시장 데이터를 불러오는 중
전체 종목
JLens 500 Jewish Advocacy U.S. ETF 과거 주가
JLens 500 Jewish Advocacy U.S. ETF · TOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JLens 500 Jewish Advocacy U.S. ETF · TOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,979 | ₩44,038 | ₩43,979 | ₩44,038 | +0.13% | 1.3천 |
| 2026.10.08 | ₩43,832 | ₩43,926 | ₩43,671 | ₩43,746 | -0.20% | 2.1천 |
| 2026.10.07 | ₩43,886 | ₩43,985 | ₩43,845 | ₩43,981 | +0.22% | 7.5천 |
| 2026.10.06 | ₩44,154 | ₩44,194 | ₩44,087 | ₩44,113 | -0.09% | 3.3천 |
| 2026.10.05 | ₩43,591 | ₩43,819 | ₩43,591 | ₩43,817 | +0.52% | 800 |
| 2026.10.02 | ₩43,644 | ₩43,644 | ₩43,457 | ₩43,528 | -0.27% | 2.2천 |
| 2026.10.01 | ₩43,269 | ₩43,269 | ₩43,055 | ₩43,209 | -0.14% | 1만 |
| 2026.09.30 | ₩43,443 | ₩43,470 | ₩43,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,182 |
| -0.60% |
| 2.2천 |
| 2026.09.29 | ₩43,149 | ₩43,204 | ₩43,149 | ₩43,204 | +0.13% | 900 |
|---|
| 2026.09.28 | ₩43,363 | ₩43,376 | ₩43,283 | ₩43,296 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩43,577 | ₩43,750 | ₩43,497 | ₩43,724 | +0.34% | 4.3천 |
|---|
| 2026.09.24 | ₩43,336 | ₩43,524 | ₩43,336 | ₩43,484 | +0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩43,564 | ₩43,644 | ₩43,457 | ₩43,484 | -0.18% | 1.4천 |
|---|
| 2026.09.22 | ₩43,872 | ₩43,912 | ₩43,832 | ₩43,851 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩43,604 | ₩43,849 | ₩43,604 | ₩43,849 | +0.56% | 1.1천 |
|---|
| 2026.09.18 | ₩43,122 | ₩43,175 | ₩42,988 | ₩43,108 | -0.03% | 4.6만 |
|---|
| 2026.09.17 | ₩43,015 | ₩43,125 | ₩42,974 | ₩43,125 | +0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩42,605 | ₩42,605 | ₩42,605 | ₩42,605 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩42,894 | ₩42,894 | ₩42,747 | ₩42,768 | -0.29% | 4.1만 |
|---|
| 2026.09.14 | ₩42,894 | ₩42,988 | ₩42,894 | ₩42,948 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩43,256 | ₩43,269 | ₩43,216 | ₩43,216 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩42,867 | ₩42,867 | ₩42,800 | ₩42,840 | -0.06% | 7천 |
|---|
| 2026.09.09 | ₩43,189 | ₩43,189 | ₩43,087 | ₩43,087 | -0.24% | 700 |
|---|
| 2026.09.08 | ₩43,484 | ₩43,484 | ₩43,283 | ₩43,283 | -0.46% | 400 |
|---|
| 2026.09.04 | ₩43,651 | ₩43,651 | ₩43,497 | ₩43,510 | -0.32% | 1.2만 |
|---|
| 2026.09.03 | ₩43,443 | ₩43,738 | ₩43,417 | ₩43,658 | +0.49% | 7.1천 |
|---|
| 2026.09.02 | ₩43,256 | ₩43,256 | ₩43,175 | ₩43,175 | -0.19% | 1.5천 |
|---|
| 2026.09.01 | ₩43,135 | ₩43,175 | ₩42,907 | ₩43,001 | -0.31% | 1.7만 |
|---|
