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 | ₩83,908 | ₩83,908 | ₩83,908 | ₩83,908 | 0.00% | 100 |
| 2026.10.08 | ₩83,247 | ₩83,247 | ₩82,996 | ₩82,996 | -0.30% | 500 |
| 2026.10.07 | ₩83,907 | ₩83,907 | ₩83,907 | ₩83,907 | 0.00% | 100 |
| 2026.10.06 | ₩84,347 | ₩84,452 | ₩84,299 | ₩84,299 | -0.06% | 1.6천 |
| 2026.10.05 | ₩83,904 | ₩84,069 | ₩83,904 | ₩84,069 | +0.20% | 400 |
| 2026.10.02 | ₩84,088 | ₩84,088 | ₩84,088 | ₩84,088 | 0.00% | 100 |
| 2026.10.01 | ₩82,769 | ₩82,769 | ₩82,769 | ₩82,769 | 0.00% | 100 |
| 2026.09.30 | ₩82,806 | ₩82,806 | ₩82,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,806 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩82,382 | ₩82,382 | ₩82,382 | ₩82,382 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,760 | ₩82,760 | ₩82,760 | ₩82,760 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,679 | ₩83,679 | ₩83,679 | ₩83,679 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩82,471 | ₩82,471 | ₩82,471 | ₩82,471 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩82,548 | ₩82,548 | ₩82,548 | ₩82,548 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,869 | ₩83,869 | ₩83,869 | ₩83,869 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩83,298 | ₩83,298 | ₩83,298 | ₩83,298 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,683 | ₩82,683 | ₩82,683 | ₩82,683 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩83,302 | ₩83,302 | ₩83,302 | ₩83,302 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩82,624 | ₩82,624 | ₩82,624 | ₩82,624 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩82,420 | ₩82,420 | ₩82,420 | ₩82,420 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩82,107 | ₩82,665 | ₩82,107 | ₩82,665 | +0.68% | 1.3천 |
|---|
| 2026.09.11 | ₩82,911 | ₩82,954 | ₩82,911 | ₩82,954 | +0.05% | 400 |
|---|
| 2026.09.10 | ₩81,401 | ₩81,401 | ₩81,401 | ₩81,401 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩82,238 | ₩82,238 | ₩82,238 | ₩82,238 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩82,610 | ₩82,610 | ₩82,610 | ₩82,610 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩83,334 | ₩83,334 | ₩83,211 | ₩83,211 | -0.15% | 100 |
|---|
| 2026.09.03 | ₩82,826 | ₩82,826 | ₩82,826 | ₩82,826 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,628 | ₩81,628 | ₩81,628 | ₩81,628 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,421 | ₩81,421 | ₩81,421 | ₩81,421 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩82,532 | ₩82,532 | ₩82,532 | ₩82,532 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,627 | ₩82,627 | ₩82,627 | ₩82,627 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩83,017 | ₩83,017 | ₩83,017 | ₩83,017 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩82,392 | ₩82,392 | ₩82,392 | ₩82,392 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩82,831 | ₩82,831 | ₩82,831 | ₩82,831 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩82,214 | ₩82,214 | ₩82,204 | ₩82,204 | -0.01% | 2.5천 |
|---|
| 2026.08.21 | ₩82,509 | ₩82,509 | ₩82,298 | ₩82,298 | -0.26% | 400 |
|---|
| 2026.08.20 | ₩81,966 | ₩81,966 | ₩81,966 | ₩81,966 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩82,188 | ₩82,188 | ₩82,188 | ₩82,188 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩82,810 | ₩82,810 | ₩82,810 | ₩82,810 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩85,098 | ₩85,098 | ₩85,098 | ₩85,098 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩84,779 | ₩84,779 | ₩84,779 | ₩84,779 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,967 | ₩84,967 | ₩84,967 | ₩84,967 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩84,269 | ₩84,269 | ₩84,269 | ₩84,269 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩82,932 | ₩82,932 | ₩82,932 | ₩82,932 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩83,421 | ₩83,421 | ₩82,789 | ₩82,789 | -0.76% | 1.1천 |
