시장 데이터를 불러오는 중
전체 종목
MUFG Japan Small Cap Active ETF 과거 주가
MUFG Japan Small Cap Active ETF · MJSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MUFG Japan Small Cap Active ETF · MJSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,633 | ₩83,633 | ₩83,633 | ₩83,633 | 0.00% | 100 |
| 2026.10.08 | ₩82,974 | ₩82,974 | ₩82,724 | ₩82,724 | -0.30% | 500 |
| 2026.10.07 | ₩83,632 | ₩83,632 | ₩83,632 | ₩83,632 | 0.00% | 100 |
| 2026.10.06 | ₩84,070 | ₩84,175 | ₩84,022 | ₩84,022 | -0.06% | 1.6천 |
| 2026.10.05 | ₩83,629 | ₩83,794 | ₩83,629 | ₩83,794 | +0.20% | 400 |
| 2026.10.02 | ₩83,812 | ₩83,812 | ₩83,812 | ₩83,812 | 0.00% | 100 |
| 2026.10.01 | ₩82,498 | ₩82,498 | ₩82,498 | ₩82,498 | 0.00% | 100 |
| 2026.09.30 | ₩82,534 | ₩82,534 | ₩82,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,534 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩82,111 | ₩82,111 | ₩82,111 | ₩82,111 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,488 | ₩82,488 | ₩82,488 | ₩82,488 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,404 | ₩83,404 | ₩83,404 | ₩83,404 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩82,201 | ₩82,201 | ₩82,201 | ₩82,201 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩82,277 | ₩82,277 | ₩82,277 | ₩82,277 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,594 | ₩83,594 | ₩83,594 | ₩83,594 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩83,025 | ₩83,025 | ₩83,025 | ₩83,025 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,412 | ₩82,412 | ₩82,412 | ₩82,412 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩83,029 | ₩83,029 | ₩83,029 | ₩83,029 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩82,353 | ₩82,353 | ₩82,353 | ₩82,353 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩82,150 | ₩82,150 | ₩82,150 | ₩82,150 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,837 | ₩82,394 | ₩81,837 | ₩82,394 | +0.68% | 1.3천 |
|---|
| 2026.09.11 | ₩82,640 | ₩82,682 | ₩82,640 | ₩82,682 | +0.05% | 400 |
|---|
| 2026.09.10 | ₩81,134 | ₩81,134 | ₩81,134 | ₩81,134 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩81,968 | ₩81,968 | ₩81,968 | ₩81,968 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩82,339 | ₩82,339 | ₩82,339 | ₩82,339 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩83,061 | ₩83,061 | ₩82,938 | ₩82,938 | -0.15% | 100 |
|---|
| 2026.09.03 | ₩82,554 | ₩82,554 | ₩82,554 | ₩82,554 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,360 | ₩81,360 | ₩81,360 | ₩81,360 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,154 | ₩81,154 | ₩81,154 | ₩81,154 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩82,261 | ₩82,261 | ₩82,261 | ₩82,261 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,356 | ₩82,356 | ₩82,356 | ₩82,356 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,745 | ₩82,745 | ₩82,745 | ₩82,745 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩82,122 | ₩82,122 | ₩82,122 | ₩82,122 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩82,559 | ₩82,559 | ₩82,559 | ₩82,559 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,944 | ₩81,944 | ₩81,935 | ₩81,935 | -0.01% | 2.5천 |
|---|
| 2026.08.21 | ₩82,238 | ₩82,238 | ₩82,028 | ₩82,028 | -0.26% | 400 |
|---|
| 2026.08.20 | ₩81,697 | ₩81,697 | ₩81,697 | ₩81,697 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩81,919 | ₩81,919 | ₩81,919 | ₩81,919 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩82,538 | ₩82,538 | ₩82,538 | ₩82,538 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,819 | ₩84,819 | ₩84,819 | ₩84,819 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩84,501 | ₩84,501 | ₩84,501 | ₩84,501 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,688 | ₩84,688 | ₩84,688 | ₩84,688 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩83,993 | ₩83,993 | ₩83,993 | ₩83,993 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩82,660 | ₩82,660 | ₩82,660 | ₩82,660 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩83,148 | ₩83,148 | ₩82,518 | ₩82,518 | -0.76% | 1.1천 |