| 2026.08.31 | ₩43,269 | ₩43,336 | ₩43,229 | ₩43,336 | +0.15% | 5.4천 |
|---|
| 2026.08.28 | ₩43,642 | ₩43,671 | ₩43,423 | ₩43,443 | -0.45% | 2.5만 |
|---|
| 2026.08.27 | ₩43,403 | ₩43,618 | ₩43,403 | ₩43,618 | +0.49% | 1.8천 |
|---|
| 2026.08.26 | ₩43,229 | ₩43,256 | ₩43,149 | ₩43,242 | +0.03% | 1.5만 |
|---|
| 2026.08.25 | ₩43,236 | ₩43,291 | ₩43,229 | ₩43,291 | +0.13% | 30.1만 |
|---|
| 2026.08.24 | ₩43,122 | ₩43,175 | ₩43,122 | ₩43,175 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩43,289 | ₩43,289 | ₩43,289 | ₩43,289 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,376 | ₩43,376 | ₩43,076 | ₩43,076 | -0.69% | 1.7천 |
|---|
| 2026.08.19 | ₩43,577 | ₩43,651 | ₩43,454 | ₩43,454 | -0.28% | 1.2천 |
|---|
| 2026.08.18 | ₩43,417 | ₩43,443 | ₩43,390 | ₩43,390 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,832 | ₩43,859 | ₩43,699 | ₩43,699 | -0.30% | 6.2만 |
|---|
| 2026.08.14 | ₩43,859 | ₩43,886 | ₩43,859 | ₩43,859 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩43,886 | ₩43,955 | ₩43,886 | ₩43,955 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩43,658 | ₩43,698 | ₩43,618 | ₩43,658 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩43,845 | ₩43,845 | ₩43,512 | ₩43,512 | -0.76% | 700 |
|---|
| 2026.08.10 | ₩43,671 | ₩43,687 | ₩43,618 | ₩43,644 | -0.06% | 1.2천 |
|---|
| 2026.08.07 | ₩43,497 | ₩43,659 | ₩43,497 | ₩43,659 | +0.37% | 9.3천 |
|---|
| 2026.08.06 | ₩43,484 | ₩43,484 | ₩43,350 | ₩43,371 | -0.26% | 900 |
|---|
| 2026.08.05 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩43,055 | ₩43,624 | ₩43,055 | ₩43,524 | +1.09% | 2.8천 |
|---|
| 2026.08.03 | ₩42,278 | ₩42,787 | ₩42,278 | ₩42,736 | +1.08% | 3.4천 |
|---|
| 2026.07.31 | ₩41,969 | ₩42,184 | ₩41,969 | ₩42,181 | +0.50% | 800 |
|---|
| 2026.07.30 | ₩41,554 | ₩41,822 | ₩41,487 | ₩41,795 | +0.58% | 2.1천 |
|---|
| 2026.07.29 | ₩41,514 | ₩41,527 | ₩41,108 | ₩41,108 | -0.98% | 3.6천 |
|---|
| 2026.07.28 | ₩41,581 | ₩41,809 | ₩41,581 | ₩41,750 | +0.41% | 1.3천 |
|---|
| 2026.07.27 | ₩42,036 | ₩42,036 | ₩41,500 | ₩41,641 | -0.94% | 1.8천 |
|---|
| 2026.07.24 | ₩41,755 | ₩41,755 | ₩41,604 | ₩41,604 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩41,783 | ₩41,783 | ₩41,594 | ₩41,594 | -0.45% | 400 |
|---|
| 2026.07.22 | ₩42,237 | ₩42,251 | ₩42,153 | ₩42,153 | -0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩42,077 | ₩42,224 | ₩42,077 | ₩42,207 | +0.31% | 1.9천 |
|---|
| 2026.07.20 | ₩42,144 | ₩42,144 | ₩41,823 | ₩41,823 | -0.76% | 600 |
|---|
| 2026.07.17 | ₩41,782 | ₩42,090 | ₩41,782 | ₩41,943 | +0.38% | 1.8천 |
