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 | ₩83,625 | ₩83,625 | ₩83,625 | ₩83,625 | 0.00% | 100 |
| 2026.10.08 | ₩82,966 | ₩82,966 | ₩82,716 | ₩82,716 | -0.30% | 500 |
| 2026.10.07 | ₩83,624 | ₩83,624 | ₩83,624 | ₩83,624 | 0.00% | 100 |
| 2026.10.06 | ₩84,062 | ₩84,167 | ₩84,014 | ₩84,014 | -0.06% | 1.6천 |
| 2026.10.05 | ₩83,621 | ₩83,785 | ₩83,621 | ₩83,785 | +0.20% | 400 |
| 2026.10.02 | ₩83,804 | ₩83,804 | ₩83,804 | ₩83,804 | 0.00% | 100 |
| 2026.10.01 | ₩82,490 | ₩82,490 | ₩82,490 | ₩82,490 | 0.00% | 100 |
| 2026.09.30 | ₩82,526 | ₩82,526 | ₩82,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,526 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩82,103 | ₩82,103 | ₩82,103 | ₩82,103 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,480 | ₩82,480 | ₩82,480 | ₩82,480 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,396 | ₩83,396 | ₩83,396 | ₩83,396 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩82,193 | ₩82,193 | ₩82,193 | ₩82,193 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩82,269 | ₩82,269 | ₩82,269 | ₩82,269 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,586 | ₩83,586 | ₩83,586 | ₩83,586 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩83,017 | ₩83,017 | ₩83,017 | ₩83,017 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,404 | ₩82,404 | ₩82,404 | ₩82,404 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩83,021 | ₩83,021 | ₩83,021 | ₩83,021 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩82,345 | ₩82,345 | ₩82,345 | ₩82,345 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩82,142 | ₩82,142 | ₩82,142 | ₩82,142 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,829 | ₩82,386 | ₩81,829 | ₩82,386 | +0.68% | 1.3천 |
|---|
| 2026.09.11 | ₩82,632 | ₩82,674 | ₩82,632 | ₩82,674 | +0.05% | 400 |
|---|
| 2026.09.10 | ₩81,126 | ₩81,126 | ₩81,126 | ₩81,126 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩81,960 | ₩81,960 | ₩81,960 | ₩81,960 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩82,331 | ₩82,331 | ₩82,331 | ₩82,331 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩83,053 | ₩83,053 | ₩82,930 | ₩82,930 | -0.15% | 100 |
|---|
| 2026.09.03 | ₩82,546 | ₩82,546 | ₩82,546 | ₩82,546 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,352 | ₩81,352 | ₩81,352 | ₩81,352 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,146 | ₩81,146 | ₩81,146 | ₩81,146 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩82,253 | ₩82,253 | ₩82,253 | ₩82,253 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,348 | ₩82,348 | ₩82,348 | ₩82,348 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,737 | ₩82,737 | ₩82,737 | ₩82,737 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩82,114 | ₩82,114 | ₩82,114 | ₩82,114 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩82,551 | ₩82,551 | ₩82,551 | ₩82,551 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,936 | ₩81,936 | ₩81,927 | ₩81,927 | -0.01% | 2.5천 |
|---|
| 2026.08.21 | ₩82,230 | ₩82,230 | ₩82,020 | ₩82,020 | -0.26% | 400 |
|---|
| 2026.08.20 | ₩81,689 | ₩81,689 | ₩81,689 | ₩81,689 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩81,911 | ₩81,911 | ₩81,911 | ₩81,911 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩82,530 | ₩82,530 | ₩82,530 | ₩82,530 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,811 | ₩84,811 | ₩84,811 | ₩84,811 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩84,493 | ₩84,493 | ₩84,493 | ₩84,493 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,680 | ₩84,680 | ₩84,680 | ₩84,680 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩83,985 | ₩83,985 | ₩83,985 | ₩83,985 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩82,652 | ₩82,652 | ₩82,652 | ₩82,652 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩83,140 | ₩83,140 | ₩82,510 | ₩82,510 | -0.76% | 1.1천 |