|---|
| 2026.08.07 | ₩84,052 | ₩84,316 | ₩84,052 | ₩84,316 | +0.31% | 300 |
|---|
| 2026.08.06 | ₩83,868 | ₩83,868 | ₩83,868 | ₩83,868 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩85,608 | ₩85,608 | ₩84,669 | ₩84,669 | -1.10% | 1.4천 |
|---|
| 2026.08.04 | ₩83,314 | ₩83,314 | ₩83,181 | ₩83,181 | -0.16% | 2.9천 |
|---|
| 2026.08.03 | ₩81,307 | ₩81,307 | ₩81,307 | ₩81,307 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩80,523 | ₩80,765 | ₩80,434 | ₩80,434 | -0.11% | 4.3천 |
|---|
| 2026.07.30 | ₩79,598 | ₩80,306 | ₩79,571 | ₩80,306 | +0.89% | 4.5천 |
|---|
| 2026.07.29 | ₩77,719 | ₩77,719 | ₩77,436 | ₩77,436 | -0.36% | 7.6천 |
|---|
| 2026.07.28 | ₩79,337 | ₩79,337 | ₩79,337 | ₩79,337 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩81,359 | ₩81,359 | ₩81,359 | ₩81,359 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩80,619 | ₩80,619 | ₩80,619 | ₩80,619 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,651 | ₩79,870 | ₩79,651 | ₩79,870 | +0.27% | 300 |
|---|
| 2026.07.22 | ₩80,939 | ₩80,939 | ₩80,939 | ₩80,939 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,376 | ₩81,771 | ₩80,376 | ₩80,993 | +0.77% | 2.2천 |
|---|
| 2026.07.20 | ₩80,121 | ₩80,307 | ₩80,121 | ₩80,307 | +0.23% | 300 |
|---|
| 2026.07.17 | ₩79,839 | ₩80,290 | ₩79,839 | ₩80,290 | +0.56% | 700 |
|---|
| 2026.07.16 | ₩81,795 | ₩81,795 | ₩81,795 | ₩81,795 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩82,765 | ₩82,765 | ₩82,765 | ₩82,765 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,475 | ₩83,475 | ₩82,799 | ₩82,799 | -0.81% | 1.6천 |
|---|
| 2026.07.13 | ₩82,109 | ₩82,109 | ₩82,109 | ₩82,109 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,725 | ₩83,725 | ₩83,725 | ₩83,725 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩82,053 | ₩82,415 | ₩81,717 | ₩82,415 | +0.44% | 1.7만 |
|---|
| 2026.07.08 | ₩82,276 | ₩82,276 | ₩82,276 | ₩82,276 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩82,999 | ₩82,999 | ₩82,773 | ₩82,773 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩84,943 | ₩84,943 | ₩84,943 | ₩84,943 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,452 | ₩83,452 | ₩83,452 | ₩83,452 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩84,253 | ₩84,454 | ₩84,240 | ₩84,334 | +0.10% | 1.6만 |
|---|
| 2026.06.30 | ₩82,902 | ₩82,902 | ₩82,902 | ₩82,902 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,885 | ₩83,187 | ₩82,858 | ₩83,174 | +0.35% | 1만 |
|---|
| 2026.06.26 | ₩82,147 | ₩82,147 | ₩82,147 | ₩82,147 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩82,552 | ₩82,552 | ₩82,552 | ₩82,552 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩82,023 | ₩82,023 | ₩82,023 | ₩82,023 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩81,972 | ₩82,268 | ₩81,693 | ₩81,693 | -0.34% | 4.1천 |
|---|
| 2026.06.22 | ₩84,387 | ₩84,964 | ₩84,387 | ₩84,607 | +0.26% | 1.3천 |
|---|
| 2026.06.18 | ₩84,589 | ₩84,589 | ₩83,475 | ₩83,769 | -0.97% | 3.3만 |
|---|
| 2026.06.17 | ₩84,320 | ₩84,830 | ₩83,621 | ₩83,621 | -0.83% | 5.3천 |
|---|
| 2026.06.16 | ₩83,408 | ₩83,421 | ₩82,800 | ₩82,800 | -0.73% | 6.1천 |
|---|
| 2026.06.15 | ₩82,133 | ₩82,133 | ₩81,912 | ₩81,912 | -0.27% | 300 |
|---|
| 2026.06.12 | ₩80,954 | ₩80,954 | ₩80,954 | ₩80,954 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩79,289 | ₩80,604 | ₩79,289 | ₩80,604 | +1.66% | 5.6천 |
|---|