|---|
| 2026.07.16 | ₩42,519 | ₩42,519 | ₩42,306 | ₩42,306 | -0.50% | 1천 |
|---|
| 2026.07.15 | ₩42,639 | ₩42,639 | ₩42,385 | ₩42,580 | -0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩42,465 | ₩42,481 | ₩42,452 | ₩42,481 | +0.04% | 5.3천 |
|---|
| 2026.07.13 | ₩42,492 | ₩42,492 | ₩42,304 | ₩42,308 | -0.43% | 2천 |
|---|
| 2026.07.10 | ₩42,479 | ₩42,658 | ₩42,291 | ₩42,658 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,318 | ₩42,505 | ₩42,318 | ₩42,449 | +0.31% | 5.5천 |
|---|
| 2026.07.08 | ₩41,849 | ₩42,136 | ₩41,849 | ₩42,136 | +0.69% | 2.4천 |
|---|
| 2026.07.07 | ₩42,452 | ₩42,452 | ₩42,211 | ₩42,255 | -0.46% | 3.3천 |
|---|
| 2026.07.06 | ₩42,358 | ₩42,519 | ₩42,358 | ₩42,438 | +0.19% | 800 |
|---|
| 2026.07.02 | ₩42,157 | ₩42,237 | ₩42,093 | ₩42,093 | -0.15% | 900 |
|---|
| 2026.07.01 | ₩42,090 | ₩42,345 | ₩42,090 | ₩42,153 | +0.15% | 1.3천 |
|---|
| 2026.06.30 | ₩41,916 | ₩42,229 | ₩41,916 | ₩42,229 | +0.75% | 3.8천 |
|---|
| 2026.06.29 | ₩41,675 | ₩41,822 | ₩41,420 | ₩41,811 | +0.33% | 5.5천 |
|---|
| 2026.06.26 | ₩41,259 | ₩41,634 | ₩41,219 | ₩41,490 | +0.56% | 3.5만 |
|---|
| 2026.06.25 | ₩41,849 | ₩41,849 | ₩41,440 | ₩41,835 | -0.03% | 8.8천 |
|---|
| 2026.06.24 | ₩41,467 | ₩41,475 | ₩41,380 | ₩41,475 | +0.02% | 2.9천 |
|---|
| 2026.06.23 | ₩41,500 | ₩41,634 | ₩41,500 | ₩41,609 | +0.26% | 6.1천 |
|---|
| 2026.06.22 | ₩42,358 | ₩42,358 | ₩42,090 | ₩42,103 | -0.60% | 900 |
|---|
| 2026.06.18 | ₩42,184 | ₩42,338 | ₩42,184 | ₩42,338 | +0.37% | 400 |
|---|
| 2026.06.17 | ₩42,438 | ₩42,438 | ₩41,834 | ₩41,834 | -1.42% | 6.7천 |
|---|
| 2026.06.16 | ₩42,599 | ₩42,599 | ₩42,398 | ₩42,410 | -0.44% | 1.9천 |
|---|
| 2026.06.15 | ₩42,626 | ₩42,680 | ₩42,570 | ₩42,570 | -0.13% | 800 |
|---|
| 2026.06.12 | ₩41,755 | ₩41,923 | ₩41,688 | ₩41,862 | +0.26% | 4.1천 |
|---|
| 2026.06.11 | ₩41,092 | ₩41,683 | ₩40,723 | ₩41,683 | +1.44% | 3.7천 |
|---|
| 2026.06.10 | ₩41,393 | ₩41,393 | ₩41,031 | ₩41,039 | -0.85% | 400 |
|---|
| 2026.06.09 | ₩42,331 | ₩42,331 | ₩41,326 | ₩41,636 | -1.64% | 3.1천 |
|---|
| 2026.06.08 | ₩41,862 | ₩42,117 | ₩41,768 | ₩41,768 | -0.22% | 2.1천 |
|---|
| 2026.06.05 | ₩42,479 | ₩42,479 | ₩41,759 | ₩41,759 | -1.69% | 3.1천 |
|---|
| 2026.06.04 | ₩42,519 | ₩42,867 | ₩42,519 | ₩42,803 | +0.67% | 1.5천 |
|---|
| 2026.06.03 | ₩42,907 | ₩42,907 | ₩42,669 | ₩42,669 | -0.56% | 1.5천 |
|---|
| 2026.06.02 | ₩42,847 | ₩42,929 | ₩42,847 | ₩42,929 | +0.19% | 300 |
|---|
| 2026.06.01 | ₩42,706 | ₩42,907 | ₩42,706 | ₩42,832 | +0.29% | 700 |
