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 | ₩83,456 | ₩83,456 | ₩83,456 | ₩83,456 | 0.00% | 100 |
| 2026.10.08 | ₩82,798 | ₩82,798 | ₩82,549 | ₩82,549 | -0.30% | 500 |
| 2026.10.07 | ₩83,455 | ₩83,455 | ₩83,455 | ₩83,455 | 0.00% | 100 |
| 2026.10.06 | ₩83,892 | ₩83,997 | ₩83,844 | ₩83,844 | -0.06% | 1.6천 |
| 2026.10.05 | ₩83,452 | ₩83,616 | ₩83,452 | ₩83,616 | +0.20% | 400 |
| 2026.10.02 | ₩83,635 | ₩83,635 | ₩83,635 | ₩83,635 | 0.00% | 100 |
| 2026.10.01 | ₩82,323 | ₩82,323 | ₩82,323 | ₩82,323 | 0.00% | 100 |
| 2026.09.30 | ₩82,359 | ₩82,359 | ₩82,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,359 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩81,938 | ₩81,938 | ₩81,938 | ₩81,938 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,314 | ₩82,314 | ₩82,314 | ₩82,314 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,228 | ₩83,228 | ₩83,228 | ₩83,228 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩82,027 | ₩82,027 | ₩82,027 | ₩82,027 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩82,103 | ₩82,103 | ₩82,103 | ₩82,103 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,417 | ₩83,417 | ₩83,417 | ₩83,417 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩82,849 | ₩82,849 | ₩82,849 | ₩82,849 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,238 | ₩82,238 | ₩82,238 | ₩82,238 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩82,853 | ₩82,853 | ₩82,853 | ₩82,853 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩82,179 | ₩82,179 | ₩82,179 | ₩82,179 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩81,976 | ₩81,976 | ₩81,976 | ₩81,976 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,664 | ₩82,219 | ₩81,664 | ₩82,219 | +0.68% | 1.3천 |
|---|
| 2026.09.11 | ₩82,465 | ₩82,507 | ₩82,465 | ₩82,507 | +0.05% | 400 |
|---|
| 2026.09.10 | ₩80,962 | ₩80,962 | ₩80,962 | ₩80,962 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩81,795 | ₩81,795 | ₩81,795 | ₩81,795 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩82,164 | ₩82,164 | ₩82,164 | ₩82,164 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩82,885 | ₩82,885 | ₩82,762 | ₩82,762 | -0.15% | 100 |
|---|
| 2026.09.03 | ₩82,379 | ₩82,379 | ₩82,379 | ₩82,379 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,188 | ₩81,188 | ₩81,188 | ₩81,188 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩80,982 | ₩80,982 | ₩80,982 | ₩80,982 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩82,087 | ₩82,087 | ₩82,087 | ₩82,087 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,182 | ₩82,182 | ₩82,182 | ₩82,182 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,570 | ₩82,570 | ₩82,570 | ₩82,570 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩81,948 | ₩81,948 | ₩81,948 | ₩81,948 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩82,385 | ₩82,385 | ₩82,385 | ₩82,385 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,771 | ₩81,771 | ₩81,761 | ₩81,761 | -0.01% | 2.5천 |
|---|
| 2026.08.21 | ₩82,064 | ₩82,064 | ₩81,855 | ₩81,855 | -0.26% | 400 |
|---|
| 2026.08.20 | ₩81,524 | ₩81,524 | ₩81,524 | ₩81,524 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩81,745 | ₩81,745 | ₩81,745 | ₩81,745 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩82,363 | ₩82,363 | ₩82,363 | ₩82,363 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,640 | ₩84,640 | ₩84,640 | ₩84,640 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩84,322 | ₩84,322 | ₩84,322 | ₩84,322 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,509 | ₩84,509 | ₩84,509 | ₩84,509 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩83,815 | ₩83,815 | ₩83,815 | ₩83,815 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩82,485 | ₩82,485 | ₩82,485 | ₩82,485 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩82,972 | ₩82,972 | ₩82,343 | ₩82,343 | -0.76% | 1.1천 |