| 2026.06.10 | ₩78,331 | ₩78,331 | ₩78,331 | ₩78,331 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩80,591 | ₩80,591 | ₩80,591 | ₩80,591 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩80,926 | ₩80,953 | ₩80,564 | ₩80,684 | -0.30% | 1.9만 |
|---|
| 2026.06.05 | ₩80,786 | ₩80,786 | ₩80,786 | ₩80,786 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩83,113 | ₩83,180 | ₩82,973 | ₩82,973 | -0.17% | 8.9천 |
|---|
| 2026.06.03 | ₩82,580 | ₩82,580 | ₩82,580 | ₩82,580 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩82,066 | ₩82,867 | ₩82,066 | ₩82,867 | +0.98% | 500 |
|---|
| 2026.06.01 | ₩83,180 | ₩83,180 | ₩82,965 | ₩83,113 | -0.08% | 6.6천 |
|---|
| 2026.05.29 | ₩84,268 | ₩84,268 | ₩84,268 | ₩84,268 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩84,213 | ₩84,226 | ₩83,927 | ₩83,927 | -0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩83,077 | ₩83,077 | ₩83,077 | ₩83,077 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩83,817 | ₩83,817 | ₩83,817 | ₩83,817 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩82,121 | ₩82,121 | ₩82,121 | ₩82,121 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩81,460 | ₩81,460 | ₩81,460 | ₩81,460 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩81,397 | ₩81,397 | ₩81,397 | ₩81,397 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩80,565 | ₩80,565 | ₩80,565 | ₩80,565 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩81,919 | ₩81,919 | ₩81,762 | ₩81,762 | -0.19% | 600 |
|---|
| 2026.05.15 | ₩81,503 | ₩81,912 | ₩81,503 | ₩81,912 | +0.50% | 1.6천 |
|---|
| 2026.05.14 | ₩82,687 | ₩82,687 | ₩82,687 | ₩82,687 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩82,374 | ₩82,374 | ₩82,374 | ₩82,374 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩81,704 | ₩81,901 | ₩81,704 | ₩81,901 | +0.24% | 300 |
|---|
| 2026.05.11 | ₩82,101 | ₩82,101 | ₩82,101 | ₩82,101 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩81,302 | ₩81,340 | ₩81,302 | ₩81,340 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩80,148 | ₩80,255 | ₩79,692 | ₩79,692 | -0.57% | 3천 |
|---|
| 2026.05.06 | ₩79,972 | ₩79,972 | ₩79,972 | ₩79,972 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩77,250 | ₩77,813 | ₩77,250 | ₩77,813 | +0.73% | 1.8천 |
|---|
| 2026.05.04 | ₩77,491 | ₩77,572 | ₩77,159 | ₩77,159 | -0.43% | 2.5천 |
|---|
| 2026.05.01 | ₩77,666 | ₩77,666 | ₩77,403 | ₩77,403 | -0.34% | 500 |
|---|
| 2026.04.30 | ₩78,846 | ₩78,846 | ₩78,846 | ₩78,846 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩76,390 | ₩76,390 | ₩76,390 | ₩76,390 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩77,118 | ₩77,118 | ₩77,118 | ₩77,118 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,754 | ₩76,754 | ₩76,126 | ₩76,126 | -0.82% | 2.1천 |
|---|
| 2026.04.24 | ₩75,841 | ₩76,002 | ₩75,841 | ₩75,950 | +0.14% | 800 |
|---|
| 2026.04.23 | ₩75,774 | ₩76,069 | ₩75,533 | ₩75,533 | -0.32% | 300 |
|---|
| 2026.04.22 | ₩75,962 | ₩75,975 | ₩75,895 | ₩75,975 | +0.02% | 800 |
|---|
| 2026.04.21 | ₩75,859 | ₩75,859 | ₩75,859 | ₩75,859 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩77,321 | ₩77,321 | ₩77,321 | ₩77,321 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩78,543 | ₩78,543 | ₩78,543 | ₩78,543 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩77,424 | ₩77,463 | ₩77,424 | ₩77,463 | +0.05% | 200 |
|---|