|---|
| 2026.05.29 | ₩42,626 | ₩42,733 | ₩42,626 | ₩42,723 | +0.23% | 3.5천 |
|---|
| 2026.05.28 | ₩42,331 | ₩42,626 | ₩42,331 | ₩42,622 | +0.69% | 1.5만 |
|---|
| 2026.05.27 | ₩42,392 | ₩42,392 | ₩42,318 | ₩42,354 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,345 | ₩42,412 | ₩42,259 | ₩42,385 | +0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩42,063 | ₩42,081 | ₩42,063 | ₩42,081 | +0.04% | 600 |
|---|
| 2026.05.21 | ₩41,688 | ₩41,969 | ₩41,681 | ₩41,897 | +0.50% | 1.8천 |
|---|
| 2026.05.20 | ₩41,742 | ₩41,797 | ₩41,742 | ₩41,797 | +0.13% | 800 |
|---|
| 2026.05.19 | ₩41,340 | ₩41,547 | ₩41,338 | ₩41,338 | -0.00% | 600 |
|---|
| 2026.05.18 | ₩41,755 | ₩41,755 | ₩41,433 | ₩41,620 | -0.32% | 4.6천 |
|---|
| 2026.05.15 | ₩41,755 | ₩41,755 | ₩41,668 | ₩41,668 | -0.21% | 600 |
|---|
| 2026.05.14 | ₩42,157 | ₩42,512 | ₩42,120 | ₩42,512 | +0.84% | 28.6만 |
|---|
| 2026.05.13 | ₩41,795 | ₩41,795 | ₩41,795 | ₩41,795 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,521 | ₩41,613 | ₩41,299 | ₩41,613 | +0.22% | 5.4만 |
|---|
| 2026.05.11 | ₩41,602 | ₩41,668 | ₩41,602 | ₩41,668 | +0.16% | 500 |
|---|
| 2026.05.08 | ₩41,487 | ₩41,621 | ₩41,487 | ₩41,604 | +0.28% | 5.7천 |
|---|
| 2026.05.07 | ₩41,541 | ₩41,541 | ₩41,259 | ₩41,267 | -0.66% | 26.2만 |
|---|
| 2026.05.06 | ₩41,353 | ₩41,474 | ₩41,353 | ₩41,474 | +0.29% | 4.2만 |
|---|
| 2026.05.05 | ₩40,750 | ₩40,840 | ₩40,750 | ₩40,840 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩40,656 | ₩40,723 | ₩40,428 | ₩40,509 | -0.36% | 2.7천 |
|---|
| 2026.05.01 | ₩40,891 | ₩40,891 | ₩40,670 | ₩40,691 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩40,227 | ₩40,569 | ₩40,214 | ₩40,569 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩40,134 | ₩40,134 | ₩40,000 | ₩40,107 | -0.07% | 17만 |
|---|
| 2026.04.28 | ₩40,214 | ₩40,214 | ₩40,073 | ₩40,167 | -0.12% | 900 |
|---|
| 2026.04.27 | ₩40,281 | ₩40,402 | ₩40,281 | ₩40,365 | +0.21% | 3.7천 |
|---|
| 2026.04.24 | ₩40,147 | ₩40,304 | ₩40,134 | ₩40,304 | +0.39% | 5만 |
|---|
| 2026.04.23 | ₩40,201 | ₩40,201 | ₩39,785 | ₩40,017 | -0.46% | 1.8천 |
|---|
| 2026.04.22 | ₩40,053 | ₩40,201 | ₩40,053 | ₩40,107 | +0.13% | 1.2천 |
|---|
| 2026.04.21 | ₩40,134 | ₩40,134 | ₩39,730 | ₩39,730 | -1.01% | 1.6천 |
|---|
| 2026.04.20 | ₩39,986 | ₩40,080 | ₩39,939 | ₩39,963 | -0.06% | 4.3천 |
|---|
| 2026.04.17 | ₩40,053 | ₩40,134 | ₩39,959 | ₩40,065 | +0.03% | 3.7만 |
|---|
| 2026.04.16 | ₩39,504 | ₩39,590 | ₩39,477 | ₩39,590 | +0.22% | 1.6천 |
|---|
| 2026.04.15 | ₩39,196 | ₩39,485 | ₩39,196 | ₩39,485 | +0.74% | 5.7천 |
