₩79,415 | ₩78,777 | ₩79,415 | +0.50% | 2.1만 |
|---|
| 2026.07.29 | ₩79,311 | ₩79,598 | ₩78,696 | ₩78,696 | -0.78% | 2.2천 |
|---|
| 2026.07.28 | ₩79,418 | ₩79,711 | ₩79,418 | ₩79,571 | +0.19% | 2.4천 |
|---|
| 2026.07.27 | ₩79,257 | ₩79,257 | ₩78,817 | ₩78,978 | -0.35% | 2.1천 |
|---|
| 2026.07.24 | ₩78,557 | ₩78,870 | ₩78,557 | ₩78,647 | +0.12% | 3.3천 |
|---|
| 2026.07.23 | ₩78,016 | ₩78,070 | ₩77,856 | ₩78,029 | +0.02% | 3.4천 |
|---|
| 2026.07.22 | ₩78,523 | ₩78,550 | ₩78,230 | ₩78,395 | -0.16% | 4.8천 |
|---|
| 2026.07.21 | ₩78,096 | ₩78,250 | ₩78,096 | ₩78,223 | +0.16% | 900 |
|---|
| 2026.07.20 | ₩78,350 | ₩78,350 | ₩77,959 | ₩77,959 | -0.50% | 5천 |
|---|
| 2026.07.17 | ₩78,737 | ₩78,737 | ₩78,256 | ₩78,291 | -0.57% | 4.8천 |
|---|
| 2026.07.16 | ₩78,483 | ₩78,617 | ₩78,443 | ₩78,538 | +0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩77,883 | ₩77,972 | ₩77,869 | ₩77,972 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩77,909 | ₩77,909 | ₩77,549 | ₩77,593 | -0.41% | 1.1천 |
|---|
| 2026.07.13 | ₩78,150 | ₩78,150 | ₩77,776 | ₩77,901 | -0.32% | 1.6천 |
|---|
| 2026.07.10 | ₩77,546 | ₩77,749 | ₩77,546 | ₩77,701 | +0.20% | 2.5천 |
|---|
| 2026.07.09 | ₩77,295 | ₩77,482 | ₩77,175 | ₩77,444 | +0.19% | 4.7천 |
|---|
| 2026.07.08 | ₩77,295 | ₩77,295 | ₩77,028 | ₩77,139 | -0.20% | 1.5천 |
|---|
| 2026.07.07 | ₩78,283 | ₩78,283 | ₩77,843 | ₩77,915 | -0.47% | 2.6천 |
|---|
| 2026.07.06 | ₩77,549 | ₩77,629 | ₩77,509 | ₩77,536 | -0.02% | 7.3천 |
|---|
| 2026.07.02 | ₩76,842 | ₩77,549 | ₩76,842 | ₩77,537 | +0.90% | 3.8천 |
|---|
| 2026.07.01 | ₩76,561 | ₩76,915 | ₩76,201 | ₩76,673 | +0.15% | 2.3천 |
|---|
| 2026.06.30 | ₩76,334 | ₩76,508 | ₩76,281 | ₩76,342 | +0.01% | 7.2천 |
|---|
| 2026.06.29 | ₩76,241 | ₩76,281 | ₩76,054 | ₩76,054 | -0.25% | 3천 |
|---|
| 2026.06.26 | ₩76,641 | ₩76,641 | ₩76,228 | ₩76,228 | -0.54% | 3.4천 |
|---|
| 2026.06.25 | ₩77,175 | ₩77,175 | ₩76,811 | ₩76,811 | -0.47% | 600 |
|---|
| 2026.06.24 | ₩75,987 | ₩75,987 | ₩75,774 | ₩75,961 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩76,147 | ₩76,188 | ₩76,114 | ₩76,114 | -0.04% | 1.5천 |
|---|
| 2026.06.22 | ₩76,802 | ₩77,039 | ₩76,802 | ₩77,039 | +0.31% | 2.6천 |
|---|
| 2026.06.18 | ₩76,708 | ₩76,708 | ₩76,643 | ₩76,643 | -0.09% | 800 |