|---|
| 2026.08.07 | ₩83,776 | ₩84,040 | ₩83,776 | ₩84,040 | +0.31% | 300 |
|---|
| 2026.08.06 | ₩83,593 | ₩83,593 | ₩83,593 | ₩83,593 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩85,327 | ₩85,327 | ₩84,391 | ₩84,391 | -1.10% | 1.4천 |
|---|
| 2026.08.04 | ₩83,041 | ₩83,041 | ₩82,908 | ₩82,908 | -0.16% | 2.9천 |
|---|
| 2026.08.03 | ₩81,040 | ₩81,040 | ₩81,040 | ₩81,040 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩80,259 | ₩80,500 | ₩80,170 | ₩80,170 | -0.11% | 4.3천 |
|---|
| 2026.07.30 | ₩79,337 | ₩80,043 | ₩79,310 | ₩80,043 | +0.89% | 4.5천 |
|---|
| 2026.07.29 | ₩77,465 | ₩77,465 | ₩77,182 | ₩77,182 | -0.36% | 7.6천 |
|---|
| 2026.07.28 | ₩79,077 | ₩79,077 | ₩79,077 | ₩79,077 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩81,092 | ₩81,092 | ₩81,092 | ₩81,092 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩80,354 | ₩80,354 | ₩80,354 | ₩80,354 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,390 | ₩79,608 | ₩79,390 | ₩79,608 | +0.27% | 300 |
|---|
| 2026.07.22 | ₩80,674 | ₩80,674 | ₩80,674 | ₩80,674 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,112 | ₩81,503 | ₩80,112 | ₩80,727 | +0.77% | 2.2천 |
|---|
| 2026.07.20 | ₩79,858 | ₩80,044 | ₩79,858 | ₩80,044 | +0.23% | 300 |
|---|
| 2026.07.17 | ₩79,577 | ₩80,027 | ₩79,577 | ₩80,027 | +0.56% | 700 |
|---|
| 2026.07.16 | ₩81,527 | ₩81,527 | ₩81,527 | ₩81,527 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩82,494 | ₩82,494 | ₩82,494 | ₩82,494 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,201 | ₩83,201 | ₩82,527 | ₩82,527 | -0.81% | 1.6천 |
|---|
| 2026.07.13 | ₩81,840 | ₩81,840 | ₩81,840 | ₩81,840 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,450 | ₩83,450 | ₩83,450 | ₩83,450 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,784 | ₩82,145 | ₩81,449 | ₩82,145 | +0.44% | 1.7만 |
|---|
| 2026.07.08 | ₩82,006 | ₩82,006 | ₩82,006 | ₩82,006 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩82,726 | ₩82,726 | ₩82,502 | ₩82,502 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩84,664 | ₩84,664 | ₩84,664 | ₩84,664 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,178 | ₩83,178 | ₩83,178 | ₩83,178 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,977 | ₩84,177 | ₩83,963 | ₩84,057 | +0.10% | 1.6만 |
|---|
| 2026.06.30 | ₩82,630 | ₩82,630 | ₩82,630 | ₩82,630 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,613 | ₩82,914 | ₩82,586 | ₩82,902 | +0.35% | 1만 |
|---|
| 2026.06.26 | ₩81,877 | ₩81,877 | ₩81,877 | ₩81,877 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩82,281 | ₩82,281 | ₩82,281 | ₩82,281 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩81,754 | ₩81,754 | ₩81,754 | ₩81,754 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩81,704 | ₩81,998 | ₩81,425 | ₩81,425 | -0.34% | 4.1천 |
|---|
| 2026.06.22 | ₩84,111 | ₩84,686 | ₩84,111 | ₩84,330 | +0.26% | 1.3천 |
|---|
| 2026.06.18 | ₩84,311 | ₩84,311 | ₩83,201 | ₩83,494 | -0.97% | 3.3만 |
|---|
| 2026.06.17 | ₩84,044 | ₩84,552 | ₩83,347 | ₩83,347 | -0.83% | 5.3천 |
|---|
| 2026.06.16 | ₩83,134 | ₩83,148 | ₩82,529 | ₩82,529 | -0.73% | 6.1천 |
|---|
| 2026.06.15 | ₩81,864 | ₩81,864 | ₩81,643 | ₩81,643 | -0.27% | 300 |
|---|
