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 | ₩43,812 | ₩43,871 | ₩43,812 | ₩43,871 | +0.13% | 1.3천 |
| 2026.10.08 | ₩43,666 | ₩43,759 | ₩43,505 | ₩43,580 | -0.20% | 2.1천 |
| 2026.10.07 | ₩43,719 | ₩43,818 | ₩43,679 | ₩43,814 | +0.22% | 7.5천 |
| 2026.10.06 | ₩43,986 | ₩44,026 | ₩43,919 | ₩43,946 | -0.09% | 3.3천 |
| 2026.10.05 | ₩43,425 | ₩43,652 | ₩43,425 | ₩43,651 | +0.52% | 800 |
| 2026.10.02 | ₩43,479 | ₩43,479 | ₩43,292 | ₩43,363 | -0.27% | 2.2천 |
| 2026.10.01 | ₩43,105 | ₩43,105 | ₩42,891 | ₩43,045 | -0.14% | 1만 |
| 2026.09.30 | ₩43,278 | ₩43,305 | ₩43,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,018 |
| -0.60% |
| 2.2천 |
| 2026.09.29 | ₩42,985 | ₩43,039 | ₩42,985 | ₩43,039 | +0.13% | 900 |
|---|
| 2026.09.28 | ₩43,198 | ₩43,212 | ₩43,118 | ₩43,132 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩43,412 | ₩43,584 | ₩43,332 | ₩43,557 | +0.34% | 4.3천 |
|---|
| 2026.09.24 | ₩43,172 | ₩43,359 | ₩43,172 | ₩43,318 | +0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩43,399 | ₩43,479 | ₩43,292 | ₩43,318 | -0.18% | 1.4천 |
|---|
| 2026.09.22 | ₩43,706 | ₩43,746 | ₩43,666 | ₩43,684 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩43,439 | ₩43,683 | ₩43,439 | ₩43,683 | +0.56% | 1.1천 |
|---|
| 2026.09.18 | ₩42,958 | ₩43,011 | ₩42,825 | ₩42,945 | -0.03% | 4.6만 |
|---|
| 2026.09.17 | ₩42,851 | ₩42,961 | ₩42,811 | ₩42,961 | +0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩42,731 | ₩42,731 | ₩42,584 | ₩42,606 | -0.29% | 4.1만 |
|---|
| 2026.09.14 | ₩42,731 | ₩42,825 | ₩42,731 | ₩42,785 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩43,092 | ₩43,105 | ₩43,051 | ₩43,051 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩42,704 | ₩42,704 | ₩42,638 | ₩42,678 | -0.06% | 7천 |
|---|
| 2026.09.09 | ₩43,025 | ₩43,025 | ₩42,923 | ₩42,923 | -0.24% | 700 |
|---|
| 2026.09.08 | ₩43,318 | ₩43,318 | ₩43,118 | ₩43,118 | -0.46% | 400 |
|---|
| 2026.09.04 | ₩43,485 | ₩43,485 | ₩43,332 | ₩43,345 | -0.32% | 1.2만 |
|---|
| 2026.09.03 | ₩43,278 | ₩43,572 | ₩43,252 | ₩43,492 | +0.49% | 7.1천 |
|---|
| 2026.09.02 | ₩43,092 | ₩43,092 | ₩43,011 | ₩43,011 | -0.19% | 1.5천 |
|---|
| 2026.09.01 | ₩42,971 | ₩43,011 | ₩42,744 | ₩42,838 | -0.31% | 1.7만 |
|---|
| 2026.08.31 | ₩43,105 | ₩43,172 | ₩43,065 | ₩43,172 | +0.15% | 5.4천 |
|---|
| 2026.08.28 | ₩43,476 | ₩43,505 | ₩43,258 | ₩43,278 | -0.45% | 2.5만 |
|---|
| 2026.08.27 | ₩43,238 | ₩43,452 | ₩43,238 | ₩43,452 | +0.49% | 1.8천 |
|---|
| 2026.08.26 | ₩43,065 | ₩43,092 | ₩42,985 | ₩43,078 | +0.03% | 1.5만 |
|---|