| 2026.04.15 | ₩77,223 | ₩77,257 | ₩77,096 | ₩77,257 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩77,745 | ₩77,745 | ₩77,745 | ₩77,745 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩76,740 | ₩76,740 | ₩76,740 | ₩76,740 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩76,764 | ₩76,764 | ₩76,764 | ₩76,764 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩77,102 | ₩77,102 | ₩77,102 | ₩77,102 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩78,267 | ₩78,267 | ₩78,267 | ₩78,267 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩73,615 | ₩74,545 | ₩73,615 | ₩74,545 | +1.26% | 100 |
|---|
| 2026.04.06 | ₩74,665 | ₩74,665 | ₩74,665 | ₩74,665 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩73,617 | ₩73,617 | ₩73,617 | ₩73,617 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩75,627 | ₩75,627 | ₩75,133 | ₩75,133 | -0.65% | 100 |
|---|
| 2026.03.31 | ₩72,808 | ₩72,808 | ₩72,808 | ₩72,808 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩70,939 | ₩70,939 | ₩70,939 | ₩70,939 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩71,026 | ₩71,026 | ₩71,026 | ₩71,026 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩72,193 | ₩72,193 | ₩72,193 | ₩72,193 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩74,038 | ₩74,038 | ₩74,038 | ₩74,038 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,730 | ₩72,730 | ₩72,730 | ₩72,730 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,984 | ₩72,984 | ₩72,617 | ₩72,617 | -0.50% | 300 |
|---|
| 2026.03.20 | ₩70,930 | ₩70,930 | ₩70,930 | ₩70,930 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩73,265 | ₩73,265 | ₩73,265 | ₩73,265 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩73,696 | ₩73,696 | ₩73,696 | ₩73,696 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩74,131 | ₩74,131 | ₩74,041 | ₩74,041 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩73,507 | ₩74,595 | ₩73,507 | ₩74,595 | +1.48% | 300 |
|---|
| 2026.03.13 | ₩72,757 | ₩72,757 | ₩72,757 | ₩72,757 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩73,440 | ₩73,440 | ₩73,185 | ₩73,185 | -0.35% | 2.4천 |
|---|
| 2026.03.11 | ₩75,251 | ₩75,251 | ₩74,151 | ₩74,779 | -0.63% | 5천 |
|---|
| 2026.03.10 | ₩75,600 | ₩75,600 | ₩75,321 | ₩75,321 | -0.37% | 600 |
|---|
| 2026.03.09 | ₩72,943 | ₩74,321 | ₩72,943 | ₩74,321 | +1.89% | 500 |
|---|
| 2026.03.06 | ₩74,666 | ₩74,666 | ₩74,666 | ₩74,666 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩75,508 | ₩75,508 | ₩75,508 | ₩75,508 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩77,330 | ₩77,330 | ₩77,176 | ₩77,176 | -0.20% | 200 |
|---|
| 2026.03.03 | ₩74,768 | ₩76,356 | ₩74,325 | ₩76,356 | +2.12% | 7.3천 |
|---|
| 2026.03.02 | ₩79,128 | ₩79,437 | ₩79,128 | ₩79,437 | +0.39% | 3천 |
|---|
| 2026.02.27 | ₩81,355 | ₩81,798 | ₩81,182 | ₩81,182 | -0.21% | 4.7천 |
|---|
| 2026.02.26 | ₩80,629 | ₩80,629 | ₩80,629 | ₩80,629 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩81,025 | ₩81,025 | ₩81,025 | ₩81,025 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩79,885 | ₩79,885 | ₩79,885 | ₩79,885 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩80,067 | ₩80,067 | ₩79,684 | ₩79,684 | -0.48% | 1.7천 |
|---|
| 2026.02.20 | ₩79,725 | ₩79,725 | ₩79,725 | ₩79,725 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩78,896 | ₩78,896 | ₩78,896 | ₩78,896 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩78,806 | ₩78,806 | ₩78,723 | ₩78,723 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩78,803 | ₩78,803 | ₩78,803 | ₩78,803 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩78,726 | ₩78,726 | ₩78,716 | ₩78,716 | -0.01% | 300 |
|---|