| 2026.06.12 | ₩80,689 | ₩80,689 | ₩80,689 | ₩80,689 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩79,029 | ₩80,340 | ₩79,029 | ₩80,340 | +1.66% | 5.6천 |
|---|
| 2026.06.10 | ₩78,074 | ₩78,074 | ₩78,074 | ₩78,074 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩80,326 | ₩80,326 | ₩80,326 | ₩80,326 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩80,661 | ₩80,687 | ₩80,299 | ₩80,420 | -0.30% | 1.9만 |
|---|
| 2026.06.05 | ₩80,521 | ₩80,521 | ₩80,521 | ₩80,521 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩82,840 | ₩82,907 | ₩82,701 | ₩82,701 | -0.17% | 8.9천 |
|---|
| 2026.06.03 | ₩82,309 | ₩82,309 | ₩82,309 | ₩82,309 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩81,797 | ₩82,595 | ₩81,797 | ₩82,595 | +0.98% | 500 |
|---|
| 2026.06.01 | ₩82,907 | ₩82,907 | ₩82,693 | ₩82,840 | -0.08% | 6.6천 |
|---|
| 2026.05.29 | ₩83,991 | ₩83,991 | ₩83,991 | ₩83,991 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩83,937 | ₩83,950 | ₩83,652 | ₩83,652 | -0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩82,804 | ₩82,804 | ₩82,804 | ₩82,804 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩83,542 | ₩83,542 | ₩83,542 | ₩83,542 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩81,852 | ₩81,852 | ₩81,852 | ₩81,852 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩81,193 | ₩81,193 | ₩81,193 | ₩81,193 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩81,130 | ₩81,130 | ₩81,130 | ₩81,130 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩80,301 | ₩80,301 | ₩80,301 | ₩80,301 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩81,650 | ₩81,650 | ₩81,494 | ₩81,494 | -0.19% | 600 |
|---|
| 2026.05.15 | ₩81,236 | ₩81,643 | ₩81,236 | ₩81,643 | +0.50% | 1.6천 |
|---|
| 2026.05.14 | ₩82,416 | ₩82,416 | ₩82,416 | ₩82,416 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩82,103 | ₩82,103 | ₩82,103 | ₩82,103 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩81,436 | ₩81,633 | ₩81,436 | ₩81,633 | +0.24% | 300 |
|---|
| 2026.05.11 | ₩81,832 | ₩81,832 | ₩81,832 | ₩81,832 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩81,035 | ₩81,074 | ₩81,035 | ₩81,074 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩79,885 | ₩79,992 | ₩79,430 | ₩79,430 | -0.57% | 3천 |
|---|
| 2026.05.06 | ₩79,710 | ₩79,710 | ₩79,710 | ₩79,710 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩76,997 | ₩77,558 | ₩76,997 | ₩77,558 | +0.73% | 1.8천 |
|---|
| 2026.05.04 | ₩77,237 | ₩77,317 | ₩76,906 | ₩76,906 | -0.43% | 2.5천 |
|---|
| 2026.05.01 | ₩77,411 | ₩77,411 | ₩77,149 | ₩77,149 | -0.34% | 500 |
|---|
| 2026.04.30 | ₩78,588 | ₩78,588 | ₩78,588 | ₩78,588 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩76,139 | ₩76,139 | ₩76,139 | ₩76,139 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,866 | ₩76,866 | ₩76,866 | ₩76,866 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,502 | ₩76,502 | ₩75,876 | ₩75,876 | -0.82% | 2.1천 |
|---|
| 2026.04.24 | ₩75,592 | ₩75,753 | ₩75,592 | ₩75,701 | +0.14% | 800 |
|---|
| 2026.04.23 | ₩75,526 | ₩75,820 | ₩75,285 | ₩75,285 | -0.32% | 300 |
|---|
| 2026.04.22 | ₩75,713 | ₩75,726 | ₩75,646 | ₩75,726 | +0.02% | 800 |
|---|
| 2026.04.21 | ₩75,610 | ₩75,610 | ₩75,610 | ₩75,610 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩77,067 | ₩77,067 | ₩77,067 | ₩77,067 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩78,286 | ₩78,286 | ₩78,286 | ₩78,286 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩77,170 | ₩77,209 | ₩77,170 | ₩77,209 | +0.05% | 200 |
|---|