|---|
| 2026.08.07 | ₩83,599 | ₩83,862 | ₩83,599 | ₩83,862 | +0.31% | 300 |
|---|
| 2026.08.06 | ₩83,416 | ₩83,416 | ₩83,416 | ₩83,416 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩85,147 | ₩85,147 | ₩84,213 | ₩84,213 | -1.10% | 1.4천 |
|---|
| 2026.08.04 | ₩82,865 | ₩82,865 | ₩82,733 | ₩82,733 | -0.16% | 2.9천 |
|---|
| 2026.08.03 | ₩80,869 | ₩80,869 | ₩80,869 | ₩80,869 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩80,089 | ₩80,330 | ₩80,000 | ₩80,000 | -0.11% | 4.3천 |
|---|
| 2026.07.30 | ₩79,169 | ₩79,873 | ₩79,142 | ₩79,873 | +0.89% | 4.5천 |
|---|
| 2026.07.29 | ₩77,301 | ₩77,301 | ₩77,019 | ₩77,019 | -0.36% | 7.6천 |
|---|
| 2026.07.28 | ₩78,910 | ₩78,910 | ₩78,910 | ₩78,910 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩80,921 | ₩80,921 | ₩80,921 | ₩80,921 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩80,184 | ₩80,184 | ₩80,184 | ₩80,184 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,222 | ₩79,440 | ₩79,222 | ₩79,440 | +0.27% | 300 |
|---|
| 2026.07.22 | ₩80,503 | ₩80,503 | ₩80,503 | ₩80,503 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩79,943 | ₩81,330 | ₩79,943 | ₩80,557 | +0.77% | 2.2천 |
|---|
| 2026.07.20 | ₩79,689 | ₩79,875 | ₩79,689 | ₩79,875 | +0.23% | 300 |
|---|
| 2026.07.17 | ₩79,409 | ₩79,857 | ₩79,409 | ₩79,857 | +0.56% | 700 |
|---|
| 2026.07.16 | ₩81,354 | ₩81,354 | ₩81,354 | ₩81,354 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩82,319 | ₩82,319 | ₩82,319 | ₩82,319 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,025 | ₩83,025 | ₩82,353 | ₩82,353 | -0.81% | 1.6천 |
|---|
| 2026.07.13 | ₩81,667 | ₩81,667 | ₩81,667 | ₩81,667 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,273 | ₩83,273 | ₩83,273 | ₩83,273 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,611 | ₩81,971 | ₩81,277 | ₩81,971 | +0.44% | 1.7만 |
|---|
| 2026.07.08 | ₩81,832 | ₩81,832 | ₩81,832 | ₩81,832 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩82,551 | ₩82,551 | ₩82,327 | ₩82,327 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩84,485 | ₩84,485 | ₩84,485 | ₩84,485 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,002 | ₩83,002 | ₩83,002 | ₩83,002 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,799 | ₩83,999 | ₩83,786 | ₩83,879 | +0.10% | 1.6만 |
|---|
| 2026.06.30 | ₩82,455 | ₩82,455 | ₩82,455 | ₩82,455 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,438 | ₩82,738 | ₩82,411 | ₩82,726 | +0.35% | 1만 |
|---|
| 2026.06.26 | ₩81,704 | ₩81,704 | ₩81,704 | ₩81,704 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩82,107 | ₩82,107 | ₩82,107 | ₩82,107 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩81,581 | ₩81,581 | ₩81,581 | ₩81,581 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩81,531 | ₩81,824 | ₩81,253 | ₩81,253 | -0.34% | 4.1천 |
|---|
| 2026.06.22 | ₩83,933 | ₩84,506 | ₩83,933 | ₩84,151 | +0.26% | 1.3천 |
|---|
| 2026.06.18 | ₩84,133 | ₩84,133 | ₩83,025 | ₩83,317 | -0.97% | 3.3만 |
|---|
| 2026.06.17 | ₩83,866 | ₩84,373 | ₩83,171 | ₩83,171 | -0.83% | 5.3천 |
|---|
| 2026.06.16 | ₩82,958 | ₩82,972 | ₩82,354 | ₩82,354 | -0.73% | 6.1천 |
|---|
| 2026.06.15 | ₩81,691 | ₩81,691 | ₩81,471 | ₩81,471 | -0.27% | 300 |
|---|
| 2026.06.12 | ₩80,518 | ₩80,518 | ₩80,518 | ₩80,518 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩78,862 | ₩80,170 | ₩78,862 | ₩80,170 | +1.66% | 5.6천 |
|---|