|---|
| 2026.04.14 | ₩38,753 | ₩39,131 | ₩38,753 | ₩39,131 | +0.98% | 2.1천 |
|---|
| 2026.04.13 | ₩38,217 | ₩38,658 | ₩38,217 | ₩38,658 | +1.15% | 6.4천 |
|---|
| 2026.04.10 | ₩38,392 | ₩38,405 | ₩38,217 | ₩38,284 | -0.28% | 4.1천 |
|---|
| 2026.04.09 | ₩37,976 | ₩38,405 | ₩37,976 | ₩38,358 | +1.01% | 5.1천 |
|---|
| 2026.04.08 | ₩38,177 | ₩38,177 | ₩37,923 | ₩38,094 | -0.22% | 2.4만 |
|---|
| 2026.04.07 | ₩37,025 | ₩37,151 | ₩36,911 | ₩37,151 | +0.34% | 2.7천 |
|---|
| 2026.04.06 | ₩36,931 | ₩37,145 | ₩36,931 | ₩37,136 | +0.56% | 2.7천 |
|---|
| 2026.04.02 | ₩36,475 | ₩36,983 | ₩36,475 | ₩36,983 | +1.39% | 600 |
|---|
| 2026.04.01 | ₩37,038 | ₩37,065 | ₩36,938 | ₩36,938 | -0.27% | 5.5천 |
|---|
| 2026.03.31 | ₩36,502 | ₩36,629 | ₩36,502 | ₩36,629 | +0.35% | 4.9천 |
|---|
| 2026.03.30 | ₩36,114 | ₩36,114 | ₩35,537 | ₩35,647 | -1.29% | 5.4천 |
|---|
| 2026.03.27 | ₩36,152 | ₩36,154 | ₩35,907 | ₩35,907 | -0.68% | 1.2천 |
|---|
| 2026.03.26 | ₩36,881 | ₩36,881 | ₩36,473 | ₩36,473 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩37,186 | ₩37,293 | ₩37,052 | ₩37,104 | -0.22% | 4.6천 |
|---|
| 2026.03.24 | ₩36,998 | ₩37,159 | ₩36,911 | ₩36,911 | -0.24% | 800 |
|---|
| 2026.03.23 | ₩37,226 | ₩37,273 | ₩37,068 | ₩37,092 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩37,014 | ₩37,045 | ₩36,542 | ₩36,654 | -0.97% | 2.3천 |
|---|
| 2026.03.19 | ₩36,958 | ₩37,279 | ₩36,958 | ₩37,203 | +0.66% | 7천 |
|---|
| 2026.03.18 | ₩37,722 | ₩37,722 | ₩37,297 | ₩37,297 | -1.13% | 2.6천 |
|---|
| 2026.03.17 | ₩37,949 | ₩37,949 | ₩37,799 | ₩37,799 | -0.40% | 1.3천 |
|---|
| 2026.03.16 | ₩37,695 | ₩37,789 | ₩37,695 | ₩37,695 | 0.00% | 6.4천 |
|---|
| 2026.03.13 | ₩37,655 | ₩37,748 | ₩37,218 | ₩37,218 | -1.16% | 7.9천 |
|---|
| 2026.03.12 | ₩37,608 | ₩37,762 | ₩37,547 | ₩37,547 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩38,117 | ₩38,187 | ₩38,003 | ₩38,106 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩38,217 | ₩38,351 | ₩38,023 | ₩38,121 | -0.25% | 9.8천 |
|---|
| 2026.03.09 | ₩37,561 | ₩38,192 | ₩37,387 | ₩38,192 | +1.68% | 6.5천 |
|---|
| 2026.03.06 | ₩37,949 | ₩38,043 | ₩37,878 | ₩37,878 | -0.19% | 5.7천 |
|---|
| 2026.03.05 | ₩38,392 | ₩38,392 | ₩38,083 | ₩38,358 | -0.09% | 3.2천 |
|---|
| 2026.03.04 | ₩38,405 | ₩38,666 | ₩38,405 | ₩38,605 | +0.52% | 5.5천 |
|---|
| 2026.03.03 | ₩38,043 | ₩38,398 | ₩37,815 | ₩38,284 | +0.63% | 1.6만 |
|---|
| 2026.03.02 | ₩38,231 | ₩38,700 | ₩38,231 | ₩38,665 | +1.14% | 5.9천 |
|---|
