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 | ₩83,639 | ₩83,639 | ₩83,639 | ₩83,639 | 0.00% | 100 |
| 2026.10.08 | ₩82,979 | ₩82,979 | ₩82,729 | ₩82,729 | -0.30% | 500 |
| 2026.10.07 | ₩83,637 | ₩83,637 | ₩83,637 | ₩83,637 | 0.00% | 100 |
| 2026.10.06 | ₩84,076 | ₩84,180 | ₩84,028 | ₩84,028 | -0.06% | 1.6천 |
| 2026.10.05 | ₩83,635 | ₩83,799 | ₩83,635 | ₩83,799 | +0.20% | 400 |
| 2026.10.02 | ₩83,818 | ₩83,818 | ₩83,818 | ₩83,818 | 0.00% | 100 |
| 2026.10.01 | ₩82,503 | ₩82,503 | ₩82,503 | ₩82,503 | 0.00% | 100 |
| 2026.09.30 | ₩82,539 | ₩82,539 | ₩82,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,539 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩82,117 | ₩82,117 | ₩82,117 | ₩82,117 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,494 | ₩82,494 | ₩82,494 | ₩82,494 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,410 | ₩83,410 | ₩83,410 | ₩83,410 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩82,207 | ₩82,207 | ₩82,207 | ₩82,207 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩82,283 | ₩82,283 | ₩82,283 | ₩82,283 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,600 | ₩83,600 | ₩83,600 | ₩83,600 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩83,030 | ₩83,030 | ₩83,030 | ₩83,030 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,418 | ₩82,418 | ₩82,418 | ₩82,418 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩83,034 | ₩83,034 | ₩83,034 | ₩83,034 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩82,359 | ₩82,359 | ₩82,359 | ₩82,359 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩82,156 | ₩82,156 | ₩82,156 | ₩82,156 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,843 | ₩82,399 | ₩81,843 | ₩82,399 | +0.68% | 1.3천 |
|---|
| 2026.09.11 | ₩82,645 | ₩82,688 | ₩82,645 | ₩82,688 | +0.05% | 400 |
|---|
| 2026.09.10 | ₩81,139 | ₩81,139 | ₩81,139 | ₩81,139 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩81,974 | ₩81,974 | ₩81,974 | ₩81,974 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩82,344 | ₩82,344 | ₩82,344 | ₩82,344 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩83,066 | ₩83,066 | ₩82,943 | ₩82,943 | -0.15% | 100 |
|---|
| 2026.09.03 | ₩82,560 | ₩82,560 | ₩82,560 | ₩82,560 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,365 | ₩81,365 | ₩81,365 | ₩81,365 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,159 | ₩81,159 | ₩81,159 | ₩81,159 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩82,267 | ₩82,267 | ₩82,267 | ₩82,267 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,362 | ₩82,362 | ₩82,362 | ₩82,362 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,751 | ₩82,751 | ₩82,751 | ₩82,751 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩82,128 | ₩82,128 | ₩82,128 | ₩82,128 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩82,565 | ₩82,565 | ₩82,565 | ₩82,565 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,950 | ₩81,950 | ₩81,940 | ₩81,940 | -0.01% | 2.5천 |
|---|
| 2026.08.21 | ₩82,244 | ₩82,244 | ₩82,034 | ₩82,034 | -0.26% | 400 |
|---|
| 2026.08.20 | ₩81,702 | ₩81,702 | ₩81,702 | ₩81,702 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩81,924 | ₩81,924 | ₩81,924 | ₩81,924 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩82,544 | ₩82,544 | ₩82,544 | ₩82,544 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,825 | ₩84,825 | ₩84,825 | ₩84,825 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩84,507 | ₩84,507 | ₩84,507 | ₩84,507 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,694 | ₩84,694 | ₩84,694 | ₩84,694 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩83,998 | ₩83,998 | ₩83,998 | ₩83,998 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩82,665 | ₩82,665 | ₩82,665 | ₩82,665 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩83,153 | ₩83,153 | ₩82,523 | ₩82,523 | -0.76% | 1.1천 |
