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 | ₩83,581 | ₩83,581 | ₩83,581 | ₩83,581 | 0.00% | 100 |
| 2026.10.08 | ₩82,922 | ₩82,922 | ₩82,672 | ₩82,672 | -0.30% | 500 |
| 2026.10.07 | ₩83,580 | ₩83,580 | ₩83,580 | ₩83,580 | 0.00% | 100 |
| 2026.10.06 | ₩84,018 | ₩84,122 | ₩83,970 | ₩83,970 | -0.06% | 1.6천 |
| 2026.10.05 | ₩83,577 | ₩83,742 | ₩83,577 | ₩83,742 | +0.20% | 400 |
| 2026.10.02 | ₩83,760 | ₩83,760 | ₩83,760 | ₩83,760 | 0.00% | 100 |
| 2026.10.01 | ₩82,447 | ₩82,447 | ₩82,447 | ₩82,447 | 0.00% | 100 |
| 2026.09.30 | ₩82,483 | ₩82,483 | ₩82,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,483 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩82,060 | ₩82,060 | ₩82,060 | ₩82,060 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩82,437 | ₩82,437 | ₩82,437 | ₩82,437 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩83,353 | ₩83,353 | ₩83,353 | ₩83,353 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩82,150 | ₩82,150 | ₩82,150 | ₩82,150 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩82,226 | ₩82,226 | ₩82,226 | ₩82,226 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩83,542 | ₩83,542 | ₩83,542 | ₩83,542 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩82,973 | ₩82,973 | ₩82,973 | ₩82,973 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩82,361 | ₩82,361 | ₩82,361 | ₩82,361 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩82,977 | ₩82,977 | ₩82,977 | ₩82,977 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩82,302 | ₩82,302 | ₩82,302 | ₩82,302 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩82,099 | ₩82,099 | ₩82,099 | ₩82,099 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩81,786 | ₩82,342 | ₩81,786 | ₩82,342 | +0.68% | 1.3천 |
|---|
| 2026.09.11 | ₩82,588 | ₩82,631 | ₩82,588 | ₩82,631 | +0.05% | 400 |
|---|
| 2026.09.10 | ₩81,084 | ₩81,084 | ₩81,084 | ₩81,084 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩81,917 | ₩81,917 | ₩81,917 | ₩81,917 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩82,288 | ₩82,288 | ₩82,288 | ₩82,288 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩83,009 | ₩83,009 | ₩82,886 | ₩82,886 | -0.15% | 100 |
|---|
| 2026.09.03 | ₩82,503 | ₩82,503 | ₩82,503 | ₩82,503 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,309 | ₩81,309 | ₩81,309 | ₩81,309 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,104 | ₩81,104 | ₩81,104 | ₩81,104 | 0.00% | 800 |
|---|
| 2026.08.31 | ₩82,210 | ₩82,210 | ₩82,210 | ₩82,210 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩82,305 | ₩82,305 | ₩82,305 | ₩82,305 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩82,694 | ₩82,694 | ₩82,694 | ₩82,694 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩82,071 | ₩82,071 | ₩82,071 | ₩82,071 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩82,508 | ₩82,508 | ₩82,508 | ₩82,508 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩81,893 | ₩81,893 | ₩81,884 | ₩81,884 | -0.01% | 2.5천 |
|---|
| 2026.08.21 | ₩82,187 | ₩82,187 | ₩81,978 | ₩81,978 | -0.26% | 400 |
|---|
| 2026.08.20 | ₩81,646 | ₩81,646 | ₩81,646 | ₩81,646 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩81,868 | ₩81,868 | ₩81,868 | ₩81,868 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩82,487 | ₩82,487 | ₩82,487 | ₩82,487 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,767 | ₩84,767 | ₩84,767 | ₩84,767 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩84,449 | ₩84,449 | ₩84,449 | ₩84,449 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩84,636 | ₩84,636 | ₩84,636 | ₩84,636 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩83,941 | ₩83,941 | ₩83,941 | ₩83,941 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩82,608 | ₩82,608 | ₩82,608 | ₩82,608 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩83,096 | ₩83,096 | ₩82,467 | ₩82,467 | -0.76% | 1.1천 |