|---|
| 2026.06.17 | ₩77,255 | ₩77,255 | ₩76,147 | ₩76,177 | -1.40% | 1.5천 |
|---|
| 2026.06.16 | ₩77,375 | ₩77,442 | ₩76,828 | ₩76,864 | -0.66% | 1.1천 |
|---|
| 2026.06.15 | ₩76,748 | ₩76,975 | ₩76,748 | ₩76,804 | +0.07% | 1.7천 |
|---|
| 2026.06.12 | ₩75,885 | ₩76,214 | ₩75,827 | ₩76,047 | +0.21% | 2.6천 |
|---|
| 2026.06.11 | ₩74,686 | ₩75,420 | ₩74,686 | ₩75,420 | +0.98% | 400 |
|---|
| 2026.06.10 | ₩75,133 | ₩75,213 | ₩74,175 | ₩74,175 | -1.28% | 1.4천 |
|---|
| 2026.06.09 | ₩74,119 | ₩74,881 | ₩74,119 | ₩74,881 | +1.03% | 900 |
|---|
| 2026.06.08 | ₩74,733 | ₩74,866 | ₩74,514 | ₩74,514 | -0.29% | 800 |
|---|
| 2026.06.05 | ₩75,066 | ₩75,253 | ₩74,435 | ₩74,435 | -0.84% | 600 |
|---|
| 2026.06.04 | ₩75,413 | ₩75,600 | ₩75,333 | ₩75,552 | +0.18% | 3.5천 |
|---|
| 2026.06.03 | ₩75,040 | ₩75,044 | ₩75,026 | ₩75,044 | +0.01% | 3.9천 |
|---|
| 2026.06.02 | ₩74,586 | ₩74,933 | ₩74,586 | ₩74,908 | +0.43% | 5.1천 |
|---|
| 2026.06.01 | ₩74,265 | ₩74,265 | ₩73,972 | ₩74,127 | -0.19% | 2.6천 |
|---|
| 2026.05.29 | ₩74,572 | ₩74,572 | ₩74,346 | ₩74,387 | -0.25% | 3.2천 |
|---|
| 2026.05.28 | ₩74,559 | ₩74,626 | ₩74,507 | ₩74,507 | -0.07% | 700 |
|---|
| 2026.05.27 | ₩74,893 | ₩74,893 | ₩74,586 | ₩74,609 | -0.38% | 1.9천 |
|---|
| 2026.05.26 | ₩74,693 | ₩74,706 | ₩74,492 | ₩74,665 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩74,052 | ₩74,159 | ₩74,039 | ₩74,056 | +0.01% | 4천 |
|---|
| 2026.05.21 | ₩73,278 | ₩73,638 | ₩73,251 | ₩73,638 | +0.49% | 1.3천 |
|---|
| 2026.05.20 | ₩73,171 | ₩73,445 | ₩72,944 | ₩73,445 | +0.37% | 3.9천 |
|---|
| 2026.05.19 | ₩73,024 | ₩73,071 | ₩72,784 | ₩72,856 | -0.23% | 1.9천 |
|---|
| 2026.05.18 | ₩72,957 | ₩73,115 | ₩72,957 | ₩73,080 | +0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩73,064 | ₩73,238 | ₩72,836 | ₩72,836 | -0.31% | 2.9천 |
|---|
| 2026.05.14 | ₩73,798 | ₩73,925 | ₩73,692 | ₩73,693 | -0.14% | 6천 |
|---|
| 2026.05.13 | ₩73,611 | ₩73,705 | ₩73,304 | ₩73,610 | -0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩72,855 | ₩73,423 | ₩72,811 | ₩73,423 | +0.78% | 3.3천 |
|---|
| 2026.05.11 | ₩73,491 | ₩73,511 | ₩73,345 | ₩73,366 | -0.17% | 2.3천 |
|---|
| 2026.05.08 | ₩73,064 | ₩73,264 | ₩73,064 | ₩73,162 | +0.13% | 1.5천 |
|---|