|---|
| 2026.08.07 | ₩83,782 | ₩84,045 | ₩83,782 | ₩84,045 | +0.31% | 300 |
|---|
| 2026.08.06 | ₩83,599 | ₩83,599 | ₩83,599 | ₩83,599 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩85,333 | ₩85,333 | ₩84,397 | ₩84,397 | -1.10% | 1.4천 |
|---|
| 2026.08.04 | ₩83,046 | ₩83,046 | ₩82,914 | ₩82,914 | -0.16% | 2.9천 |
|---|
| 2026.08.03 | ₩81,046 | ₩81,046 | ₩81,046 | ₩81,046 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩80,265 | ₩80,505 | ₩80,175 | ₩80,175 | -0.11% | 4.3천 |
|---|
| 2026.07.30 | ₩79,342 | ₩80,048 | ₩79,315 | ₩80,048 | +0.89% | 4.5천 |
|---|
| 2026.07.29 | ₩77,470 | ₩77,470 | ₩77,188 | ₩77,188 | -0.36% | 7.6천 |
|---|
| 2026.07.28 | ₩79,083 | ₩79,083 | ₩79,083 | ₩79,083 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩81,098 | ₩81,098 | ₩81,098 | ₩81,098 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩80,360 | ₩80,360 | ₩80,360 | ₩80,360 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,395 | ₩79,613 | ₩79,395 | ₩79,613 | +0.27% | 300 |
|---|
| 2026.07.22 | ₩80,679 | ₩80,679 | ₩80,679 | ₩80,679 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,118 | ₩81,508 | ₩80,118 | ₩80,733 | +0.77% | 2.2천 |
|---|
| 2026.07.20 | ₩79,864 | ₩80,049 | ₩79,864 | ₩80,049 | +0.23% | 300 |
|---|
| 2026.07.17 | ₩79,583 | ₩80,032 | ₩79,583 | ₩80,032 | +0.56% | 700 |
|---|
| 2026.07.16 | ₩81,533 | ₩81,533 | ₩81,533 | ₩81,533 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩82,499 | ₩82,499 | ₩82,499 | ₩82,499 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,207 | ₩83,207 | ₩82,533 | ₩82,533 | -0.81% | 1.6천 |
|---|
| 2026.07.13 | ₩81,845 | ₩81,845 | ₩81,845 | ₩81,845 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,456 | ₩83,456 | ₩83,456 | ₩83,456 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,789 | ₩82,150 | ₩81,455 | ₩82,150 | +0.44% | 1.7만 |
|---|
| 2026.07.08 | ₩82,011 | ₩82,011 | ₩82,011 | ₩82,011 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩82,732 | ₩82,732 | ₩82,507 | ₩82,507 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩84,670 | ₩84,670 | ₩84,670 | ₩84,670 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,184 | ₩83,184 | ₩83,184 | ₩83,184 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,982 | ₩84,183 | ₩83,969 | ₩84,063 | +0.10% | 1.6만 |
|---|
| 2026.06.30 | ₩82,636 | ₩82,636 | ₩82,636 | ₩82,636 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,618 | ₩82,919 | ₩82,592 | ₩82,907 | +0.35% | 1만 |
|---|
| 2026.06.26 | ₩81,883 | ₩81,883 | ₩81,883 | ₩81,883 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩82,287 | ₩82,287 | ₩82,287 | ₩82,287 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩81,760 | ₩81,760 | ₩81,760 | ₩81,760 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩81,709 | ₩82,003 | ₩81,431 | ₩81,431 | -0.34% | 4.1천 |
|---|
| 2026.06.22 | ₩84,116 | ₩84,691 | ₩84,116 | ₩84,335 | +0.26% | 1.3천 |
|---|
| 2026.06.18 | ₩84,317 | ₩84,317 | ₩83,207 | ₩83,500 | -0.97% | 3.3만 |
|---|
| 2026.06.17 | ₩84,049 | ₩84,557 | ₩83,353 | ₩83,353 | -0.83% | 5.3천 |
|---|
| 2026.06.16 | ₩83,140 | ₩83,153 | ₩82,534 | ₩82,534 | -0.73% | 6.1천 |
|---|
| 2026.06.15 | ₩81,870 | ₩81,870 | ₩81,649 | ₩81,649 | -0.27% | 300 |
|---|
| 2026.06.12 | ₩80,694 | ₩80,694 | ₩80,694 | ₩80,694 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩79,034 | ₩80,345 | ₩79,034 | ₩80,345 | +1.66% | 5.6천 |
|---|