| 2026.06.10 | ₩77,909 | ₩77,909 | ₩77,909 | ₩77,909 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩80,156 | ₩80,156 | ₩80,156 | ₩80,156 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩80,490 | ₩80,516 | ₩80,130 | ₩80,250 | -0.30% | 1.9만 |
|---|
| 2026.06.05 | ₩80,351 | ₩80,351 | ₩80,351 | ₩80,351 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩82,665 | ₩82,732 | ₩82,526 | ₩82,526 | -0.17% | 8.9천 |
|---|
| 2026.06.03 | ₩82,135 | ₩82,135 | ₩82,135 | ₩82,135 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩81,624 | ₩82,421 | ₩81,624 | ₩82,421 | +0.98% | 500 |
|---|
| 2026.06.01 | ₩82,732 | ₩82,732 | ₩82,518 | ₩82,665 | -0.08% | 6.6천 |
|---|
| 2026.05.29 | ₩83,814 | ₩83,814 | ₩83,814 | ₩83,814 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩83,759 | ₩83,772 | ₩83,475 | ₩83,475 | -0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩82,629 | ₩82,629 | ₩82,629 | ₩82,629 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩83,365 | ₩83,365 | ₩83,365 | ₩83,365 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩81,679 | ₩81,679 | ₩81,679 | ₩81,679 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩81,021 | ₩81,021 | ₩81,021 | ₩81,021 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩80,958 | ₩80,958 | ₩80,958 | ₩80,958 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩80,131 | ₩80,131 | ₩80,131 | ₩80,131 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩81,477 | ₩81,477 | ₩81,321 | ₩81,321 | -0.19% | 600 |
|---|
| 2026.05.15 | ₩81,064 | ₩81,471 | ₩81,064 | ₩81,471 | +0.50% | 1.6천 |
|---|
| 2026.05.14 | ₩82,242 | ₩82,242 | ₩82,242 | ₩82,242 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩81,930 | ₩81,930 | ₩81,930 | ₩81,930 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩81,264 | ₩81,460 | ₩81,264 | ₩81,460 | +0.24% | 300 |
|---|
| 2026.05.11 | ₩81,659 | ₩81,659 | ₩81,659 | ₩81,659 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩80,863 | ₩80,902 | ₩80,863 | ₩80,902 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩79,716 | ₩79,823 | ₩79,262 | ₩79,262 | -0.57% | 3천 |
|---|
| 2026.05.06 | ₩79,541 | ₩79,541 | ₩79,541 | ₩79,541 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩76,834 | ₩77,394 | ₩76,834 | ₩77,394 | +0.73% | 1.8천 |
|---|
| 2026.05.04 | ₩77,074 | ₩77,154 | ₩76,743 | ₩76,743 | -0.43% | 2.5천 |
|---|
| 2026.05.01 | ₩77,247 | ₩77,247 | ₩76,986 | ₩76,986 | -0.34% | 500 |
|---|
| 2026.04.30 | ₩78,422 | ₩78,422 | ₩78,422 | ₩78,422 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩75,978 | ₩75,978 | ₩75,978 | ₩75,978 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,703 | ₩76,703 | ₩76,703 | ₩76,703 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,340 | ₩76,340 | ₩75,715 | ₩75,715 | -0.82% | 2.1천 |
|---|
| 2026.04.24 | ₩75,432 | ₩75,593 | ₩75,432 | ₩75,541 | +0.14% | 800 |
|---|
| 2026.04.23 | ₩75,366 | ₩75,659 | ₩75,126 | ₩75,126 | -0.32% | 300 |
|---|
| 2026.04.22 | ₩75,553 | ₩75,566 | ₩75,486 | ₩75,566 | +0.02% | 800 |
|---|
| 2026.04.21 | ₩75,450 | ₩75,450 | ₩75,450 | ₩75,450 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩76,904 | ₩76,904 | ₩76,904 | ₩76,904 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩78,120 | ₩78,120 | ₩78,120 | ₩78,120 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩77,007 | ₩77,046 | ₩77,007 | ₩77,046 | +0.05% | 200 |
|---|