|---|
| 2026.08.07 | ₩83,724 | ₩83,987 | ₩83,724 | ₩83,987 | +0.31% | 300 |
|---|
| 2026.08.06 | ₩83,541 | ₩83,541 | ₩83,541 | ₩83,541 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩85,274 | ₩85,274 | ₩84,339 | ₩84,339 | -1.10% | 1.4천 |
|---|
| 2026.08.04 | ₩82,989 | ₩82,989 | ₩82,857 | ₩82,857 | -0.16% | 2.9천 |
|---|
| 2026.08.03 | ₩80,990 | ₩80,990 | ₩80,990 | ₩80,990 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩80,210 | ₩80,450 | ₩80,120 | ₩80,120 | -0.11% | 4.3천 |
|---|
| 2026.07.30 | ₩79,287 | ₩79,993 | ₩79,261 | ₩79,993 | +0.89% | 4.5천 |
|---|
| 2026.07.29 | ₩77,416 | ₩77,416 | ₩77,135 | ₩77,135 | -0.36% | 7.6천 |
|---|
| 2026.07.28 | ₩79,028 | ₩79,028 | ₩79,028 | ₩79,028 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩81,042 | ₩81,042 | ₩81,042 | ₩81,042 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩80,304 | ₩80,304 | ₩80,304 | ₩80,304 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,341 | ₩79,559 | ₩79,341 | ₩79,559 | +0.27% | 300 |
|---|
| 2026.07.22 | ₩80,624 | ₩80,624 | ₩80,624 | ₩80,624 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩80,063 | ₩81,452 | ₩80,063 | ₩80,677 | +0.77% | 2.2천 |
|---|
| 2026.07.20 | ₩79,809 | ₩79,994 | ₩79,809 | ₩79,994 | +0.23% | 300 |
|---|
| 2026.07.17 | ₩79,528 | ₩79,977 | ₩79,528 | ₩79,977 | +0.56% | 700 |
|---|
| 2026.07.16 | ₩81,476 | ₩81,476 | ₩81,476 | ₩81,476 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩82,443 | ₩82,443 | ₩82,443 | ₩82,443 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩83,150 | ₩83,150 | ₩82,476 | ₩82,476 | -0.81% | 1.6천 |
|---|
| 2026.07.13 | ₩81,789 | ₩81,789 | ₩81,789 | ₩81,789 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩83,398 | ₩83,398 | ₩83,398 | ₩83,398 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,733 | ₩82,094 | ₩81,399 | ₩82,094 | +0.44% | 1.7만 |
|---|
| 2026.07.08 | ₩81,955 | ₩81,955 | ₩81,955 | ₩81,955 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩82,675 | ₩82,675 | ₩82,451 | ₩82,451 | -0.27% | 800 |
|---|
| 2026.07.06 | ₩84,612 | ₩84,612 | ₩84,612 | ₩84,612 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,127 | ₩83,127 | ₩83,127 | ₩83,127 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,925 | ₩84,125 | ₩83,911 | ₩84,005 | +0.10% | 1.6만 |
|---|
| 2026.06.30 | ₩82,579 | ₩82,579 | ₩82,579 | ₩82,579 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩82,562 | ₩82,862 | ₩82,535 | ₩82,850 | +0.35% | 1만 |
|---|
| 2026.06.26 | ₩81,827 | ₩81,827 | ₩81,827 | ₩81,827 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩82,230 | ₩82,230 | ₩82,230 | ₩82,230 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩81,704 | ₩81,704 | ₩81,704 | ₩81,704 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩81,653 | ₩81,947 | ₩81,375 | ₩81,375 | -0.34% | 4.1천 |
|---|
| 2026.06.22 | ₩84,058 | ₩84,633 | ₩84,058 | ₩84,277 | +0.26% | 1.3천 |
|---|
| 2026.06.18 | ₩84,259 | ₩84,259 | ₩83,150 | ₩83,442 | -0.97% | 3.3만 |
|---|
| 2026.06.17 | ₩83,991 | ₩84,499 | ₩83,295 | ₩83,295 | -0.83% | 5.3천 |
|---|
| 2026.06.16 | ₩83,083 | ₩83,096 | ₩82,477 | ₩82,477 | -0.73% | 6.1천 |
|---|
| 2026.06.15 | ₩81,813 | ₩81,813 | ₩81,593 | ₩81,593 | -0.27% | 300 |
|---|
| 2026.06.12 | ₩80,639 | ₩80,639 | ₩80,639 | ₩80,639 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩78,980 | ₩80,290 | ₩78,980 | ₩80,290 | +1.66% | 5.6천 |