| 2026.02.27 | ₩38,512 | ₩38,673 | ₩38,472 | ₩38,673 | +0.42% | 7천 |
|---|
| 2026.02.26 | ₩39,048 | ₩39,048 | ₩38,546 | ₩38,763 | -0.73% | 6만 |
|---|
| 2026.02.25 | ₩38,887 | ₩38,997 | ₩38,887 | ₩38,997 | +0.28% | 9.8천 |
|---|
| 2026.02.24 | ₩38,606 | ₩38,713 | ₩38,603 | ₩38,670 | +0.17% | 3.4천 |
|---|
| 2026.02.23 | ₩38,727 | ₩38,780 | ₩38,331 | ₩38,339 | -1.00% | 8.6천 |
|---|
| 2026.02.20 | ₩38,606 | ₩38,780 | ₩38,606 | ₩38,780 | +0.45% | 8.1천 |
|---|
| 2026.02.19 | ₩38,445 | ₩38,499 | ₩38,445 | ₩38,493 | +0.13% | 1.7천 |
|---|
| 2026.02.18 | ₩38,432 | ₩38,780 | ₩38,432 | ₩38,642 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩38,284 | ₩38,380 | ₩38,083 | ₩38,380 | +0.25% | 2.1천 |
|---|
| 2026.02.13 | ₩38,271 | ₩38,552 | ₩38,237 | ₩38,322 | +0.13% | 7.9천 |
|---|
| 2026.02.12 | ₩39,062 | ₩39,062 | ₩38,330 | ₩38,330 | -1.87% | 1.9만 |
|---|
| 2026.02.11 | ₩39,115 | ₩39,115 | ₩38,941 | ₩38,969 | -0.37% | 4.3천 |
|---|
| 2026.02.10 | ₩39,173 | ₩39,200 | ₩38,954 | ₩38,954 | -0.56% | 1.8천 |
|---|
| 2026.02.09 | ₩38,807 | ₩39,129 | ₩38,807 | ₩39,091 | +0.73% | 1.2만 |
|---|
| 2026.02.06 | ₩38,298 | ₩38,898 | ₩38,298 | ₩38,898 | +1.57% | 2.4만 |
|---|
| 2026.02.05 | ₩38,338 | ₩38,338 | ₩38,063 | ₩38,128 | -0.55% | 8.4천 |
|---|
| 2026.02.04 | ₩38,887 | ₩38,887 | ₩38,392 | ₩38,633 | -0.65% | 1.9천 |
|---|
| 2026.02.03 | ₩39,236 | ₩39,236 | ₩38,566 | ₩38,830 | -1.03% | 4.7천 |
|---|
| 2026.02.02 | ₩39,209 | ₩39,233 | ₩39,129 | ₩39,162 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩39,008 | ₩39,008 | ₩38,777 | ₩38,961 | -0.12% | 1.6만 |
|---|
| 2026.01.29 | ₩38,834 | ₩39,169 | ₩38,599 | ₩39,169 | +0.86% | 900 |
|---|
| 2026.01.28 | ₩39,209 | ₩39,225 | ₩39,155 | ₩39,225 | +0.04% | 5.8천 |
|---|
| 2026.01.27 | ₩39,129 | ₩39,263 | ₩39,129 | ₩39,198 | +0.18% | 2.7천 |
|---|
| 2026.01.26 | ₩38,914 | ₩39,115 | ₩38,914 | ₩39,032 | +0.30% | 5.2천 |
|---|
| 2026.01.23 | ₩38,820 | ₩38,901 | ₩38,820 | ₩38,846 | +0.07% | 5.3천 |
|---|
| 2026.01.22 | ₩38,887 | ₩38,887 | ₩38,807 | ₩38,827 | -0.16% | 1.6천 |
|---|
| 2026.01.21 | ₩38,512 | ₩38,660 | ₩38,287 | ₩38,638 | +0.33% | 1.8천 |
|---|
| 2026.01.20 | ₩38,445 | ₩38,579 | ₩38,187 | ₩38,187 | -0.67% | 7.2천 |
|---|
| 2026.01.16 | ₩39,001 | ₩39,075 | ₩38,981 | ₩39,001 | 0.00% | 7.7천 |
|---|
| 2026.01.15 | ₩39,182 | ₩39,196 | ₩39,000 | ₩39,000 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩38,874 | ₩38,941 | ₩38,720 | ₩38,936 | +0.16% | 5천 |
|---|
| 2026.01.13 | ₩39,229 | ₩39,229 | ₩39,008 | ₩39,103 | -0.32% | 2.3천 |
|---|