| 2026.06.10 | ₩78,080 | ₩78,080 | ₩78,080 | ₩78,080 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩80,332 | ₩80,332 | ₩80,332 | ₩80,332 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩80,666 | ₩80,693 | ₩80,305 | ₩80,425 | -0.30% | 1.9만 |
|---|
| 2026.06.05 | ₩80,527 | ₩80,527 | ₩80,527 | ₩80,527 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩82,846 | ₩82,913 | ₩82,707 | ₩82,707 | -0.17% | 8.9천 |
|---|
| 2026.06.03 | ₩82,315 | ₩82,315 | ₩82,315 | ₩82,315 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩81,803 | ₩82,601 | ₩81,803 | ₩82,601 | +0.98% | 500 |
|---|
| 2026.06.01 | ₩82,913 | ₩82,913 | ₩82,699 | ₩82,846 | -0.08% | 6.6천 |
|---|
| 2026.05.29 | ₩83,997 | ₩83,997 | ₩83,997 | ₩83,997 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩83,942 | ₩83,956 | ₩83,657 | ₩83,657 | -0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩82,810 | ₩82,810 | ₩82,810 | ₩82,810 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩83,548 | ₩83,548 | ₩83,548 | ₩83,548 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩81,857 | ₩81,857 | ₩81,857 | ₩81,857 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩81,198 | ₩81,198 | ₩81,198 | ₩81,198 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩81,135 | ₩81,135 | ₩81,135 | ₩81,135 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩80,306 | ₩80,306 | ₩80,306 | ₩80,306 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩81,656 | ₩81,656 | ₩81,499 | ₩81,499 | -0.19% | 600 |
|---|
| 2026.05.15 | ₩81,241 | ₩81,649 | ₩81,241 | ₩81,649 | +0.50% | 1.6천 |
|---|
| 2026.05.14 | ₩82,422 | ₩82,422 | ₩82,422 | ₩82,422 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩82,109 | ₩82,109 | ₩82,109 | ₩82,109 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩81,442 | ₩81,638 | ₩81,442 | ₩81,638 | +0.24% | 300 |
|---|
| 2026.05.11 | ₩81,837 | ₩81,837 | ₩81,837 | ₩81,837 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩81,040 | ₩81,079 | ₩81,040 | ₩81,079 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩79,890 | ₩79,997 | ₩79,436 | ₩79,436 | -0.57% | 3천 |
|---|
| 2026.05.06 | ₩79,715 | ₩79,715 | ₩79,715 | ₩79,715 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩77,002 | ₩77,563 | ₩77,002 | ₩77,563 | +0.73% | 1.8천 |
|---|
| 2026.05.04 | ₩77,242 | ₩77,323 | ₩76,911 | ₩76,911 | -0.43% | 2.5천 |
|---|
| 2026.05.01 | ₩77,416 | ₩77,416 | ₩77,154 | ₩77,154 | -0.34% | 500 |
|---|
| 2026.04.30 | ₩78,593 | ₩78,593 | ₩78,593 | ₩78,593 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩76,145 | ₩76,145 | ₩76,145 | ₩76,145 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,871 | ₩76,871 | ₩76,871 | ₩76,871 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,507 | ₩76,507 | ₩75,881 | ₩75,881 | -0.82% | 2.1천 |
|---|
| 2026.04.24 | ₩75,598 | ₩75,758 | ₩75,598 | ₩75,706 | +0.14% | 800 |
|---|
| 2026.04.23 | ₩75,531 | ₩75,825 | ₩75,290 | ₩75,290 | -0.32% | 300 |
|---|
| 2026.04.22 | ₩75,718 | ₩75,731 | ₩75,651 | ₩75,731 | +0.02% | 800 |
|---|
| 2026.04.21 | ₩75,615 | ₩75,615 | ₩75,615 | ₩75,615 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩77,073 | ₩77,073 | ₩77,073 | ₩77,073 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩78,291 | ₩78,291 | ₩78,291 | ₩78,291 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩77,176 | ₩77,214 | ₩77,176 | ₩77,214 | +0.05% | 200 |
|---|