| 2026.05.07 | ₩73,064 | ₩73,064 | ₩72,791 | ₩72,813 | -0.34% | 2.3천 |
|---|
| 2026.05.06 | ₩73,465 | ₩73,672 | ₩73,465 | ₩73,672 | +0.28% | 700 |
|---|
| 2026.05.05 | ₩72,851 | ₩72,851 | ₩72,851 | ₩72,851 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩72,731 | ₩72,731 | ₩72,262 | ₩72,262 | -0.64% | 1.1천 |
|---|
| 2026.05.01 | ₩72,731 | ₩72,797 | ₩70,542 | ₩72,684 | -0.06% | 6.9천 |
|---|
| 2026.04.30 | ₩72,343 | ₩72,913 | ₩72,343 | ₩72,913 | +0.79% | 1천 |
|---|
| 2026.04.29 | ₩71,743 | ₩71,743 | ₩71,483 | ₩71,668 | -0.10% | 3천 |
|---|
| 2026.04.28 | ₩71,583 | ₩71,583 | ₩71,409 | ₩71,564 | -0.03% | 2.2천 |
|---|
| 2026.04.27 | ₩71,716 | ₩71,716 | ₩71,588 | ₩71,588 | -0.18% | 1.3천 |
|---|
| 2026.04.24 | ₩71,689 | ₩71,749 | ₩71,489 | ₩71,553 | -0.19% | 1.3천 |
|---|
| 2026.04.23 | ₩71,876 | ₩71,890 | ₩71,623 | ₩71,784 | -0.13% | 4.7천 |
|---|
| 2026.04.22 | ₩71,396 | ₩71,396 | ₩71,049 | ₩71,158 | -0.33% | 1.4천 |
|---|
| 2026.04.21 | ₩71,396 | ₩71,556 | ₩70,947 | ₩70,947 | -0.63% | 1.3만 |
|---|
| 2026.04.20 | ₩71,102 | ₩71,409 | ₩71,102 | ₩71,281 | +0.25% | 2천 |
|---|
| 2026.04.17 | ₩71,102 | ₩71,321 | ₩71,089 | ₩71,321 | +0.31% | 1.4천 |
|---|
| 2026.04.16 | ₩70,555 | ₩70,634 | ₩70,488 | ₩70,634 | +0.11% | 1.6천 |
|---|
| 2026.04.15 | ₩70,301 | ₩70,587 | ₩70,261 | ₩70,501 | +0.28% | 4.6천 |
|---|
| 2026.04.14 | ₩70,141 | ₩70,702 | ₩70,141 | ₩70,702 | +0.80% | 3.7천 |
|---|
| 2026.04.13 | ₩69,928 | ₩70,331 | ₩69,634 | ₩70,331 | +0.58% | 5.9천 |
|---|
| 2026.04.10 | ₩70,101 | ₩70,154 | ₩69,834 | ₩69,847 | -0.36% | 3.5천 |
|---|
| 2026.04.09 | ₩69,834 | ₩70,475 | ₩69,834 | ₩70,328 | +0.71% | 5.5천 |
|---|
| 2026.04.08 | ₩69,500 | ₩69,834 | ₩69,500 | ₩69,834 | +0.48% | 900 |
|---|
| 2026.04.07 | ₩67,912 | ₩68,170 | ₩67,872 | ₩68,170 | +0.38% | 3천 |
|---|
| 2026.04.06 | ₩68,259 | ₩68,259 | ₩68,006 | ₩68,196 | -0.09% | 3.5천 |
|---|
| 2026.04.02 | ₩66,671 | ₩67,925 | ₩66,671 | ₩67,820 | +1.72% | 1.6천 |
|---|
| 2026.04.01 | ₩67,859 | ₩67,912 | ₩67,717 | ₩67,717 | -0.21% | 3.2천 |
|---|
| 2026.03.31 | ₩66,444 | ₩67,393 | ₩66,444 | ₩67,393 | +1.43% | 4.3천 |
|---|
| 2026.03.30 | ₩66,744 | ₩66,744 | ₩66,132 | ₩66,132 | -0.92% | 2.2천 |
|---|
| 2026.03.27 | ₩66,758 | ₩66,862 | ₩66,257 | ₩66,257 | -0.75% | 3.3천 |