| 2026.04.15 | ₩76,970 | ₩77,003 | ₩76,843 | ₩77,003 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩77,490 | ₩77,490 | ₩77,490 | ₩77,490 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩76,488 | ₩76,488 | ₩76,488 | ₩76,488 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩76,512 | ₩76,512 | ₩76,512 | ₩76,512 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩76,849 | ₩76,849 | ₩76,849 | ₩76,849 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩78,010 | ₩78,010 | ₩78,010 | ₩78,010 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩73,374 | ₩74,301 | ₩73,374 | ₩74,301 | +1.26% | 100 |
|---|
| 2026.04.06 | ₩74,420 | ₩74,420 | ₩74,420 | ₩74,420 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩73,375 | ₩73,375 | ₩73,375 | ₩73,375 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩75,379 | ₩75,379 | ₩74,886 | ₩74,886 | -0.65% | 100 |
|---|
| 2026.03.31 | ₩72,569 | ₩72,569 | ₩72,569 | ₩72,569 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩70,706 | ₩70,706 | ₩70,706 | ₩70,706 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩70,793 | ₩70,793 | ₩70,793 | ₩70,793 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩71,957 | ₩71,957 | ₩71,957 | ₩71,957 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩73,795 | ₩73,795 | ₩73,795 | ₩73,795 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,491 | ₩72,491 | ₩72,491 | ₩72,491 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,744 | ₩72,744 | ₩72,379 | ₩72,379 | -0.50% | 300 |
|---|
| 2026.03.20 | ₩70,697 | ₩70,697 | ₩70,697 | ₩70,697 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩73,025 | ₩73,025 | ₩73,025 | ₩73,025 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩73,454 | ₩73,454 | ₩73,454 | ₩73,454 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩73,888 | ₩73,888 | ₩73,798 | ₩73,798 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩73,266 | ₩74,350 | ₩73,266 | ₩74,350 | +1.48% | 300 |
|---|
| 2026.03.13 | ₩72,518 | ₩72,518 | ₩72,518 | ₩72,518 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩73,199 | ₩73,199 | ₩72,945 | ₩72,945 | -0.35% | 2.4천 |
|---|
| 2026.03.11 | ₩75,004 | ₩75,004 | ₩73,908 | ₩74,533 | -0.63% | 5천 |
|---|
| 2026.03.10 | ₩75,352 | ₩75,352 | ₩75,074 | ₩75,074 | -0.37% | 600 |
|---|
| 2026.03.09 | ₩72,704 | ₩74,077 | ₩72,704 | ₩74,077 | +1.89% | 500 |
|---|
| 2026.03.06 | ₩74,421 | ₩74,421 | ₩74,421 | ₩74,421 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩75,261 | ₩75,261 | ₩75,261 | ₩75,261 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩77,077 | ₩77,077 | ₩76,923 | ₩76,923 | -0.20% | 200 |
|---|
| 2026.03.03 | ₩74,523 | ₩76,106 | ₩74,081 | ₩76,106 | +2.12% | 7.3천 |
|---|
| 2026.03.02 | ₩78,869 | ₩79,176 | ₩78,869 | ₩79,176 | +0.39% | 3천 |
|---|
| 2026.02.27 | ₩81,088 | ₩81,530 | ₩80,916 | ₩80,916 | -0.21% | 4.7천 |
|---|
| 2026.02.26 | ₩80,365 | ₩80,365 | ₩80,365 | ₩80,365 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩80,759 | ₩80,759 | ₩80,759 | ₩80,759 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩79,623 | ₩79,623 | ₩79,623 | ₩79,623 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩79,805 | ₩79,805 | ₩79,422 | ₩79,422 | -0.48% | 1.7천 |
|---|
| 2026.02.20 | ₩79,464 | ₩79,464 | ₩79,464 | ₩79,464 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩78,637 | ₩78,637 | ₩78,637 | ₩78,637 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩78,548 | ₩78,548 | ₩78,465 | ₩78,465 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩78,545 | ₩78,545 | ₩78,545 | ₩78,545 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩78,467 | ₩78,467 | ₩78,458 | ₩78,458 | -0.01% | 300 |
|---|