| 2026.04.15 | ₩76,975 | ₩77,008 | ₩76,848 | ₩77,008 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩77,495 | ₩77,495 | ₩77,495 | ₩77,495 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩76,494 | ₩76,494 | ₩76,494 | ₩76,494 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩76,518 | ₩76,518 | ₩76,518 | ₩76,518 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩76,855 | ₩76,855 | ₩76,855 | ₩76,855 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩78,015 | ₩78,015 | ₩78,015 | ₩78,015 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩73,379 | ₩74,306 | ₩73,379 | ₩74,306 | +1.26% | 100 |
|---|
| 2026.04.06 | ₩74,425 | ₩74,425 | ₩74,425 | ₩74,425 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩73,380 | ₩73,380 | ₩73,380 | ₩73,380 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩75,384 | ₩75,384 | ₩74,891 | ₩74,891 | -0.65% | 100 |
|---|
| 2026.03.31 | ₩72,574 | ₩72,574 | ₩72,574 | ₩72,574 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩70,711 | ₩70,711 | ₩70,711 | ₩70,711 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩70,798 | ₩70,798 | ₩70,798 | ₩70,798 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩71,961 | ₩71,961 | ₩71,961 | ₩71,961 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩73,800 | ₩73,800 | ₩73,800 | ₩73,800 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,496 | ₩72,496 | ₩72,496 | ₩72,496 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,749 | ₩72,749 | ₩72,384 | ₩72,384 | -0.50% | 300 |
|---|
| 2026.03.20 | ₩70,702 | ₩70,702 | ₩70,702 | ₩70,702 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩73,030 | ₩73,030 | ₩73,030 | ₩73,030 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩73,459 | ₩73,459 | ₩73,459 | ₩73,459 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩73,893 | ₩73,893 | ₩73,803 | ₩73,803 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩73,271 | ₩74,355 | ₩73,271 | ₩74,355 | +1.48% | 300 |
|---|
| 2026.03.13 | ₩72,523 | ₩72,523 | ₩72,523 | ₩72,523 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩73,204 | ₩73,204 | ₩72,950 | ₩72,950 | -0.35% | 2.4천 |
|---|
| 2026.03.11 | ₩75,009 | ₩75,009 | ₩73,913 | ₩74,538 | -0.63% | 5천 |
|---|
| 2026.03.10 | ₩75,357 | ₩75,357 | ₩75,079 | ₩75,079 | -0.37% | 600 |
|---|
| 2026.03.09 | ₩72,709 | ₩74,082 | ₩72,709 | ₩74,082 | +1.89% | 500 |
|---|
| 2026.03.06 | ₩74,426 | ₩74,426 | ₩74,426 | ₩74,426 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩75,266 | ₩75,266 | ₩75,266 | ₩75,266 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩77,082 | ₩77,082 | ₩76,928 | ₩76,928 | -0.20% | 200 |
|---|
| 2026.03.03 | ₩74,528 | ₩76,111 | ₩74,086 | ₩76,111 | +2.12% | 7.3천 |
|---|
| 2026.03.02 | ₩78,874 | ₩79,182 | ₩78,874 | ₩79,182 | +0.39% | 3천 |
|---|
| 2026.02.27 | ₩81,094 | ₩81,535 | ₩80,921 | ₩80,921 | -0.21% | 4.7천 |
|---|
| 2026.02.26 | ₩80,370 | ₩80,370 | ₩80,370 | ₩80,370 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩80,765 | ₩80,765 | ₩80,765 | ₩80,765 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩79,628 | ₩79,628 | ₩79,628 | ₩79,628 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩79,810 | ₩79,810 | ₩79,428 | ₩79,428 | -0.48% | 1.7천 |
|---|
| 2026.02.20 | ₩79,469 | ₩79,469 | ₩79,469 | ₩79,469 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩78,643 | ₩78,643 | ₩78,643 | ₩78,643 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩78,553 | ₩78,553 | ₩78,470 | ₩78,470 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩78,550 | ₩78,550 | ₩78,550 | ₩78,550 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩78,473 | ₩78,473 | ₩78,463 | ₩78,463 | -0.01% | 300 |
|---|