|---|
| 2026.03.26 | ₩67,605 | ₩67,605 | ₩67,028 | ₩67,028 | -0.85% | 1.1천 |
|---|
| 2026.03.25 | ₩67,405 | ₩67,832 | ₩67,405 | ₩67,669 | +0.39% | 5.2천 |
|---|
| 2026.03.24 | ₩66,444 | ₩67,725 | ₩66,444 | ₩67,392 | +1.43% | 1.1만 |
|---|
| 2026.03.23 | ₩67,939 | ₩67,952 | ₩67,245 | ₩67,245 | -1.02% | 17.4만 |
|---|
| 2026.03.20 | ₩66,951 | ₩66,951 | ₩66,577 | ₩66,764 | -0.28% | 2천 |
|---|
| 2026.03.19 | ₩67,165 | ₩67,458 | ₩67,151 | ₩67,458 | +0.44% | 1.5천 |
|---|
| 2026.03.18 | ₩68,046 | ₩68,046 | ₩67,577 | ₩67,577 | -0.69% | 500 |
|---|
| 2026.03.17 | ₩68,219 | ₩68,646 | ₩68,219 | ₩68,417 | +0.29% | 800 |
|---|
| 2026.03.16 | ₩67,779 | ₩68,286 | ₩67,779 | ₩68,152 | +0.55% | 1.5천 |
|---|
| 2026.03.13 | ₩68,100 | ₩68,100 | ₩67,538 | ₩67,538 | -0.83% | 2.1천 |
|---|
| 2026.03.12 | ₩67,785 | ₩67,844 | ₩67,473 | ₩67,473 | -0.46% | 4.5천 |
|---|
| 2026.03.11 | ₩68,326 | ₩68,473 | ₩68,099 | ₩68,382 | +0.08% | 3.4천 |
|---|
| 2026.03.10 | ₩68,980 | ₩68,993 | ₩68,522 | ₩68,522 | -0.66% | 900 |
|---|
| 2026.03.09 | ₩67,365 | ₩68,666 | ₩67,365 | ₩68,666 | +1.93% | 800 |
|---|
| 2026.03.06 | ₩68,246 | ₩68,453 | ₩68,246 | ₩68,453 | +0.30% | 2.1천 |
|---|
| 2026.03.05 | ₩69,220 | ₩69,314 | ₩69,220 | ₩69,314 | +0.13% | 700 |
|---|
| 2026.03.04 | ₩70,435 | ₩70,435 | ₩70,195 | ₩70,271 | -0.23% | 2.1천 |
|---|
| 2026.03.03 | ₩70,435 | ₩70,435 | ₩69,888 | ₩69,928 | -0.72% | 4.3천 |
|---|
| 2026.03.02 | ₩70,675 | ₩70,842 | ₩70,675 | ₩70,842 | +0.24% | 800 |
|---|
| 2026.02.27 | ₩70,381 | ₩70,782 | ₩70,368 | ₩70,782 | +0.57% | 900 |
|---|
| 2026.02.26 | ₩70,835 | ₩70,885 | ₩70,835 | ₩70,885 | +0.07% | 1천 |
|---|
| 2026.02.25 | ₩70,995 | ₩70,995 | ₩70,662 | ₩70,822 | -0.24% | 2.1천 |
|---|
| 2026.02.24 | ₩70,635 | ₩70,715 | ₩70,528 | ₩70,663 | +0.04% | 3.8천 |
|---|
| 2026.02.23 | ₩71,035 | ₩71,142 | ₩70,315 | ₩70,421 | -0.86% | 3.8천 |
|---|
| 2026.02.20 | ₩70,288 | ₩71,035 | ₩70,288 | ₩71,035 | +1.06% | 3.7만 |
|---|
| 2026.02.19 | ₩70,582 | ₩70,622 | ₩70,440 | ₩70,615 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩70,808 | ₩70,862 | ₩70,568 | ₩70,742 | -0.09% | 3.7만 |
|---|
| 2026.02.17 | ₩70,368 | ₩70,582 | ₩70,141 | ₩70,348 | -0.03% | 1.1만 |
|---|
| 2026.02.13 | ₩70,368 | ₩70,969 | ₩70,235 | ₩70,618 | +0.35% | 1.1만 |