| 2026.08.25 | ₩43,072 | ₩43,126 | ₩43,065 | ₩43,126 | +0.13% | 30.1만 |
|---|
| 2026.08.24 | ₩42,958 | ₩43,011 | ₩42,958 | ₩43,011 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,212 | ₩43,212 | ₩42,913 | ₩42,913 | -0.69% | 1.7천 |
|---|
| 2026.08.19 | ₩43,412 | ₩43,485 | ₩43,289 | ₩43,289 | -0.28% | 1.2천 |
|---|
| 2026.08.18 | ₩43,252 | ₩43,278 | ₩43,225 | ₩43,225 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,666 | ₩43,692 | ₩43,533 | ₩43,533 | -0.30% | 6.2만 |
|---|
| 2026.08.14 | ₩43,692 | ₩43,719 | ₩43,692 | ₩43,692 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩43,719 | ₩43,788 | ₩43,719 | ₩43,788 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩43,492 | ₩43,532 | ₩43,452 | ₩43,492 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩43,679 | ₩43,679 | ₩43,347 | ₩43,347 | -0.76% | 700 |
|---|
| 2026.08.10 | ₩43,505 | ₩43,521 | ₩43,452 | ₩43,479 | -0.06% | 1.2천 |
|---|
| 2026.08.07 | ₩43,332 | ₩43,493 | ₩43,332 | ₩43,493 | +0.37% | 9.3천 |
|---|
| 2026.08.06 | ₩43,318 | ₩43,318 | ₩43,185 | ₩43,206 | -0.26% | 900 |
|---|
| 2026.08.05 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩42,891 | ₩43,459 | ₩42,891 | ₩43,359 | +1.09% | 2.8천 |
|---|
| 2026.08.03 | ₩42,117 | ₩42,624 | ₩42,117 | ₩42,574 | +1.08% | 3.4천 |
|---|
| 2026.07.31 | ₩41,810 | ₩42,024 | ₩41,810 | ₩42,021 | +0.50% | 800 |
|---|
| 2026.07.30 | ₩41,396 | ₩41,663 | ₩41,329 | ₩41,636 | +0.58% | 2.1천 |
|---|
| 2026.07.29 | ₩41,356 | ₩41,369 | ₩40,952 | ₩40,952 | -0.98% | 3.6천 |
|---|
| 2026.07.28 | ₩41,423 | ₩41,650 | ₩41,423 | ₩41,591 | +0.41% | 1.3천 |
|---|
| 2026.07.27 | ₩41,877 | ₩41,877 | ₩41,343 | ₩41,483 | -0.94% | 1.8천 |
|---|
| 2026.07.24 | ₩41,596 | ₩41,596 | ₩41,446 | ₩41,446 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩41,624 | ₩41,624 | ₩41,436 | ₩41,436 | -0.45% | 400 |
|---|
| 2026.07.22 | ₩42,077 | ₩42,090 | ₩41,993 | ₩41,993 | -0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩41,917 | ₩42,064 | ₩41,917 | ₩42,046 | +0.31% | 1.9천 |
|---|
| 2026.07.20 | ₩41,984 | ₩41,984 | ₩41,665 | ₩41,665 | -0.76% | 600 |
|---|
| 2026.07.17 | ₩41,623 | ₩41,930 | ₩41,623 | ₩41,783 | +0.38% | 1.8천 |
|---|
| 2026.07.16 | ₩42,357 | ₩42,357 | ₩42,145 | ₩42,145 | -0.50% | 1천 |
|---|
| 2026.07.15 | ₩42,477 | ₩42,477 | ₩42,224 | ₩42,419 | -0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩42,304 | ₩42,320 | ₩42,291 | ₩42,320 | +0.04% | 5.3천 |
|---|
| 2026.07.13 | ₩42,331 | ₩42,331 | ₩42,144 | ₩42,148 | -0.43% | 2천 |
|---|