|---|
| 2026.08.07 | ₩83,768 | ₩84,031 | ₩83,768 | ₩84,031 | +0.31% | 300 |
|---|
| 2026.08.06 | ₩83,585 | ₩83,585 | ₩83,585 | ₩83,585 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩85,319 | ₩85,319 | ₩84,383 | ₩84,383 | -1.10% | 1.4천 |
|---|
| 2026.08.04 | ₩83,033 | ₩83,033 | ₩82,900 | ₩82,900 | -0.16% | 2.9천 |
|---|
| 2026.08.03 | ₩81,032 | ₩81,032 | ₩81,032 | ₩81,032 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩80,252 | ₩80,492 | ₩80,162 | ₩80,162 | -0.11% | 4.3천 |
|---|
| 2026.07.30 | ₩79,329 | ₩80,035 | ₩79,302 | ₩80,035 | +0.89% | 4.5천 |
|---|
| 2026.07.29 | ₩77,457 | ₩77,457 | ₩77,175 | ₩77,175 | -0.36% | 7.6천 |
|---|
| 2026.07.28 | ₩79,070 | ₩79,070 | ₩79,070 | ₩79,070 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩81,085 | ₩81,085 | ₩81,085 | ₩81,085 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩80,346 | ₩80,346 | ₩80,346 | ₩80,346 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,382 | ₩79,600 | ₩79,382 | ₩79,600 | +0.27% | 300 |
|---|
| 2026.07.22 | ₩80,666 | ₩80,666 | ₩80,666 | ₩80,666 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,104 | ₩81,495 | ₩80,104 | ₩80,720 | +0.77% | 2.2천 |
|---|
| 2026.07.20 | ₩79,850 | ₩80,036 | ₩79,850 | ₩80,036 | +0.23% | 300 |
|---|
| 2026.07.17 | ₩79,570 | ₩80,019 | ₩79,570 | ₩80,019 | +0.56% | 700 |
|---|
| 2026.07.16 | ₩81,519 | ₩81,519 | ₩81,519 | ₩81,519 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩82,486 | ₩82,486 | ₩82,486 | ₩82,486 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,193 | ₩83,193 | ₩82,519 | ₩82,519 | -0.81% | 1.6천 |
|---|
| 2026.07.13 | ₩81,832 | ₩81,832 | ₩81,832 | ₩81,832 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,442 | ₩83,442 | ₩83,442 | ₩83,442 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,776 | ₩82,137 | ₩81,442 | ₩82,137 | +0.44% | 1.7만 |
|---|
| 2026.07.08 | ₩81,998 | ₩81,998 | ₩81,998 | ₩81,998 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩82,718 | ₩82,718 | ₩82,494 | ₩82,494 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩84,656 | ₩84,656 | ₩84,656 | ₩84,656 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,170 | ₩83,170 | ₩83,170 | ₩83,170 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,969 | ₩84,169 | ₩83,955 | ₩84,049 | +0.10% | 1.6만 |
|---|
| 2026.06.30 | ₩82,622 | ₩82,622 | ₩82,622 | ₩82,622 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,605 | ₩82,906 | ₩82,578 | ₩82,894 | +0.35% | 1만 |
|---|
| 2026.06.26 | ₩81,869 | ₩81,869 | ₩81,869 | ₩81,869 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩82,273 | ₩82,273 | ₩82,273 | ₩82,273 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩81,746 | ₩81,746 | ₩81,746 | ₩81,746 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩81,696 | ₩81,990 | ₩81,417 | ₩81,417 | -0.34% | 4.1천 |
|---|
| 2026.06.22 | ₩84,102 | ₩84,677 | ₩84,102 | ₩84,322 | +0.26% | 1.3천 |
|---|
| 2026.06.18 | ₩84,303 | ₩84,303 | ₩83,193 | ₩83,486 | -0.97% | 3.3만 |
|---|
| 2026.06.17 | ₩84,035 | ₩84,544 | ₩83,339 | ₩83,339 | -0.83% | 5.3천 |
|---|
| 2026.06.16 | ₩83,126 | ₩83,140 | ₩82,521 | ₩82,521 | -0.73% | 6.1천 |
|---|
| 2026.06.15 | ₩81,856 | ₩81,856 | ₩81,635 | ₩81,635 | -0.27% | 300 |
|---|
| 2026.06.12 | ₩80,681 | ₩80,681 | ₩80,681 | ₩80,681 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩79,021 | ₩80,332 | ₩79,021 | ₩80,332 | +1.66% | 5.6천 |