| 2026.02.12 | ₩78,841 | ₩78,841 | ₩78,841 | ₩78,841 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩77,980 | ₩77,980 | ₩77,980 | ₩77,980 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,396 | ₩77,396 | ₩77,396 | ₩77,396 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩75,609 | ₩75,609 | ₩75,609 | ₩75,609 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,645 | ₩73,645 | ₩73,645 | ₩73,645 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩71,657 | ₩71,657 | ₩71,657 | ₩71,657 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩72,152 | ₩72,199 | ₩72,152 | ₩72,199 | +0.07% | 1천 |
|---|
| 2026.02.03 | ₩71,629 | ₩71,629 | ₩71,629 | ₩71,629 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩70,636 | ₩70,810 | ₩70,636 | ₩70,810 | +0.25% | 700 |
|---|
| 2026.01.30 | ₩71,136 | ₩71,136 | ₩71,136 | ₩71,136 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩71,602 | ₩71,682 | ₩71,602 | ₩71,682 | +0.11% | 400 |
|---|
| 2026.01.28 | ₩71,062 | ₩71,062 | ₩71,062 | ₩71,062 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,883 | ₩71,937 | ₩71,883 | ₩71,937 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩70,783 | ₩70,783 | ₩70,783 | ₩70,783 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩70,770 | ₩70,770 | ₩70,528 | ₩70,528 | -0.34% | 800 |
|---|
| 2026.01.22 | ₩70,696 | ₩70,696 | ₩70,696 | ₩70,696 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩70,045 | ₩70,310 | ₩70,045 | ₩70,310 | +0.38% | 2천 |
|---|
| 2026.01.20 | ₩69,630 | ₩69,630 | ₩69,210 | ₩69,210 | -0.60% | 400 |
|---|
| 2026.01.16 | ₩70,920 | ₩70,920 | ₩70,920 | ₩70,920 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩70,528 | ₩70,528 | ₩70,214 | ₩70,214 | -0.45% | 500 |
|---|
| 2026.01.14 | ₩69,835 | ₩69,835 | ₩69,835 | ₩69,835 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩69,612 | ₩69,612 | ₩69,612 | ₩69,612 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩70,918 | ₩70,918 | ₩70,773 | ₩70,773 | -0.20% | 100 |
|---|
| 2026.01.09 | ₩70,439 | ₩70,439 | ₩70,439 | ₩70,439 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩69,454 | ₩69,454 | ₩69,454 | ₩69,454 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,845 | ₩68,845 | ₩68,845 | ₩68,845 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,375 | ₩68,449 | ₩68,372 | ₩68,372 | -0.00% | 200 |
|---|
| 2026.01.05 | ₩68,382 | ₩68,382 | ₩68,382 | ₩68,382 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,415 | ₩67,415 | ₩67,415 | ₩67,415 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,918 | ₩66,918 | ₩66,918 | ₩66,918 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,263 | ₩67,263 | ₩67,263 | ₩67,263 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,955 | ₩67,955 | ₩67,955 | ₩67,955 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩67,621 | ₩67,621 | ₩67,621 | ₩67,621 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,774 | ₩67,774 | ₩67,774 | ₩67,774 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩67,817 | ₩67,817 | ₩67,817 | ₩67,817 | 0.00% | 2.2천 |
|---|
| 2025.12.22 | ₩67,019 | ₩67,019 | ₩67,019 | ₩67,019 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩67,232 | ₩67,232 | ₩67,232 | ₩67,232 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,795 | ₩66,795 | ₩66,795 | ₩66,795 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,422 | ₩66,422 | ₩66,422 | ₩66,422 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,279 | ₩67,279 | ₩67,279 | ₩67,279 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,174 | ₩68,174 | ₩68,174 | ₩68,174 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,416 | ₩67,416 | ₩67,416 | ₩67,416 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,848 | ₩67,848 | ₩67,848 | ₩67,848 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩68,024 | ₩68,024 | ₩68,024 | ₩68,024 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,608 | ₩67,608 | ₩67,608 | ₩67,608 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,712 | ₩67,712 | ₩67,712 | ₩67,712 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,597 | ₩67,597 | ₩67,597 | ₩67,597 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,268 | ₩67,268 | ₩67,268 | ₩67,268 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩66,941 | ₩66,941 | ₩66,941 | ₩66,941 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩66,662 | ₩66,662 | ₩66,662 | ₩66,662 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩67,278 | ₩67,278 | ₩67,278 | ₩67,278 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,645 | ₩67,645 | ₩67,645 | ₩67,645 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,215 | ₩67,215 | ₩67,152 | ₩67,152 | -0.09% | 2.1천 |
|---|
| 2025.11.25 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩65,907 | ₩65,907 | ₩65,907 | ₩65,907 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩65,552 | ₩65,552 | ₩65,552 | ₩65,552 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩65,242 | ₩65,242 | ₩64,171 | ₩64,171 | -1.64% | 100 |
|---|
| 2025.11.19 | ₩65,002 | ₩65,002 | ₩65,002 | ₩65,002 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩65,049 | ₩65,049 | ₩65,049 | ₩65,049 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩66,386 | ₩66,386 | ₩66,386 | ₩66,386 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩66,651 | ₩66,651 | ₩66,651 | ₩66,651 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩65,936 | ₩65,936 | ₩65,936 | ₩65,936 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩66,714 | ₩66,714 | ₩66,714 | ₩66,714 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩66,591 | ₩66,591 | ₩66,591 | ₩66,591 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,929 | ₩66,929 | ₩66,929 | ₩66,929 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,712 | ₩65,900 | ₩65,712 | ₩65,860 | +0.22% | 2천 |
|---|
| 2025.11.06 | ₩65,860 | ₩65,907 | ₩65,860 | ₩65,907 | +0.07% | 200 |
|---|
| 2025.11.05 | ₩65,913 | ₩65,913 | ₩65,256 | ₩65,821 | -0.14% | 300 |
|---|
| 2025.11.04 | ₩65,806 | ₩66,208 | ₩65,806 | ₩66,143 | +0.51% | 700 |
|---|
| 2025.11.03 | ₩66,015 | ₩66,015 | ₩66,015 | ₩66,015 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩65,972 | ₩65,972 | ₩65,972 | ₩65,972 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩65,746 | ₩65,746 | ₩65,746 | ₩65,746 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩65,564 | ₩65,564 | ₩65,564 | ₩65,564 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩66,115 | ₩66,115 | ₩66,115 | ₩66,115 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩66,938 | ₩66,938 | ₩66,938 | ₩66,938 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,335 | ₩66,335 | ₩66,335 | ₩66,335 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩65,747 | ₩65,747 | ₩65,747 | ₩65,747 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩65,280 | ₩65,280 | ₩65,280 | ₩65,280 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩65,342 | ₩65,342 | ₩65,342 | ₩65,342 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩65,940 | ₩65,940 | ₩65,940 | ₩65,940 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩64,988 | ₩65,150 | ₩64,894 | ₩65,150 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩64,867 | ₩64,867 | ₩64,810 | ₩64,810 | -0.09% | 100 |
|---|
| 2025.10.15 | ₩64,852 | ₩64,852 | ₩64,852 | ₩64,852 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩63,678 | ₩63,678 | ₩63,678 | ₩63,678 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩64,572 | ₩64,585 | ₩63,383 | ₩63,383 | -1.84% | 8.8천 |
|---|
| 2025.10.10 | ₩63,726 | ₩63,726 | ₩62,922 | ₩62,922 | -1.26% | 200 |
|---|