| 2026.07.10 | ₩42,317 | ₩42,496 | ₩42,130 | ₩42,496 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,157 | ₩42,344 | ₩42,157 | ₩42,288 | +0.31% | 5.5천 |
|---|
| 2026.07.08 | ₩41,690 | ₩41,976 | ₩41,690 | ₩41,976 | +0.69% | 2.4천 |
|---|
| 2026.07.07 | ₩42,291 | ₩42,291 | ₩42,050 | ₩42,094 | -0.46% | 3.3천 |
|---|
| 2026.07.06 | ₩42,197 | ₩42,357 | ₩42,197 | ₩42,277 | +0.19% | 800 |
|---|
| 2026.07.02 | ₩41,997 | ₩42,077 | ₩41,933 | ₩41,933 | -0.15% | 900 |
|---|
| 2026.07.01 | ₩41,930 | ₩42,184 | ₩41,930 | ₩41,993 | +0.15% | 1.3천 |
|---|
| 2026.06.30 | ₩41,757 | ₩42,069 | ₩41,757 | ₩42,069 | +0.75% | 3.8천 |
|---|
| 2026.06.29 | ₩41,516 | ₩41,663 | ₩41,263 | ₩41,652 | +0.33% | 5.5천 |
|---|
| 2026.06.26 | ₩41,102 | ₩41,476 | ₩41,062 | ₩41,332 | +0.56% | 3.5만 |
|---|
| 2026.06.25 | ₩41,690 | ₩41,690 | ₩41,283 | ₩41,677 | -0.03% | 8.8천 |
|---|
| 2026.06.24 | ₩41,309 | ₩41,317 | ₩41,223 | ₩41,317 | +0.02% | 2.9천 |
|---|
| 2026.06.23 | ₩41,343 | ₩41,476 | ₩41,343 | ₩41,451 | +0.26% | 6.1천 |
|---|
| 2026.06.22 | ₩42,197 | ₩42,197 | ₩41,930 | ₩41,944 | -0.60% | 900 |
|---|
| 2026.06.18 | ₩42,024 | ₩42,177 | ₩42,024 | ₩42,177 | +0.37% | 400 |
|---|
| 2026.06.17 | ₩42,277 | ₩42,277 | ₩41,675 | ₩41,675 | -1.42% | 6.7천 |
|---|
| 2026.06.16 | ₩42,437 | ₩42,437 | ₩42,237 | ₩42,249 | -0.44% | 1.9천 |
|---|
| 2026.06.15 | ₩42,464 | ₩42,518 | ₩42,408 | ₩42,408 | -0.13% | 800 |
|---|
| 2026.06.12 | ₩41,596 | ₩41,763 | ₩41,530 | ₩41,703 | +0.26% | 4.1천 |
|---|
| 2026.06.11 | ₩40,936 | ₩41,524 | ₩40,569 | ₩41,524 | +1.44% | 3.7천 |
|---|
| 2026.06.10 | ₩41,236 | ₩41,236 | ₩40,876 | ₩40,884 | -0.85% | 400 |
|---|
| 2026.06.09 | ₩42,170 | ₩42,170 | ₩41,169 | ₩41,478 | -1.64% | 3.1천 |
|---|
| 2026.06.08 | ₩41,703 | ₩41,957 | ₩41,610 | ₩41,610 | -0.22% | 2.1천 |
|---|
| 2026.06.05 | ₩42,317 | ₩42,317 | ₩41,600 | ₩41,600 | -1.69% | 3.1천 |
|---|
| 2026.06.04 | ₩42,357 | ₩42,704 | ₩42,357 | ₩42,640 | +0.67% | 1.5천 |
|---|
| 2026.06.03 | ₩42,744 | ₩42,744 | ₩42,507 | ₩42,507 | -0.56% | 1.5천 |
|---|
| 2026.06.02 | ₩42,684 | ₩42,766 | ₩42,684 | ₩42,766 | +0.19% | 300 |
|---|
| 2026.06.01 | ₩42,544 | ₩42,744 | ₩42,544 | ₩42,670 | +0.29% | 700 |
|---|
| 2026.05.29 | ₩42,464 | ₩42,571 | ₩42,464 | ₩42,560 | +0.23% | 3.5천 |
|---|
| 2026.05.28 | ₩42,170 | ₩42,464 | ₩42,170 | ₩42,460 | +0.69% | 1.5만 |
|---|
| 2026.05.27 | ₩42,231 | ₩42,231 | ₩42,157 | ₩42,193 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,184 | ₩42,251 | ₩42,098 | ₩42,224 | +0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩41,903 | ₩41,921 | ₩41,903 | ₩41,921 | +0.04% | 600 |
|---|