|---|
| 2026.06.10 | ₩78,067 | ₩78,067 | ₩78,067 | ₩78,067 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩80,318 | ₩80,318 | ₩80,318 | ₩80,318 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩80,653 | ₩80,679 | ₩80,292 | ₩80,412 | -0.30% | 1.9만 |
|---|
| 2026.06.05 | ₩80,514 | ₩80,514 | ₩80,514 | ₩80,514 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩82,832 | ₩82,899 | ₩82,693 | ₩82,693 | -0.17% | 8.9천 |
|---|
| 2026.06.03 | ₩82,301 | ₩82,301 | ₩82,301 | ₩82,301 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩81,789 | ₩82,587 | ₩81,789 | ₩82,587 | +0.98% | 500 |
|---|
| 2026.06.01 | ₩82,899 | ₩82,899 | ₩82,685 | ₩82,832 | -0.08% | 6.6천 |
|---|
| 2026.05.29 | ₩83,983 | ₩83,983 | ₩83,983 | ₩83,983 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩83,929 | ₩83,942 | ₩83,644 | ₩83,644 | -0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩82,796 | ₩82,796 | ₩82,796 | ₩82,796 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩83,534 | ₩83,534 | ₩83,534 | ₩83,534 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩81,844 | ₩81,844 | ₩81,844 | ₩81,844 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩81,185 | ₩81,185 | ₩81,185 | ₩81,185 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩81,122 | ₩81,122 | ₩81,122 | ₩81,122 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩80,293 | ₩80,293 | ₩80,293 | ₩80,293 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩81,642 | ₩81,642 | ₩81,486 | ₩81,486 | -0.19% | 600 |
|---|
| 2026.05.15 | ₩81,228 | ₩81,635 | ₩81,228 | ₩81,635 | +0.50% | 1.6천 |
|---|
| 2026.05.14 | ₩82,408 | ₩82,408 | ₩82,408 | ₩82,408 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩82,095 | ₩82,095 | ₩82,095 | ₩82,095 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩81,428 | ₩81,625 | ₩81,428 | ₩81,625 | +0.24% | 300 |
|---|
| 2026.05.11 | ₩81,824 | ₩81,824 | ₩81,824 | ₩81,824 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩81,027 | ₩81,066 | ₩81,027 | ₩81,066 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩79,877 | ₩79,984 | ₩79,423 | ₩79,423 | -0.57% | 3천 |
|---|
| 2026.05.06 | ₩79,702 | ₩79,702 | ₩79,702 | ₩79,702 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩76,989 | ₩77,551 | ₩76,989 | ₩77,551 | +0.73% | 1.8천 |
|---|
| 2026.05.04 | ₩77,230 | ₩77,310 | ₩76,898 | ₩76,898 | -0.43% | 2.5천 |
|---|
| 2026.05.01 | ₩77,404 | ₩77,404 | ₩77,141 | ₩77,141 | -0.34% | 500 |
|---|
| 2026.04.30 | ₩78,580 | ₩78,580 | ₩78,580 | ₩78,580 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩76,132 | ₩76,132 | ₩76,132 | ₩76,132 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,858 | ₩76,858 | ₩76,858 | ₩76,858 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,494 | ₩76,494 | ₩75,869 | ₩75,869 | -0.82% | 2.1천 |
|---|
| 2026.04.24 | ₩75,585 | ₩75,746 | ₩75,585 | ₩75,693 | +0.14% | 800 |
|---|
| 2026.04.23 | ₩75,518 | ₩75,812 | ₩75,278 | ₩75,278 | -0.32% | 300 |
|---|
| 2026.04.22 | ₩75,705 | ₩75,719 | ₩75,639 | ₩75,719 | +0.02% | 800 |
|---|
| 2026.04.21 | ₩75,603 | ₩75,603 | ₩75,603 | ₩75,603 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩77,060 | ₩77,060 | ₩77,060 | ₩77,060 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩78,278 | ₩78,278 | ₩78,278 | ₩78,278 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩77,163 | ₩77,202 | ₩77,163 | ₩77,202 | +0.05% | 200 |
|---|