| 2026.01.12 | ₩38,981 | ₩39,263 | ₩38,981 | ₩39,205 | +0.57% | 9.9천 |
|---|
| 2026.01.09 | ₩38,914 | ₩39,209 | ₩38,914 | ₩39,171 | +0.66% | 1.4만 |
|---|
| 2026.01.08 | ₩38,928 | ₩38,981 | ₩38,861 | ₩38,954 | +0.07% | 8.8천 |
|---|
| 2026.01.07 | ₩39,035 | ₩39,169 | ₩38,918 | ₩38,918 | -0.30% | 3.5천 |
|---|
| 2026.01.06 | ₩38,840 | ₩39,705 | ₩38,840 | ₩39,054 | +0.55% | 1만 |
|---|
| 2026.01.05 | ₩38,767 | ₩38,887 | ₩38,767 | ₩38,834 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩38,646 | ₩38,713 | ₩38,392 | ₩38,507 | -0.36% | 8.2천 |
|---|
| 2025.12.31 | ₩38,794 | ₩38,794 | ₩38,432 | ₩38,432 | -0.93% | 3.8천 |
|---|
| 2025.12.30 | ₩38,807 | ₩38,874 | ₩38,760 | ₩38,760 | -0.12% | 9.6천 |
|---|
| 2025.12.29 | ₩38,820 | ₩38,847 | ₩38,713 | ₩38,799 | -0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩38,901 | ₩39,008 | ₩38,861 | ₩38,936 | +0.09% | 5.6만 |
|---|
| 2025.12.24 | ₩38,847 | ₩38,995 | ₩38,847 | ₩38,954 | +0.28% | 1.8만 |
|---|
| 2025.12.23 | ₩38,633 | ₩38,901 | ₩38,619 | ₩38,855 | +0.58% | 1.2만 |
|---|
| 2025.12.22 | ₩38,727 | ₩38,780 | ₩38,619 | ₩38,752 | +0.07% | 1.9만 |
|---|
| 2025.12.19 | ₩38,284 | ₩38,539 | ₩38,284 | ₩38,468 | +0.48% | 5.7만 |
|---|
| 2025.12.18 | ₩38,217 | ₩38,378 | ₩38,070 | ₩38,154 | -0.16% | 14.4만 |
|---|
| 2025.12.17 | ₩38,311 | ₩38,311 | ₩37,857 | ₩37,857 | -1.19% | 4.2천 |
|---|
| 2025.12.16 | ₩38,311 | ₩38,392 | ₩38,187 | ₩38,318 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩38,633 | ₩38,633 | ₩38,346 | ₩38,400 | -0.60% | 3.7만 |
|---|
| 2025.12.12 | ₩38,727 | ₩38,727 | ₩38,392 | ₩38,438 | -0.74% | 5.4만 |
|---|
| 2025.12.11 | ₩38,633 | ₩38,887 | ₩38,083 | ₩38,849 | +0.56% | 8.2천 |
|---|
| 2025.12.10 | ₩38,579 | ₩38,803 | ₩38,512 | ₩38,803 | +0.58% | 1.1만 |
|---|
| 2025.12.09 | ₩38,606 | ₩38,646 | ₩38,579 | ₩38,646 | +0.10% | 3만 |
|---|
| 2025.12.08 | ₩38,780 | ₩38,780 | ₩38,499 | ₩38,534 | -0.64% | 5.2천 |
|---|
| 2025.12.05 | ₩38,790 | ₩38,790 | ₩38,688 | ₩38,688 | -0.26% | 1.3천 |
|---|
| 2025.12.04 | ₩38,660 | ₩38,686 | ₩38,526 | ₩38,610 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩38,418 | ₩38,673 | ₩38,418 | ₩38,602 | +0.48% | 1.3천 |
|---|
| 2025.12.02 | ₩38,499 | ₩38,526 | ₩38,436 | ₩38,475 | -0.06% | 1.2천 |
|---|
| 2025.12.01 | ₩38,338 | ₩38,495 | ₩38,338 | ₩38,365 | +0.07% | 2.8천 |
|---|
| 2025.11.28 | ₩38,459 | ₩40,099 | ₩38,418 | ₩38,554 | +0.25% | 8.5천 |
|---|
| 2025.11.26 | ₩38,271 | ₩38,432 | ₩38,271 | ₩38,394 | +0.32% | 3.7천 |
|---|
| 2025.11.25 | ₩37,775 | ₩38,128 | ₩37,775 | ₩38,128 | +0.93% | 3.9천 |
|---|