|---|
| 2026.02.12 | ₩71,055 | ₩71,463 | ₩70,389 | ₩70,389 | -0.94% | 3.6천 |
|---|
| 2026.02.11 | ₩71,109 | ₩71,135 | ₩70,822 | ₩71,055 | -0.08% | 4.8천 |
|---|
| 2026.02.10 | ₩70,742 | ₩71,022 | ₩70,742 | ₩70,875 | +0.19% | 1.3만 |
|---|
| 2026.02.09 | ₩70,742 | ₩70,915 | ₩70,662 | ₩70,875 | +0.19% | 2.8천 |
|---|
| 2026.02.06 | ₩70,395 | ₩71,007 | ₩70,395 | ₩71,007 | +0.87% | 1.7천 |
|---|
| 2026.02.05 | ₩69,941 | ₩69,981 | ₩69,901 | ₩69,908 | -0.05% | 2.2천 |
|---|
| 2026.02.04 | ₩69,834 | ₩70,395 | ₩69,834 | ₩70,273 | +0.63% | 800 |
|---|
| 2026.02.03 | ₩70,181 | ₩70,181 | ₩69,701 | ₩70,048 | -0.19% | 3.4천 |
|---|
| 2026.02.02 | ₩69,407 | ₩69,994 | ₩69,407 | ₩69,968 | +0.81% | 6.6천 |
|---|
| 2026.01.30 | ₩69,314 | ₩69,454 | ₩69,033 | ₩69,454 | +0.20% | 3.2천 |
|---|
| 2026.01.29 | ₩69,274 | ₩69,614 | ₩69,274 | ₩69,614 | +0.49% | 3.5천 |
|---|
| 2026.01.28 | ₩69,227 | ₩69,227 | ₩69,140 | ₩69,147 | -0.12% | 2천 |
|---|
| 2026.01.27 | ₩68,780 | ₩68,993 | ₩68,780 | ₩68,963 | +0.27% | 5.8천 |
|---|
| 2026.01.26 | ₩68,873 | ₩68,913 | ₩68,753 | ₩68,828 | -0.07% | 1.2만 |
|---|
| 2026.01.23 | ₩68,541 | ₩68,570 | ₩68,473 | ₩68,547 | +0.01% | 2.3천 |
|---|
| 2026.01.22 | ₩68,793 | ₩69,020 | ₩68,633 | ₩68,780 | -0.02% | 4.4천 |
|---|
| 2026.01.21 | ₩68,279 | ₩68,531 | ₩68,279 | ₩68,531 | +0.37% | 500 |
|---|
| 2026.01.20 | ₩67,365 | ₩67,940 | ₩67,365 | ₩67,517 | +0.23% | 2.2천 |
|---|
| 2026.01.16 | ₩68,433 | ₩68,477 | ₩68,433 | ₩68,477 | +0.06% | 500 |
|---|
| 2026.01.15 | ₩68,593 | ₩68,646 | ₩68,419 | ₩68,419 | -0.25% | 2.7천 |
|---|
| 2026.01.14 | ₩67,992 | ₩68,198 | ₩67,885 | ₩68,198 | +0.30% | 1천 |
|---|
| 2026.01.13 | ₩68,066 | ₩68,066 | ₩67,959 | ₩68,020 | -0.07% | 1.3천 |
|---|
| 2026.01.12 | ₩67,779 | ₩68,136 | ₩67,779 | ₩68,136 | +0.53% | 1.2천 |
|---|
| 2026.01.09 | ₩67,672 | ₩68,232 | ₩67,672 | ₩68,099 | +0.63% | 3.7천 |
|---|
| 2026.01.08 | ₩67,772 | ₩67,819 | ₩67,739 | ₩67,752 | -0.03% | 5천 |
|---|
| 2026.01.07 | ₩68,139 | ₩68,139 | ₩67,230 | ₩67,230 | -1.33% | 2.1천 |
|---|
| 2026.01.06 | ₩67,512 | ₩67,940 | ₩67,512 | ₩67,940 | +0.63% | 2.2천 |
|---|
| 2026.01.05 | ₩67,151 | ₩67,338 | ₩67,151 | ₩67,314 | +0.24% | 800 |
|---|
| 2026.01.02 | ₩66,190 | ₩66,778 | ₩66,190 | ₩66,778 | +0.89% | 3.1천 |