| 2026.04.15 | ₩76,962 | ₩76,996 | ₩76,835 | ₩76,996 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩77,482 | ₩77,482 | ₩77,482 | ₩77,482 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩76,481 | ₩76,481 | ₩76,481 | ₩76,481 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩76,505 | ₩76,505 | ₩76,505 | ₩76,505 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩76,842 | ₩76,842 | ₩76,842 | ₩76,842 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩78,003 | ₩78,003 | ₩78,003 | ₩78,003 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩73,367 | ₩74,294 | ₩73,367 | ₩74,294 | +1.26% | 100 |
|---|
| 2026.04.06 | ₩74,413 | ₩74,413 | ₩74,413 | ₩74,413 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩73,368 | ₩73,368 | ₩73,368 | ₩73,368 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩75,371 | ₩75,371 | ₩74,879 | ₩74,879 | -0.65% | 100 |
|---|
| 2026.03.31 | ₩72,562 | ₩72,562 | ₩72,562 | ₩72,562 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩70,699 | ₩70,699 | ₩70,699 | ₩70,699 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩70,786 | ₩70,786 | ₩70,786 | ₩70,786 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩71,950 | ₩71,950 | ₩71,950 | ₩71,950 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩73,788 | ₩73,788 | ₩73,788 | ₩73,788 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,484 | ₩72,484 | ₩72,484 | ₩72,484 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,737 | ₩72,737 | ₩72,372 | ₩72,372 | -0.50% | 300 |
|---|
| 2026.03.20 | ₩70,690 | ₩70,690 | ₩70,690 | ₩70,690 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩73,018 | ₩73,018 | ₩73,018 | ₩73,018 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩73,447 | ₩73,447 | ₩73,447 | ₩73,447 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩73,880 | ₩73,880 | ₩73,791 | ₩73,791 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩73,259 | ₩74,343 | ₩73,259 | ₩74,343 | +1.48% | 300 |
|---|
| 2026.03.13 | ₩72,511 | ₩72,511 | ₩72,511 | ₩72,511 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩73,192 | ₩73,192 | ₩72,938 | ₩72,938 | -0.35% | 2.4천 |
|---|
| 2026.03.11 | ₩74,997 | ₩74,997 | ₩73,900 | ₩74,526 | -0.63% | 5천 |
|---|
| 2026.03.10 | ₩75,344 | ₩75,344 | ₩75,066 | ₩75,066 | -0.37% | 600 |
|---|
| 2026.03.09 | ₩72,697 | ₩74,070 | ₩72,697 | ₩74,070 | +1.89% | 500 |
|---|
| 2026.03.06 | ₩74,414 | ₩74,414 | ₩74,414 | ₩74,414 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩75,254 | ₩75,254 | ₩75,254 | ₩75,254 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩77,069 | ₩77,069 | ₩76,916 | ₩76,916 | -0.20% | 200 |
|---|
| 2026.03.03 | ₩74,515 | ₩76,099 | ₩74,074 | ₩76,099 | +2.12% | 7.3천 |
|---|
| 2026.03.02 | ₩78,861 | ₩79,169 | ₩78,861 | ₩79,169 | +0.39% | 3천 |
|---|
| 2026.02.27 | ₩81,081 | ₩81,522 | ₩80,908 | ₩80,908 | -0.21% | 4.7천 |
|---|
| 2026.02.26 | ₩80,357 | ₩80,357 | ₩80,357 | ₩80,357 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩80,752 | ₩80,752 | ₩80,752 | ₩80,752 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩79,615 | ₩79,615 | ₩79,615 | ₩79,615 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩79,797 | ₩79,797 | ₩79,415 | ₩79,415 | -0.48% | 1.7천 |
|---|
| 2026.02.20 | ₩79,456 | ₩79,456 | ₩79,456 | ₩79,456 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩78,630 | ₩78,630 | ₩78,630 | ₩78,630 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩78,540 | ₩78,540 | ₩78,457 | ₩78,457 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩78,537 | ₩78,537 | ₩78,537 | ₩78,537 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩78,460 | ₩78,460 | ₩78,450 | ₩78,450 | -0.01% | 300 |
|---|