|---|
| 2026.06.10 | ₩78,026 | ₩78,026 | ₩78,026 | ₩78,026 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩80,276 | ₩80,276 | ₩80,276 | ₩80,276 | 0.00% | 1천 |
|---|
| 2026.06.08 | ₩80,610 | ₩80,637 | ₩80,250 | ₩80,370 | -0.30% | 1.9만 |
|---|
| 2026.06.05 | ₩80,471 | ₩80,471 | ₩80,471 | ₩80,471 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩82,789 | ₩82,856 | ₩82,650 | ₩82,650 | -0.17% | 8.9천 |
|---|
| 2026.06.03 | ₩82,258 | ₩82,258 | ₩82,258 | ₩82,258 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩81,746 | ₩82,544 | ₩81,746 | ₩82,544 | +0.98% | 500 |
|---|
| 2026.06.01 | ₩82,856 | ₩82,856 | ₩82,642 | ₩82,789 | -0.08% | 6.6천 |
|---|
| 2026.05.29 | ₩83,939 | ₩83,939 | ₩83,939 | ₩83,939 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩83,885 | ₩83,898 | ₩83,600 | ₩83,600 | -0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩82,753 | ₩82,753 | ₩82,753 | ₩82,753 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩83,490 | ₩83,490 | ₩83,490 | ₩83,490 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩81,801 | ₩81,801 | ₩81,801 | ₩81,801 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩81,142 | ₩81,142 | ₩81,142 | ₩81,142 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩81,080 | ₩81,080 | ₩81,080 | ₩81,080 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩80,251 | ₩80,251 | ₩80,251 | ₩80,251 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩81,599 | ₩81,599 | ₩81,443 | ₩81,443 | -0.19% | 600 |
|---|
| 2026.05.15 | ₩81,185 | ₩81,593 | ₩81,185 | ₩81,593 | +0.50% | 1.6천 |
|---|
| 2026.05.14 | ₩82,365 | ₩82,365 | ₩82,365 | ₩82,365 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩82,052 | ₩82,052 | ₩82,052 | ₩82,052 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩81,386 | ₩81,582 | ₩81,386 | ₩81,582 | +0.24% | 300 |
|---|
| 2026.05.11 | ₩81,781 | ₩81,781 | ₩81,781 | ₩81,781 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩80,985 | ₩81,023 | ₩80,985 | ₩81,023 | +0.05% | 300 |
|---|
| 2026.05.07 | ₩79,835 | ₩79,942 | ₩79,381 | ₩79,381 | -0.57% | 3천 |
|---|
| 2026.05.06 | ₩79,660 | ₩79,660 | ₩79,660 | ₩79,660 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩76,949 | ₩77,510 | ₩76,949 | ₩77,510 | +0.73% | 1.8천 |
|---|
| 2026.05.04 | ₩77,189 | ₩77,269 | ₩76,858 | ₩76,858 | -0.43% | 2.5천 |
|---|
| 2026.05.01 | ₩77,363 | ₩77,363 | ₩77,101 | ₩77,101 | -0.34% | 500 |
|---|
| 2026.04.30 | ₩78,539 | ₩78,539 | ₩78,539 | ₩78,539 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩76,092 | ₩76,092 | ₩76,092 | ₩76,092 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩76,818 | ₩76,818 | ₩76,818 | ₩76,818 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩76,454 | ₩76,454 | ₩75,829 | ₩75,829 | -0.82% | 2.1천 |
|---|
| 2026.04.24 | ₩75,546 | ₩75,706 | ₩75,546 | ₩75,654 | +0.14% | 800 |
|---|
| 2026.04.23 | ₩75,479 | ₩75,773 | ₩75,238 | ₩75,238 | -0.32% | 300 |
|---|
| 2026.04.22 | ₩75,666 | ₩75,679 | ₩75,599 | ₩75,679 | +0.02% | 800 |
|---|
| 2026.04.21 | ₩75,563 | ₩75,563 | ₩75,563 | ₩75,563 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩77,020 | ₩77,020 | ₩77,020 | ₩77,020 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩78,237 | ₩78,237 | ₩78,237 | ₩78,237 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩77,122 | ₩77,161 | ₩77,122 | ₩77,161 | +0.05% | 200 |
|---|