| 2026.02.12 | ₩78,582 | ₩78,582 | ₩78,582 | ₩78,582 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩77,724 | ₩77,724 | ₩77,724 | ₩77,724 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,142 | ₩77,142 | ₩77,142 | ₩77,142 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩75,361 | ₩75,361 | ₩75,361 | ₩75,361 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,403 | ₩73,403 | ₩73,403 | ₩73,403 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩71,422 | ₩71,422 | ₩71,422 | ₩71,422 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩71,915 | ₩71,962 | ₩71,915 | ₩71,962 | +0.07% | 1천 |
|---|
| 2026.02.03 | ₩71,394 | ₩71,394 | ₩71,394 | ₩71,394 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩70,404 | ₩70,578 | ₩70,404 | ₩70,578 | +0.25% | 700 |
|---|
| 2026.01.30 | ₩70,903 | ₩70,903 | ₩70,903 | ₩70,903 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩71,367 | ₩71,447 | ₩71,367 | ₩71,447 | +0.11% | 400 |
|---|
| 2026.01.28 | ₩70,829 | ₩70,829 | ₩70,829 | ₩70,829 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,648 | ₩71,701 | ₩71,648 | ₩71,701 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩70,551 | ₩70,551 | ₩70,551 | ₩70,551 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩70,538 | ₩70,538 | ₩70,297 | ₩70,297 | -0.34% | 800 |
|---|
| 2026.01.22 | ₩70,464 | ₩70,464 | ₩70,464 | ₩70,464 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩69,816 | ₩70,079 | ₩69,816 | ₩70,079 | +0.38% | 2천 |
|---|
| 2026.01.20 | ₩69,401 | ₩69,401 | ₩68,983 | ₩68,983 | -0.60% | 400 |
|---|
| 2026.01.16 | ₩70,688 | ₩70,688 | ₩70,688 | ₩70,688 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩70,297 | ₩70,297 | ₩69,984 | ₩69,984 | -0.45% | 500 |
|---|
| 2026.01.14 | ₩69,606 | ₩69,606 | ₩69,606 | ₩69,606 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩69,384 | ₩69,384 | ₩69,384 | ₩69,384 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩70,685 | ₩70,685 | ₩70,541 | ₩70,541 | -0.20% | 100 |
|---|
| 2026.01.09 | ₩70,208 | ₩70,208 | ₩70,208 | ₩70,208 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩69,226 | ₩69,226 | ₩69,226 | ₩69,226 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,619 | ₩68,619 | ₩68,619 | ₩68,619 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,151 | ₩68,224 | ₩68,148 | ₩68,148 | -0.00% | 200 |
|---|
| 2026.01.05 | ₩68,158 | ₩68,158 | ₩68,158 | ₩68,158 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,193 | ₩67,193 | ₩67,193 | ₩67,193 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,699 | ₩66,699 | ₩66,699 | ₩66,699 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,042 | ₩67,042 | ₩67,042 | ₩67,042 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,732 | ₩67,732 | ₩67,732 | ₩67,732 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩67,399 | ₩67,399 | ₩67,399 | ₩67,399 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,552 | ₩67,552 | ₩67,552 | ₩67,552 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩67,595 | ₩67,595 | ₩67,595 | ₩67,595 | 0.00% | 2.2천 |
|---|
| 2025.12.22 | ₩66,799 | ₩66,799 | ₩66,799 | ₩66,799 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,012 | ₩67,012 | ₩67,012 | ₩67,012 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,576 | ₩66,576 | ₩66,576 | ₩66,576 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,204 | ₩66,204 | ₩66,204 | ₩66,204 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,058 | ₩67,058 | ₩67,058 | ₩67,058 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,950 | ₩67,950 | ₩67,950 | ₩67,950 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,195 | ₩67,195 | ₩67,195 | ₩67,195 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,625 | ₩67,625 | ₩67,625 | ₩67,625 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,801 | ₩67,801 | ₩67,801 | ₩67,801 