| 2025.11.24 | ₩37,427 | ₩37,802 | ₩37,427 | ₩37,774 | +0.93% | 4.9천 |
|---|
| 2025.11.21 | ₩36,998 | ₩37,435 | ₩36,998 | ₩37,179 | +0.49% | 1.2천 |
|---|
| 2025.11.20 | ₩38,116 | ₩38,137 | ₩36,851 | ₩36,869 | -3.27% | 1.9만 |
|---|
| 2025.11.19 | ₩37,333 | ₩37,454 | ₩37,333 | ₩37,431 | +0.26% | 3.5천 |
|---|
| 2025.11.18 | ₩37,092 | ₩37,380 | ₩37,078 | ₩37,380 | +0.78% | 2.1천 |
|---|
| 2025.11.17 | ₩37,882 | ₩37,936 | ₩37,617 | ₩37,617 | -0.70% | 2.3천 |
|---|
| 2025.11.14 | ₩37,454 | ₩37,929 | ₩37,454 | ₩37,929 | +1.27% | 1천 |
|---|
| 2025.11.13 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩38,566 | ₩38,591 | ₩38,539 | ₩38,591 | +0.07% | 800 |
|---|
| 2025.11.11 | ₩38,338 | ₩38,581 | ₩38,338 | ₩38,581 | +0.63% | 2.6천 |
|---|
| 2025.11.10 | ₩38,284 | ₩38,507 | ₩38,284 | ₩38,507 | +0.58% | 700 |
|---|
| 2025.11.07 | ₩37,655 | ₩37,893 | ₩37,521 | ₩37,893 | +0.63% | 1.9천 |
|---|
| 2025.11.06 | ₩38,258 | ₩38,284 | ₩37,842 | ₩37,876 | -1.00% | 8.6천 |
|---|
| 2025.11.05 | ₩38,385 | ₩38,472 | ₩38,321 | ₩38,321 | -0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩38,204 | ₩38,459 | ₩38,150 | ₩38,164 | -0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩38,834 | ₩38,847 | ₩38,633 | ₩38,656 | -0.46% | 3.4천 |
|---|
| 2025.10.31 | ₩38,740 | ₩39,276 | ₩38,445 | ₩38,968 | +0.59% | 15.8만 |
|---|
| 2025.10.30 | ₩38,633 | ₩38,780 | ₩38,447 | ₩38,447 | -0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩38,910 | ₩38,910 | ₩38,646 | ₩38,807 | -0.27% | 1.4천 |
|---|
| 2025.10.28 | ₩38,861 | ₩38,874 | ₩38,700 | ₩38,874 | +0.03% | 1.2만 |
|---|
| 2025.10.27 | ₩38,606 | ₩38,725 | ₩38,606 | ₩38,725 | +0.31% | 1.7천 |
|---|
| 2025.10.24 | ₩38,262 | ₩38,262 | ₩38,262 | ₩38,262 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,775 | ₩37,939 | ₩37,775 | ₩37,939 | +0.43% | 400 |
|---|
| 2025.10.22 | ₩38,016 | ₩38,016 | ₩37,708 | ₩37,739 | -0.73% | 1천 |
|---|
| 2025.10.21 | ₩37,949 | ₩38,016 | ₩37,923 | ₩37,965 | +0.04% | 2.2천 |
|---|
| 2025.10.20 | ₩37,655 | ₩37,975 | ₩37,655 | ₩37,945 | +0.77% | 2.8천 |
|---|
| 2025.10.17 | ₩37,320 | ₩37,533 | ₩37,293 | ₩37,533 | +0.57% | 2만 |
|---|
| 2025.10.16 | ₩37,655 | ₩37,655 | ₩37,340 | ₩37,340 | -0.84% | 1.4천 |
|---|
| 2025.10.15 | ₩37,722 | ₩37,722 | ₩37,526 | ₩37,526 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩37,172 | ₩37,601 | ₩37,145 | ₩37,408 | +0.63% | 7.9천 |
|---|
| 2025.10.13 | ₩37,340 | ₩37,521 | ₩37,340 | ₩37,467 | +0.34% | 900 |
|---|
| 2025.10.10 | ₩38,003 | ₩38,003 | ₩36,899 | ₩36,899 | -2.91% | 3.8천 |
|---|