| 2026.04.15 | ₩76,922 | ₩76,955 | ₩76,795 | ₩76,955 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩77,442 | ₩77,442 | ₩77,442 | ₩77,442 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩76,441 | ₩76,441 | ₩76,441 | ₩76,441 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩76,465 | ₩76,465 | ₩76,465 | ₩76,465 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩76,802 | ₩76,802 | ₩76,802 | ₩76,802 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩77,962 | ₩77,962 | ₩77,962 | ₩77,962 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩73,329 | ₩74,255 | ₩73,329 | ₩74,255 | +1.26% | 100 |
|---|
| 2026.04.06 | ₩74,374 | ₩74,374 | ₩74,374 | ₩74,374 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩73,330 | ₩73,330 | ₩73,330 | ₩73,330 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩75,332 | ₩75,332 | ₩74,840 | ₩74,840 | -0.65% | 100 |
|---|
| 2026.03.31 | ₩72,524 | ₩72,524 | ₩72,524 | ₩72,524 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩70,662 | ₩70,662 | ₩70,662 | ₩70,662 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩70,749 | ₩70,749 | ₩70,749 | ₩70,749 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩71,912 | ₩71,912 | ₩71,912 | ₩71,912 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩73,749 | ₩73,749 | ₩73,749 | ₩73,749 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,446 | ₩72,446 | ₩72,446 | ₩72,446 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩72,699 | ₩72,699 | ₩72,334 | ₩72,334 | -0.50% | 300 |
|---|
| 2026.03.20 | ₩70,653 | ₩70,653 | ₩70,653 | ₩70,653 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩72,980 | ₩72,980 | ₩72,980 | ₩72,980 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩73,409 | ₩73,409 | ₩73,409 | ₩73,409 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩73,842 | ₩73,842 | ₩73,752 | ₩73,752 | -0.12% | 400 |
|---|
| 2026.03.16 | ₩73,220 | ₩74,304 | ₩73,220 | ₩74,304 | +1.48% | 300 |
|---|
| 2026.03.13 | ₩72,473 | ₩72,473 | ₩72,473 | ₩72,473 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩73,153 | ₩73,153 | ₩72,900 | ₩72,900 | -0.35% | 2.4천 |
|---|
| 2026.03.11 | ₩74,958 | ₩74,958 | ₩73,862 | ₩74,487 | -0.63% | 5천 |
|---|
| 2026.03.10 | ₩75,305 | ₩75,305 | ₩75,027 | ₩75,027 | -0.37% | 600 |
|---|
| 2026.03.09 | ₩72,659 | ₩74,031 | ₩72,659 | ₩74,031 | +1.89% | 500 |
|---|
| 2026.03.06 | ₩74,375 | ₩74,375 | ₩74,375 | ₩74,375 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩75,214 | ₩75,214 | ₩75,214 | ₩75,214 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩77,029 | ₩77,029 | ₩76,875 | ₩76,875 | -0.20% | 200 |
|---|
| 2026.03.03 | ₩74,476 | ₩76,059 | ₩74,035 | ₩76,059 | +2.12% | 7.3천 |
|---|
| 2026.03.02 | ₩78,820 | ₩79,127 | ₩78,820 | ₩79,127 | +0.39% | 3천 |
|---|
| 2026.02.27 | ₩81,038 | ₩81,479 | ₩80,866 | ₩80,866 | -0.21% | 4.7천 |
|---|
| 2026.02.26 | ₩80,315 | ₩80,315 | ₩80,315 | ₩80,315 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩80,709 | ₩80,709 | ₩80,709 | ₩80,709 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩79,573 | ₩79,573 | ₩79,573 | ₩79,573 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩79,755 | ₩79,755 | ₩79,373 | ₩79,373 | -0.48% | 1.7천 |
|---|
| 2026.02.20 | ₩79,414 | ₩79,414 | ₩79,414 | ₩79,414 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩78,588 | ₩78,588 | ₩78,588 | ₩78,588 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩78,499 | ₩78,499 | ₩78,416 | ₩78,416 | -0.11% | 800 |
|---|
| 2026.02.17 | ₩78,496 | ₩78,496 | ₩78,496 | ₩78,496 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩78,419 | ₩78,419 | ₩78,409 | ₩78,409 | -0.01% | 300 |
|---|