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,386 | ₩67,386 | ₩67,386 | ₩67,386 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,490 | ₩67,490 | ₩67,490 | ₩67,490 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,375 | ₩67,375 | ₩67,375 | ₩67,375 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,048 | ₩67,048 | ₩67,048 | ₩67,048 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩66,721 | ₩66,721 | ₩66,721 | ₩66,721 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩66,443 | ₩66,443 | ₩66,443 | ₩66,443 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩67,057 | ₩67,057 | ₩67,057 | ₩67,057 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,423 | ₩67,423 | ₩67,423 | ₩67,423 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,994 | ₩66,994 | ₩66,931 | ₩66,931 | -0.09% | 2.1천 |
|---|
| 2025.11.25 | ₩66,064 | ₩66,064 | ₩66,064 | ₩66,064 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩65,690 | ₩65,690 | ₩65,690 | ₩65,690 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩65,337 | ₩65,337 | ₩65,337 | ₩65,337 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩65,029 | ₩65,029 | ₩63,960 | ₩63,960 | -1.64% | 100 |
|---|
| 2025.11.19 | ₩64,789 | ₩64,789 | ₩64,789 | ₩64,789 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩64,836 | ₩64,836 | ₩64,836 | ₩64,836 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩66,168 | ₩66,168 | ₩66,168 | ₩66,168 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩66,433 | ₩66,433 | ₩66,433 | ₩66,433 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩66,495 | ₩66,495 | ₩66,495 | ₩66,495 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩66,372 | ₩66,372 | ₩66,372 | ₩66,372 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,709 | ₩66,709 | ₩66,709 | ₩66,709 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,497 | ₩65,684 | ₩65,497 | ₩65,644 | +0.22% | 2천 |
|---|
| 2025.11.06 | ₩65,644 | ₩65,690 | ₩65,644 | ₩65,690 | +0.07% | 200 |
|---|
| 2025.11.05 | ₩65,697 | ₩65,697 | ₩65,042 | ₩65,605 | -0.14% | 300 |
|---|
| 2025.11.04 | ₩65,590 | ₩65,991 | ₩65,590 | ₩65,926 | +0.51% | 700 |
|---|
| 2025.11.03 | ₩65,799 | ₩65,799 | ₩65,799 | ₩65,799 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩65,756 | ₩65,756 | ₩65,756 | ₩65,756 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩65,530 | ₩65,530 | ₩65,530 | ₩65,530 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩65,349 | ₩65,349 | ₩65,349 | ₩65,349 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩65,898 | ₩65,898 | ₩65,898 | ₩65,898 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩66,719 | ₩66,719 | ₩66,719 | ₩66,719 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,117 | ₩66,117 | ₩66,117 | ₩66,117 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩65,531 | ₩65,531 | ₩65,531 | ₩65,531 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩65,066 | ₩65,066 | ₩65,066 | ₩65,066 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩65,127 | ₩65,127 | ₩65,127 | ₩65,127 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩65,724 | ₩65,724 | ₩65,724 | ₩65,724 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩64,774 | ₩64,936 | ₩64,681 | ₩64,936 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩64,654 | ₩64,654 | ₩64,598 | ₩64,598 | -0.09% | 100 |
|---|
| 2025.10.15 | ₩64,639 | ₩64,639 | ₩64,639 | ₩64,639 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩63,469 | ₩63,469 | ₩63,469 | ₩63,469 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩64,360 | ₩64,373 | ₩63,175 | ₩63,175 | -1.84% | 8.8천 |
|---|
| 2025.10.10 | ₩63,517 | ₩63,517 | ₩62,715 | ₩62,715 | -1.26% | 200 |
|---|