| 2026.02.12 | ₩78,575 | ₩78,575 | ₩78,575 | ₩78,575 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩77,716 | ₩77,716 | ₩77,716 | ₩77,716 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,135 | ₩77,135 | ₩77,135 | ₩77,135 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩75,354 | ₩75,354 | ₩75,354 | ₩75,354 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,396 | ₩73,396 | ₩73,396 | ₩73,396 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩71,415 | ₩71,415 | ₩71,415 | ₩71,415 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩71,908 | ₩71,955 | ₩71,908 | ₩71,955 | +0.07% | 1천 |
|---|
| 2026.02.03 | ₩71,387 | ₩71,387 | ₩71,387 | ₩71,387 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩70,397 | ₩70,571 | ₩70,397 | ₩70,571 | +0.25% | 700 |
|---|
| 2026.01.30 | ₩70,896 | ₩70,896 | ₩70,896 | ₩70,896 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩71,360 | ₩71,440 | ₩71,360 | ₩71,440 | +0.11% | 400 |
|---|
| 2026.01.28 | ₩70,822 | ₩70,822 | ₩70,822 | ₩70,822 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,641 | ₩71,694 | ₩71,641 | ₩71,694 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩70,544 | ₩70,544 | ₩70,544 | ₩70,544 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩70,531 | ₩70,531 | ₩70,290 | ₩70,290 | -0.34% | 800 |
|---|
| 2026.01.22 | ₩70,457 | ₩70,457 | ₩70,457 | ₩70,457 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩69,809 | ₩70,072 | ₩69,809 | ₩70,072 | +0.38% | 2천 |
|---|
| 2026.01.20 | ₩69,394 | ₩69,394 | ₩68,976 | ₩68,976 | -0.60% | 400 |
|---|
| 2026.01.16 | ₩70,681 | ₩70,681 | ₩70,681 | ₩70,681 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩70,290 | ₩70,290 | ₩69,977 | ₩69,977 | -0.45% | 500 |
|---|
| 2026.01.14 | ₩69,599 | ₩69,599 | ₩69,599 | ₩69,599 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩69,377 | ₩69,377 | ₩69,377 | ₩69,377 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩70,678 | ₩70,678 | ₩70,534 | ₩70,534 | -0.20% | 100 |
|---|
| 2026.01.09 | ₩70,201 | ₩70,201 | ₩70,201 | ₩70,201 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩69,219 | ₩69,219 | ₩69,219 | ₩69,219 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,612 | ₩68,612 | ₩68,612 | ₩68,612 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,144 | ₩68,218 | ₩68,142 | ₩68,142 | -0.00% | 200 |
|---|
| 2026.01.05 | ₩68,151 | ₩68,151 | ₩68,151 | ₩68,151 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,187 | ₩67,187 | ₩67,187 | ₩67,187 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,692 | ₩66,692 | ₩66,692 | ₩66,692 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,726 | ₩67,726 | ₩67,726 | ₩67,726 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩67,393 | ₩67,393 | ₩67,393 | ₩67,393 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,545 | ₩67,545 | ₩67,545 | ₩67,545 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩67,588 | ₩67,588 | ₩67,588 | ₩67,588 | 0.00% | 2.2천 |
|---|
| 2025.12.22 | ₩66,792 | ₩66,792 | ₩66,792 | ₩66,792 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,005 | ₩67,005 | ₩67,005 | ₩67,005 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,569 | ₩66,569 | ₩66,569 | ₩66,569 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,052 | ₩67,052 | ₩67,052 | ₩67,052 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,944 | ₩67,944 | ₩67,944 | ₩67,944 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,188 | ₩67,188 | ₩67,188 | ₩67,188 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,619 | ₩67,619 | ₩67,619 | ₩67,619 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,794 | ₩67,794 | ₩67,794 | ₩67,794 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,379 | ₩67,379 | ₩67,379 | ₩67,379 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,484 | ₩67,484 | ₩67,484 | ₩67,484 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,369 | ₩67,369 | ₩67,369 | ₩67,369 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩66,715 | ₩66,715 | ₩66,715 | ₩66,715 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩66,437 | ₩66,437 | ₩66,437 | ₩66,437 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,417 | ₩67,417 | ₩67,417 | ₩67,417 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,988 | ₩66,988 | ₩66,925 | ₩66,925 | -0.09% | 2.1천 |
|---|
| 2025.11.25 | ₩66,057 | ₩66,057 | ₩66,057 | ₩66,057 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩65,684 | ₩65,684 | ₩65,684 | ₩65,684 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩65,331 | ₩65,331 | ₩65,331 | ₩65,331 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩65,022 | ₩65,022 | ₩63,954 | ₩63,954 | -1.64% | 100 |
|---|
| 2025.11.19 | ₩64,783 | ₩64,783 | ₩64,783 | ₩64,783 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩64,830 | ₩64,830 | ₩64,830 | ₩64,830 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩66,161 | ₩66,161 | ₩66,161 | ₩66,161 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩66,426 | ₩66,426 | ₩66,426 | ₩66,426 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩65,713 | ₩65,713 | ₩65,713 | ₩65,713 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩66,489 | ₩66,489 | ₩66,489 | ₩66,489 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩66,366 | ₩66,366 | ₩66,366 | ₩66,366 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,703 | ₩66,703 | ₩66,703 | ₩66,703 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,490 | ₩65,677 | ₩65,490 | ₩65,637 | +0.22% | 2천 |
|---|
| 2025.11.06 | ₩65,637 | ₩65,684 | ₩65,637 | ₩65,684 | +0.07% | 200 |
|---|
| 2025.11.05 | ₩65,691 | ₩65,691 | ₩65,036 | ₩65,598 | -0.14% | 300 |
|---|
| 2025.11.04 | ₩65,584 | ₩65,985 | ₩65,584 | ₩65,919 | +0.51% | 700 |
|---|
| 2025.11.03 | ₩65,792 | ₩65,792 | ₩65,792 | ₩65,792 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩65,750 | ₩65,750 | ₩65,750 | ₩65,750 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩65,524 | ₩65,524 | ₩65,524 | ₩65,524 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩65,343 | ₩65,343 | ₩65,343 | ₩65,343 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩65,891 | ₩65,891 | ₩65,891 | ₩65,891 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩66,712 | ₩66,712 | ₩66,712 | ₩66,712 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,111 | ₩66,111 | ₩66,111 | ₩66,111 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩65,525 | ₩65,525 | ₩65,525 | ₩65,525 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩65,060 | ₩65,060 | ₩65,060 | ₩65,060 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩65,121 | ₩65,121 | ₩65,121 | ₩65,121 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩65,717 | ₩65,717 | ₩65,717 | ₩65,717 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩64,768 | ₩64,930 | ₩64,675 | ₩64,930 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩64,648 | ₩64,648 | ₩64,592 | ₩64,592 | -0.09% | 100 |
|---|
| 2025.10.15 | ₩64,633 | ₩64,633 | ₩64,633 | ₩64,633 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩63,463 | ₩63,463 | ₩63,463 | ₩63,463 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩64,354 | ₩64,367 | ₩63,169 | ₩63,169 | -1.84% | 8.8천 |
|---|
| 2025.10.10 | ₩63,511 | ₩63,511 | ₩62,709 | ₩62,709 | -1.26% | 200 |
|---|