|---|
| 2025.12.31 | ₩66,617 | ₩66,617 | ₩66,288 | ₩66,288 | -0.49% | 9.9천 |
|---|
| 2025.12.30 | ₩66,791 | ₩66,791 | ₩66,711 | ₩66,740 | -0.08% | 2.4천 |
|---|
| 2025.12.29 | ₩66,818 | ₩66,818 | ₩66,684 | ₩66,764 | -0.08% | 2천 |
|---|
| 2025.12.26 | ₩66,871 | ₩66,871 | ₩66,697 | ₩66,862 | -0.01% | 2.3천 |
|---|
| 2025.12.24 | ₩66,818 | ₩66,924 | ₩66,818 | ₩66,898 | +0.12% | 1.5천 |
|---|
| 2025.12.23 | ₩66,671 | ₩66,671 | ₩66,644 | ₩66,644 | -0.04% | 1.3천 |
|---|
| 2025.12.22 | ₩66,484 | ₩66,577 | ₩66,484 | ₩66,577 | +0.14% | 1.2천 |
|---|
| 2025.12.19 | ₩66,070 | ₩66,284 | ₩66,070 | ₩66,089 | +0.03% | 5.5천 |
|---|
| 2025.12.18 | ₩66,296 | ₩66,296 | ₩65,870 | ₩65,897 | -0.60% | 9.2천 |
|---|
| 2025.12.17 | ₩66,337 | ₩66,337 | ₩65,736 | ₩65,763 | -0.87% | 1.6만 |
|---|
| 2025.12.16 | ₩66,137 | ₩66,217 | ₩65,696 | ₩65,923 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩66,911 | ₩66,938 | ₩66,417 | ₩66,511 | -0.60% | 2.5만 |
|---|
| 2025.12.12 | ₩71,689 | ₩71,689 | ₩71,184 | ₩71,276 | -0.58% | 3.6천 |
|---|
| 2025.12.11 | ₩70,808 | ₩71,587 | ₩70,808 | ₩71,537 | +1.03% | 4천 |
|---|
| 2025.12.10 | ₩70,475 | ₩71,180 | ₩70,435 | ₩71,103 | +0.89% | 4.5천 |
|---|
| 2025.12.09 | ₩70,548 | ₩70,582 | ₩70,233 | ₩70,233 | -0.45% | 6.9천 |
|---|
| 2025.12.08 | ₩70,622 | ₩70,728 | ₩70,381 | ₩70,399 | -0.32% | 4.6천 |
|---|
| 2025.12.05 | ₩70,902 | ₩71,089 | ₩70,837 | ₩70,837 | -0.09% | 3.6천 |
|---|
| 2025.12.04 | ₩70,835 | ₩70,902 | ₩70,635 | ₩70,776 | -0.08% | 5.3천 |
|---|
| 2025.12.03 | ₩70,114 | ₩70,862 | ₩70,114 | ₩70,855 | +1.06% | 7.3만 |
|---|
| 2025.12.02 | ₩70,074 | ₩70,341 | ₩70,034 | ₩70,221 | +0.21% | 1.9천 |
|---|
| 2025.12.01 | ₩70,635 | ₩70,635 | ₩70,220 | ₩70,220 | -0.59% | 1.4천 |
|---|
| 2025.11.28 | ₩70,755 | ₩70,782 | ₩70,704 | ₩70,704 | -0.07% | 600 |
|---|
| 2025.11.26 | ₩70,221 | ₩70,501 | ₩70,221 | ₩70,341 | +0.17% | 9.7천 |
|---|
| 2025.11.25 | ₩68,926 | ₩69,978 | ₩68,926 | ₩69,978 | +1.53% | 1.7천 |
|---|
| 2025.11.24 | ₩68,766 | ₩69,113 | ₩68,766 | ₩69,061 | +0.43% | 1.6천 |
|---|
| 2025.11.21 | ₩67,765 | ₩68,860 | ₩67,765 | ₩68,593 | +1.22% | 2.2천 |
|---|
| 2025.11.20 | ₩68,272 | ₩69,033 | ₩67,632 | ₩67,645 | -0.92% | 1만 |
|---|