| 2026.04.15 | ₩76,807 | ₩76,840 | ₩76,680 | ₩76,840 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩77,326 | ₩77,326 | ₩77,326 | ₩77,326 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩76,327 | ₩76,327 | ₩76,327 | ₩76,327 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩76,351 | ₩76,351 | ₩76,351 | ₩76,351 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩76,687 | ₩76,687 | ₩76,687 | ₩76,687 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩77,845 | ₩77,845 | ₩77,845 | ₩77,845 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩73,219 | ₩74,143 | ₩73,219 | ₩74,143 | +1.26% | 100 |
|---|
| 2026.04.06 | ₩74,262 | ₩74,262 | ₩74,262 | ₩74,262 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩73,220 | ₩73,220 | ₩73,220 | ₩73,220 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩75,219 | ₩75,219 | ₩74,728 | ₩74,728 | -0.65% | 100 |
|---|
| 2026.03.31 | ₩72,415 | ₩72,415 | ₩72,415 | ₩72,415 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩70,557 | ₩70,557 | ₩70,557 | ₩70,557 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩70,643 | ₩70,643 | ₩70,643 | ₩70,643 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩71,804 | ₩71,804 | ₩71,804 | ₩71,804 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩73,639 | ₩73,639 | ₩73,639 | ₩73,639 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,338 | ₩72,338 | ₩72,338 | ₩72,338 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,590 | ₩72,590 | ₩72,226 | ₩72,226 | -0.50% | 300 |
|---|
| 2026.03.20 | ₩70,547 | ₩70,547 | ₩70,547 | ₩70,547 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩72,870 | ₩72,870 | ₩72,870 | ₩72,870 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩73,299 | ₩73,299 | ₩73,299 | ₩73,299 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩73,731 | ₩73,731 | ₩73,642 | ₩73,642 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩73,111 | ₩74,193 | ₩73,111 | ₩74,193 | +1.48% | 300 |
|---|
| 2026.03.13 | ₩72,365 | ₩72,365 | ₩72,365 | ₩72,365 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩73,044 | ₩73,044 | ₩72,790 | ₩72,790 | -0.35% | 2.4천 |
|---|
| 2026.03.11 | ₩74,845 | ₩74,845 | ₩73,751 | ₩74,376 | -0.63% | 5천 |
|---|
| 2026.03.10 | ₩75,192 | ₩75,192 | ₩74,915 | ₩74,915 | -0.37% | 600 |
|---|
| 2026.03.09 | ₩72,550 | ₩73,921 | ₩72,550 | ₩73,921 | +1.89% | 500 |
|---|
| 2026.03.06 | ₩74,264 | ₩74,264 | ₩74,264 | ₩74,264 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩75,102 | ₩75,102 | ₩75,102 | ₩75,102 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩76,914 | ₩76,914 | ₩76,760 | ₩76,760 | -0.20% | 200 |
|---|
| 2026.03.03 | ₩74,365 | ₩75,945 | ₩73,925 | ₩75,945 | +2.12% | 7.3천 |
|---|
| 2026.03.02 | ₩78,702 | ₩79,009 | ₩78,702 | ₩79,009 | +0.39% | 3천 |
|---|
| 2026.02.27 | ₩80,917 | ₩81,357 | ₩80,745 | ₩80,745 | -0.21% | 4.7천 |
|---|
| 2026.02.26 | ₩80,195 | ₩80,195 | ₩80,195 | ₩80,195 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩80,589 | ₩80,589 | ₩80,589 | ₩80,589 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩79,454 | ₩79,454 | ₩79,454 | ₩79,454 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩79,636 | ₩79,636 | ₩79,254 | ₩79,254 | -0.48% | 1.7천 |
|---|
| 2026.02.20 | ₩79,296 | ₩79,296 | ₩79,296 | ₩79,296 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩78,471 | ₩78,471 | ₩78,471 | ₩78,471 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩78,381 | ₩78,381 | ₩78,299 | ₩78,299 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩78,379 | ₩78,379 | ₩78,379 | ₩78,379 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩78,301 | ₩78,301 | ₩78,292 | ₩78,292 | -0.01% | 300 |
|---|