| 2026.02.12 | ₩78,534 | ₩78,534 | ₩78,534 | ₩78,534 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩77,676 | ₩77,676 | ₩77,676 | ₩77,676 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩77,094 | ₩77,094 | ₩77,094 | ₩77,094 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩75,314 | ₩75,314 | ₩75,314 | ₩75,314 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩73,358 | ₩73,358 | ₩73,358 | ₩73,358 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩71,377 | ₩71,377 | ₩71,377 | ₩71,377 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩71,871 | ₩71,917 | ₩71,871 | ₩71,917 | +0.07% | 1천 |
|---|
| 2026.02.03 | ₩71,349 | ₩71,349 | ₩71,349 | ₩71,349 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩70,360 | ₩70,534 | ₩70,360 | ₩70,534 | +0.25% | 700 |
|---|
| 2026.01.30 | ₩70,859 | ₩70,859 | ₩70,859 | ₩70,859 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩71,323 | ₩71,403 | ₩71,323 | ₩71,403 | +0.11% | 400 |
|---|
| 2026.01.28 | ₩70,785 | ₩70,785 | ₩70,785 | ₩70,785 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,603 | ₩71,657 | ₩71,603 | ₩71,657 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩70,507 | ₩70,507 | ₩70,507 | ₩70,507 | 0.00% | 500 |
|---|
| 2026.01.23 | ₩70,494 | ₩70,494 | ₩70,253 | ₩70,253 | -0.34% | 800 |
|---|
| 2026.01.22 | ₩70,421 | ₩70,421 | ₩70,421 | ₩70,421 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩69,772 | ₩70,036 | ₩69,772 | ₩70,036 | +0.38% | 2천 |
|---|
| 2026.01.20 | ₩69,358 | ₩69,358 | ₩68,940 | ₩68,940 | -0.60% | 400 |
|---|
| 2026.01.16 | ₩70,644 | ₩70,644 | ₩70,644 | ₩70,644 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩70,253 | ₩70,253 | ₩69,941 | ₩69,941 | -0.45% | 500 |
|---|
| 2026.01.14 | ₩69,563 | ₩69,563 | ₩69,563 | ₩69,563 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩69,341 | ₩69,341 | ₩69,341 | ₩69,341 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩70,641 | ₩70,641 | ₩70,497 | ₩70,497 | -0.20% | 100 |
|---|
| 2026.01.09 | ₩70,164 | ₩70,164 | ₩70,164 | ₩70,164 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩69,183 | ₩69,183 | ₩69,183 | ₩69,183 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩68,576 | ₩68,576 | ₩68,576 | ₩68,576 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,109 | ₩68,182 | ₩68,106 | ₩68,106 | -0.00% | 200 |
|---|
| 2026.01.05 | ₩68,115 | ₩68,115 | ₩68,115 | ₩68,115 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩67,152 | ₩67,152 | ₩67,152 | ₩67,152 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩66,657 | ₩66,657 | ₩66,657 | ₩66,657 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩67,690 | ₩67,690 | ₩67,690 | ₩67,690 | 0.00% | 2.3천 |
|---|
| 2025.12.26 | ₩67,358 | ₩67,358 | ₩67,358 | ₩67,358 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩67,553 | ₩67,553 | ₩67,553 | ₩67,553 | 0.00% | 2.2천 |
|---|
| 2025.12.22 | ₩66,758 | ₩66,758 | ₩66,758 | ₩66,758 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩66,970 | ₩66,970 | ₩66,970 | ₩66,970 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩66,534 | ₩66,534 | ₩66,534 | ₩66,534 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩66,163 | ₩66,163 | ₩66,163 | ₩66,163 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩67,017 | ₩67,017 | ₩67,017 | ₩67,017 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩67,908 | ₩67,908 | ₩67,908 | ₩67,908 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩67,153 | ₩67,153 | ₩67,153 | ₩67,153 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩67,583 | ₩67,583 | ₩67,583 | ₩67,583 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,758 | ₩67,758 | ₩67,758 | ₩67,758 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩67,344 | ₩67,344 | ₩67,344 | ₩67,344 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩67,448 | ₩67,448 | ₩67,448 | ₩67,448 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,334 | ₩67,334 | ₩67,334 | ₩67,334 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,006 | ₩67,006 | ₩67,006 | ₩67,006 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩66,680 | ₩66,680 | ₩66,680 | ₩66,680 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩66,402 | ₩66,402 | ₩66,402 | ₩66,402 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩67,015 | ₩67,015 | ₩67,015 | ₩67,015 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,382 | ₩67,382 | ₩67,382 | ₩67,382 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,953 | ₩66,953 | ₩66,890 | ₩66,890 | -0.09% | 2.1천 |
|---|
| 2025.11.25 | ₩66,023 | ₩66,023 | ₩66,023 | ₩66,023 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩65,650 | ₩65,650 | ₩65,650 | ₩65,650 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩65,297 | ₩65,297 | ₩65,297 | ₩65,297 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩64,988 | ₩64,988 | ₩63,920 | ₩63,920 | -1.64% | 100 |
|---|
| 2025.11.19 | ₩64,749 | ₩64,749 | ₩64,749 | ₩64,749 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩64,796 | ₩64,796 | ₩64,796 | ₩64,796 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩66,127 | ₩66,127 | ₩66,127 | ₩66,127 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩66,391 | ₩66,391 | ₩66,391 | ₩66,391 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩65,679 | ₩65,679 | ₩65,679 | ₩65,679 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩66,454 | ₩66,454 | ₩66,454 | ₩66,454 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩66,331 | ₩66,331 | ₩66,331 | ₩66,331 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩66,668 | ₩66,668 | ₩66,668 | ₩66,668 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,456 | ₩65,643 | ₩65,456 | ₩65,603 | +0.22% | 2천 |
|---|
| 2025.11.06 | ₩65,603 | ₩65,650 | ₩65,603 | ₩65,650 | +0.07% | 200 |
|---|
| 2025.11.05 | ₩65,656 | ₩65,656 | ₩65,002 | ₩65,564 | -0.14% | 300 |
|---|
| 2025.11.04 | ₩65,549 | ₩65,950 | ₩65,549 | ₩65,885 | +0.51% | 700 |
|---|
| 2025.11.03 | ₩65,758 | ₩65,758 | ₩65,758 | ₩65,758 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩65,715 | ₩65,715 | ₩65,715 | ₩65,715 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩65,489 | ₩65,489 | ₩65,489 | ₩65,489 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩65,309 | ₩65,309 | ₩65,309 | ₩65,309 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩65,857 | ₩65,857 | ₩65,857 | ₩65,857 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩66,677 | ₩66,677 | ₩66,677 | ₩66,677 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩66,076 | ₩66,076 | ₩66,076 | ₩66,076 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩65,491 | ₩65,491 | ₩65,491 | ₩65,491 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩65,026 | ₩65,026 | ₩65,026 | ₩65,026 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩65,087 | ₩65,087 | ₩65,087 | ₩65,087 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩65,683 | ₩65,683 | ₩65,683 | ₩65,683 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩64,734 | ₩64,896 | ₩64,641 | ₩64,896 | +0.25% | 300 |
|---|
| 2025.10.16 | ₩64,614 | ₩64,614 | ₩64,558 | ₩64,558 | -0.09% | 100 |
|---|
| 2025.10.15 | ₩64,599 | ₩64,599 | ₩64,599 | ₩64,599 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩63,430 | ₩63,430 | ₩63,430 | ₩63,430 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩64,320 | ₩64,333 | ₩63,136 | ₩63,136 | -1.84% | 8.8천 |
|---|
| 2025.10.10 | ₩63,478 | ₩63,478 | ₩62,676 | ₩62,676 | -1.26% | 200 |
|---|