| 2026.02.12 | ₩78,588 | ₩78,588 | ₩78,588 | ₩78,588 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩77,729 | ₩77,729 | ₩77,729 | ₩77,729 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,147 | ₩77,147 | ₩77,147 | ₩77,147 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩75,366 | ₩75,366 | ₩75,366 | ₩75,366 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,408 | ₩73,408 | ₩73,408 | ₩73,408 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩71,427 | ₩71,427 | ₩71,427 | ₩71,427 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩71,920 | ₩71,967 | ₩71,920 | ₩71,967 | +0.07% | 1천 |
|---|
| 2026.02.03 | ₩71,398 | ₩71,398 | ₩71,398 | ₩71,398 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩70,409 | ₩70,583 | ₩70,409 | ₩70,583 | +0.25% | 700 |
|---|
| 2026.01.30 | ₩70,908 | ₩70,908 | ₩70,908 | ₩70,908 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩71,372 | ₩71,452 | ₩71,372 | ₩71,452 | +0.11% | 400 |
|---|
| 2026.01.28 | ₩70,834 | ₩70,834 | ₩70,834 | ₩70,834 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,653 | ₩71,706 | ₩71,653 | ₩71,706 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩70,556 | ₩70,556 | ₩70,556 | ₩70,556 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩70,543 | ₩70,543 | ₩70,302 | ₩70,302 | -0.34% | 800 |
|---|
| 2026.01.22 | ₩70,469 | ₩70,469 | ₩70,469 | ₩70,469 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩69,820 | ₩70,084 | ₩69,820 | ₩70,084 | +0.38% | 2천 |
|---|
| 2026.01.20 | ₩69,406 | ₩69,406 | ₩68,987 | ₩68,987 | -0.60% | 400 |
|---|
| 2026.01.16 | ₩70,692 | ₩70,692 | ₩70,692 | ₩70,692 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩70,302 | ₩70,302 | ₩69,989 | ₩69,989 | -0.45% | 500 |
|---|
| 2026.01.14 | ₩69,610 | ₩69,610 | ₩69,610 | ₩69,610 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩69,388 | ₩69,388 | ₩69,388 | ₩69,388 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩70,690 | ₩70,690 | ₩70,545 | ₩70,545 | -0.20% | 100 |
|---|
| 2026.01.09 | ₩70,212 | ₩70,212 | ₩70,212 | ₩70,212 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩69,231 | ₩69,231 | ₩69,231 | ₩69,231 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,624 | ₩68,624 | ₩68,624 | ₩68,624 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,155 | ₩68,229 | ₩68,153 | ₩68,153 | -0.00% | 200 |
|---|
| 2026.01.05 | ₩68,162 | ₩68,162 | ₩68,162 | ₩68,162 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,198 | ₩67,198 | ₩67,198 | ₩67,198 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,703 | ₩66,703 | ₩66,703 | ₩66,703 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,047 | ₩67,047 | ₩67,047 | ₩67,047 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,737 | ₩67,737 | ₩67,737 | ₩67,737 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩67,404 | ₩67,404 | ₩67,404 | ₩67,404 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,556 | ₩67,556 | ₩67,556 | ₩67,556 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩67,599 | ₩67,599 | ₩67,599 | ₩67,599 | 0.00% | 2.2천 |
|---|
| 2025.12.22 | ₩66,803 | ₩66,803 | ₩66,803 | ₩66,803 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,016 | ₩67,016 | ₩67,016 | ₩67,016 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,580 | ₩66,580 | ₩66,580 | ₩66,580 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,208 | ₩66,208 | ₩66,208 | ₩66,208 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,063 | ₩67,063 | ₩67,063 | ₩67,063 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,955 | ₩67,955 | ₩67,955 | ₩67,955 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,199 | ₩67,199 | ₩67,199 | ₩67,199 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,805 | ₩67,805 | ₩67,805 | ₩67,805 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,391 | ₩67,391 | ₩67,391 | ₩67,391 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,495 | ₩67,495 | ₩67,495 | ₩67,495 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,380 | ₩67,380 | ₩67,380 | ₩67,380 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,052 | ₩67,052 | ₩67,052 | ₩67,052 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩66,726 | ₩66,726 | ₩66,726 | ₩66,726 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩66,448 | ₩66,448 | ₩66,448 | ₩66,448 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩67,062 | ₩67,062 | ₩67,062 | ₩67,062 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,428 | ₩67,428 | ₩67,428 | ₩67,428 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,999 | ₩66,999 | ₩66,936 | ₩66,936 | -0.09% | 2.1천 |
|---|
| 2025.11.25 | ₩66,068 | ₩66,068 | ₩66,068 | ₩66,068 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩65,695 | ₩65,695 | ₩65,695 | ₩65,695 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩65,342 | ₩65,342 | ₩65,342 | ₩65,342 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩65,033 | ₩65,033 | ₩63,964 | ₩63,964 | -1.64% | 100 |
|---|
| 2025.11.19 | ₩64,794 | ₩64,794 | ₩64,794 | ₩64,794 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩64,840 | ₩64,840 | ₩64,840 | ₩64,840 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩66,172 | ₩66,172 | ₩66,172 | ₩66,172 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩66,437 | ₩66,437 | ₩66,437 | ₩66,437 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩65,724 | ₩65,724 | ₩65,724 | ₩65,724 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩66,500 | ₩66,500 | ₩66,500 | ₩66,500 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩66,377 | ₩66,377 | ₩66,377 | ₩66,377 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,714 | ₩66,714 | ₩66,714 | ₩66,714 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,501 | ₩65,688 | ₩65,501 | ₩65,648 | +0.22% | 2천 |
|---|
| 2025.11.06 | ₩65,648 | ₩65,695 | ₩65,648 | ₩65,695 | +0.07% | 200 |
|---|
| 2025.11.05 | ₩65,702 | ₩65,702 | ₩65,046 | ₩65,609 | -0.14% | 300 |
|---|
| 2025.11.04 | ₩65,595 | ₩65,996 | ₩65,595 | ₩65,930 | +0.51% | 700 |
|---|
| 2025.11.03 | ₩65,803 | ₩65,803 | ₩65,803 | ₩65,803 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩65,760 | ₩65,760 | ₩65,760 | ₩65,760 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩65,534 | ₩65,534 | ₩65,534 | ₩65,534 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩65,354 | ₩65,354 | ₩65,354 | ₩65,354 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩65,902 | ₩65,902 | ₩65,902 | ₩65,902 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩66,723 | ₩66,723 | ₩66,723 | ₩66,723 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,121 | ₩66,121 | ₩66,121 | ₩66,121 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩65,536 | ₩65,536 | ₩65,536 | ₩65,536 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩65,070 | ₩65,070 | ₩65,070 | ₩65,070 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩65,132 | ₩65,132 | ₩65,132 | ₩65,132 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩65,728 | ₩65,728 | ₩65,728 | ₩65,728 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩64,779 | ₩64,941 | ₩64,685 | ₩64,941 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩64,658 | ₩64,658 | ₩64,602 | ₩64,602 | -0.09% | 100 |
|---|
| 2025.10.15 | ₩64,644 | ₩64,644 | ₩64,644 | ₩64,644 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩63,474 | ₩63,474 | ₩63,474 | ₩63,474 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩64,364 | ₩64,378 | ₩63,179 | ₩63,179 | -1.84% | 8.8천 |
|---|
| 2025.10.10 | ₩63,522 | ₩63,522 | ₩62,719 | ₩62,719 | -1.26% | 200 |
|---|