| 2026.02.12 | ₩78,416 | ₩78,416 | ₩78,416 | ₩78,416 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩77,560 | ₩77,560 | ₩77,560 | ₩77,560 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩76,979 | ₩76,979 | ₩76,979 | ₩76,979 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩75,202 | ₩75,202 | ₩75,202 | ₩75,202 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,248 | ₩73,248 | ₩73,248 | ₩73,248 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩71,271 | ₩71,271 | ₩71,271 | ₩71,271 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩71,763 | ₩71,810 | ₩71,763 | ₩71,810 | +0.07% | 1천 |
|---|
| 2026.02.03 | ₩71,243 | ₩71,243 | ₩71,243 | ₩71,243 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩70,255 | ₩70,429 | ₩70,255 | ₩70,429 | +0.25% | 700 |
|---|
| 2026.01.30 | ₩70,753 | ₩70,753 | ₩70,753 | ₩70,753 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩71,216 | ₩71,296 | ₩71,216 | ₩71,296 | +0.11% | 400 |
|---|
| 2026.01.28 | ₩70,679 | ₩70,679 | ₩70,679 | ₩70,679 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,496 | ₩71,549 | ₩71,496 | ₩71,549 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩70,402 | ₩70,402 | ₩70,402 | ₩70,402 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩70,389 | ₩70,389 | ₩70,148 | ₩70,148 | -0.34% | 800 |
|---|
| 2026.01.22 | ₩70,315 | ₩70,315 | ₩70,315 | ₩70,315 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩69,668 | ₩69,931 | ₩69,668 | ₩69,931 | +0.38% | 2천 |
|---|
| 2026.01.20 | ₩69,254 | ₩69,254 | ₩68,837 | ₩68,837 | -0.60% | 400 |
|---|
| 2026.01.16 | ₩70,538 | ₩70,538 | ₩70,538 | ₩70,538 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩70,148 | ₩70,148 | ₩69,836 | ₩69,836 | -0.45% | 500 |
|---|
| 2026.01.14 | ₩69,458 | ₩69,458 | ₩69,458 | ₩69,458 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩69,237 | ₩69,237 | ₩69,237 | ₩69,237 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩70,535 | ₩70,535 | ₩70,391 | ₩70,391 | -0.20% | 100 |
|---|
| 2026.01.09 | ₩70,059 | ₩70,059 | ₩70,059 | ₩70,059 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩69,080 | ₩69,080 | ₩69,080 | ₩69,080 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,474 | ₩68,474 | ₩68,474 | ₩68,474 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,007 | ₩68,080 | ₩68,004 | ₩68,004 | -0.00% | 200 |
|---|
| 2026.01.05 | ₩68,013 | ₩68,013 | ₩68,013 | ₩68,013 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,558 | ₩66,558 | ₩66,558 | ₩66,558 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩66,900 | ₩66,900 | ₩66,900 | ₩66,900 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,589 | ₩67,589 | ₩67,589 | ₩67,589 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩67,257 | ₩67,257 | ₩67,257 | ₩67,257 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,409 | ₩67,409 | ₩67,409 | ₩67,409 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩67,452 | ₩67,452 | ₩67,452 | ₩67,452 | 0.00% | 2.2천 |
|---|
| 2025.12.22 | ₩66,658 | ₩66,658 | ₩66,658 | ₩66,658 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,870 | ₩66,870 | ₩66,870 | ₩66,870 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,435 | ₩66,435 | ₩66,435 | ₩66,435 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,064 | ₩66,064 | ₩66,064 | ₩66,064 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩66,916 | ₩66,916 | ₩66,916 | ₩66,916 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,807 | ₩67,807 | ₩67,807 | ₩67,807 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,053 | ₩67,053 | ₩67,053 | ₩67,053 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,482 | ₩67,482 | ₩67,482 | ₩67,482 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,657 | ₩67,657 | ₩67,657 | ₩67,657 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,243 | ₩67,243 | ₩67,243 | ₩67,243 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,347 | ₩67,347 | ₩67,347 | ₩67,347 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,233 | ₩67,233 | ₩67,233 | ₩67,233 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,906 | ₩66,906 | ₩66,906 | ₩66,906 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩66,580 | ₩66,580 | ₩66,580 | ₩66,580 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩66,303 | ₩66,303 | ₩66,303 | ₩66,303 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩66,915 | ₩66,915 | ₩66,915 | ₩66,915 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,281 | ₩67,281 | ₩67,281 | ₩67,281 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,852 | ₩66,852 | ₩66,790 | ₩66,790 | -0.09% | 2.1천 |
|---|
| 2025.11.25 | ₩65,924 | ₩65,924 | ₩65,924 | ₩65,924 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩65,551 | ₩65,551 | ₩65,551 | ₩65,551 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩65,199 | ₩65,199 | ₩65,199 | ₩65,199 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩64,891 | ₩64,891 | ₩63,825 | ₩63,825 | -1.64% | 100 |
|---|
| 2025.11.19 | ₩64,652 | ₩64,652 | ₩64,652 | ₩64,652 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩64,699 | ₩64,699 | ₩64,699 | ₩64,699 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩66,028 | ₩66,028 | ₩66,028 | ₩66,028 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩66,292 | ₩66,292 | ₩66,292 | ₩66,292 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩65,581 | ₩65,581 | ₩65,581 | ₩65,581 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩66,355 | ₩66,355 | ₩66,355 | ₩66,355 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩66,232 | ₩66,232 | ₩66,232 | ₩66,232 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,568 | ₩66,568 | ₩66,568 | ₩66,568 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,358 | ₩65,545 | ₩65,358 | ₩65,505 | +0.22% | 2천 |
|---|
| 2025.11.06 | ₩65,505 | ₩65,551 | ₩65,505 | ₩65,551 | +0.07% | 200 |
|---|
| 2025.11.05 | ₩65,558 | ₩65,558 | ₩64,904 | ₩65,466 | -0.14% | 300 |
|---|
| 2025.11.04 | ₩65,451 | ₩65,852 | ₩65,451 | ₩65,786 | +0.51% | 700 |
|---|
| 2025.11.03 | ₩65,660 | ₩65,660 | ₩65,660 | ₩65,660 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩65,617 | ₩65,617 | ₩65,617 | ₩65,617 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩65,391 | ₩65,391 | ₩65,391 | ₩65,391 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩65,211 | ₩65,211 | ₩65,211 | ₩65,211 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩65,758 | ₩65,758 | ₩65,758 | ₩65,758 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩66,578 | ₩66,578 | ₩66,578 | ₩66,578 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩65,977 | ₩65,977 | ₩65,977 | ₩65,977 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩65,393 | ₩65,393 | ₩65,393 | ₩65,393 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩64,928 | ₩64,928 | ₩64,928 | ₩64,928 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩64,990 | ₩64,990 | ₩64,990 | ₩64,990 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩65,585 | ₩65,585 | ₩65,585 | ₩65,585 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩64,637 | ₩64,799 | ₩64,544 | ₩64,799 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩64,517 | ₩64,517 | ₩64,461 | ₩64,461 | -0.09% | 100 |
|---|
| 2025.10.15 | ₩64,503 | ₩64,503 | ₩64,503 | ₩64,503 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩63,335 | ₩63,335 | ₩63,335 | ₩63,335 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩64,224 | ₩64,237 | ₩63,041 | ₩63,041 | -1.84% | 8.8천 |
|---|
| 2025.10.10 | ₩63,383 | ₩63,383 | ₩62,582 | ₩62,582 | -1.26% | 200 |
|---|