| 2025.11.19 | ₩68,258 | ₩68,391 | ₩68,006 | ₩68,259 | +0.00% | 4천 |
|---|
| 2025.11.18 | ₩68,539 | ₩68,726 | ₩68,246 | ₩68,427 | -0.16% | 4.9천 |
|---|
| 2025.11.17 | ₩69,060 | ₩69,193 | ₩68,499 | ₩68,499 | -0.81% | 1.8천 |
|---|
| 2025.11.14 | ₩68,980 | ₩69,394 | ₩68,980 | ₩69,167 | +0.27% | 4.2천 |
|---|
| 2025.11.13 | ₩69,794 | ₩70,061 | ₩69,344 | ₩69,344 | -0.64% | 2.6천 |
|---|
| 2025.11.12 | ₩69,821 | ₩70,355 | ₩69,821 | ₩70,166 | +0.50% | 2.9천 |
|---|
| 2025.11.11 | ₩69,354 | ₩69,954 | ₩69,354 | ₩69,912 | +0.80% | 2.2천 |
|---|
| 2025.11.10 | ₩68,993 | ₩69,500 | ₩68,987 | ₩69,430 | +0.63% | 1만 |
|---|
| 2025.11.07 | ₩68,539 | ₩68,913 | ₩68,232 | ₩68,913 | +0.55% | 6천 |
|---|
| 2025.11.06 | ₩68,526 | ₩68,740 | ₩68,393 | ₩68,499 | -0.04% | 4.2천 |
|---|
| 2025.11.05 | ₩68,553 | ₩68,913 | ₩68,455 | ₩68,713 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩68,473 | ₩68,473 | ₩68,313 | ₩68,413 | -0.09% | 800 |
|---|
| 2025.11.03 | ₩68,553 | ₩68,660 | ₩68,126 | ₩68,628 | +0.11% | 9.7천 |
|---|
| 2025.10.31 | ₩68,967 | ₩68,967 | ₩68,700 | ₩68,766 | -0.29% | 9.4천 |
|---|
| 2025.10.30 | ₩68,793 | ₩69,233 | ₩68,633 | ₩68,660 | -0.19% | 6.7천 |
|---|
| 2025.10.29 | ₩69,180 | ₩69,354 | ₩68,700 | ₩68,854 | -0.47% | 9.2천 |
|---|
| 2025.10.28 | ₩69,741 | ₩69,863 | ₩69,527 | ₩69,527 | -0.31% | 5.4천 |
|---|
| 2025.10.27 | ₩69,884 | ₩69,965 | ₩69,767 | ₩69,965 | +0.12% | 3.2천 |
|---|
| 2025.10.24 | ₩69,707 | ₩69,774 | ₩69,621 | ₩69,621 | -0.12% | 3.9천 |
|---|
| 2025.10.23 | ₩68,940 | ₩69,340 | ₩68,940 | ₩69,282 | +0.50% | 5천 |
|---|
| 2025.10.22 | ₩68,833 | ₩69,233 | ₩68,833 | ₩68,993 | +0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩68,940 | ₩69,394 | ₩68,940 | ₩69,274 | +0.48% | 2.8만 |
|---|
| 2025.10.20 | ₩68,833 | ₩69,115 | ₩68,820 | ₩69,089 | +0.37% | 7.4천 |
|---|
| 2025.10.17 | ₩68,406 | ₩68,575 | ₩68,166 | ₩68,483 | +0.11% | 9.6천 |
|---|
| 2025.10.16 | ₩68,700 | ₩68,820 | ₩68,046 | ₩68,046 | -0.95% | 1.9천 |
|---|
| 2025.10.15 | ₩68,550 | ₩69,167 | ₩68,473 | ₩68,730 | +0.26% | 6천 |
|---|
| 2025.10.14 | ₩67,138 | ₩68,806 | ₩67,138 | ₩68,550 | +2.10% | 3.2만 |
|---|
| 2025.10.13 | ₩67,672 | ₩67,957 | ₩67,672 | ₩67,905 | +0.35% | 3.5천 |
|---|
| 2025.10.10 | ₩68,619 | ₩68,653 | ₩67,271 | ₩67,271 | -1.96% | 3.1천 |
|---|