| 2026.05.21 | ₩41,530 | ₩41,810 | ₩41,523 | ₩41,738 | +0.50% | 1.8천 |
|---|
| 2026.05.20 | ₩41,583 | ₩41,638 | ₩41,583 | ₩41,638 | +0.13% | 800 |
|---|
| 2026.05.19 | ₩41,183 | ₩41,390 | ₩41,181 | ₩41,181 | -0.00% | 600 |
|---|
| 2026.05.18 | ₩41,596 | ₩41,596 | ₩41,276 | ₩41,462 | -0.32% | 4.6천 |
|---|
| 2026.05.15 | ₩41,596 | ₩41,596 | ₩41,510 | ₩41,510 | -0.21% | 600 |
|---|
| 2026.05.14 | ₩41,997 | ₩42,351 | ₩41,960 | ₩42,351 | +0.84% | 28.6만 |
|---|
| 2026.05.13 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,363 | ₩41,455 | ₩41,143 | ₩41,455 | +0.22% | 5.4만 |
|---|
| 2026.05.11 | ₩41,444 | ₩41,510 | ₩41,444 | ₩41,510 | +0.16% | 500 |
|---|
| 2026.05.08 | ₩41,329 | ₩41,463 | ₩41,329 | ₩41,446 | +0.28% | 5.7천 |
|---|
| 2026.05.07 | ₩41,383 | ₩41,383 | ₩41,102 | ₩41,111 | -0.66% | 26.2만 |
|---|
| 2026.05.06 | ₩41,196 | ₩41,316 | ₩41,196 | ₩41,316 | +0.29% | 4.2만 |
|---|
| 2026.05.05 | ₩40,595 | ₩40,685 | ₩40,595 | ₩40,685 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩40,502 | ₩40,569 | ₩40,275 | ₩40,355 | -0.36% | 2.7천 |
|---|
| 2026.05.01 | ₩40,735 | ₩40,735 | ₩40,515 | ₩40,536 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩40,075 | ₩40,415 | ₩40,061 | ₩40,415 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩39,981 | ₩39,981 | ₩39,848 | ₩39,954 | -0.07% | 17만 |
|---|
| 2026.04.28 | ₩40,061 | ₩40,061 | ₩39,921 | ₩40,015 | -0.12% | 900 |
|---|
| 2026.04.27 | ₩40,128 | ₩40,248 | ₩40,128 | ₩40,212 | +0.21% | 3.7천 |
|---|
| 2026.04.24 | ₩39,995 | ₩40,151 | ₩39,981 | ₩40,151 | +0.39% | 5만 |
|---|
| 2026.04.23 | ₩40,048 | ₩40,048 | ₩39,634 | ₩39,865 | -0.46% | 1.8천 |
|---|
| 2026.04.22 | ₩39,901 | ₩40,048 | ₩39,901 | ₩39,954 | +0.13% | 1.2천 |
|---|
| 2026.04.21 | ₩39,981 | ₩39,981 | ₩39,579 | ₩39,579 | -1.01% | 1.6천 |
|---|
| 2026.04.20 | ₩39,834 | ₩39,928 | ₩39,788 | ₩39,812 | -0.06% | 4.3천 |
|---|
| 2026.04.17 | ₩39,901 | ₩39,981 | ₩39,808 | ₩39,913 | +0.03% | 3.7만 |
|---|
| 2026.04.16 | ₩39,354 | ₩39,439 | ₩39,327 | ₩39,439 | +0.22% | 1.6천 |
|---|
| 2026.04.15 | ₩39,047 | ₩39,335 | ₩39,047 | ₩39,335 | +0.74% | 5.7천 |
|---|
| 2026.04.14 | ₩38,606 | ₩38,983 | ₩38,606 | ₩38,983 | +0.98% | 2.1천 |
|---|
| 2026.04.13 | ₩38,072 | ₩38,511 | ₩38,072 | ₩38,511 | +1.15% | 6.4천 |
|---|
| 2026.04.10 | ₩38,246 | ₩38,259 | ₩38,072 | ₩38,139 | -0.28% | 4.1천 |
|---|
| 2026.04.09 | ₩37,832 | ₩38,259 | ₩37,832 | ₩38,212 | +1.01% | 5.1천 |
|---|
| 2026.04.08 | ₩38,032 | ₩38,032 | ₩37,779 | ₩37,949 | -0.22% | 2.4만 |
|---|
| 2026.04.07 | ₩36,884 | ₩37,010 | ₩36,771 | ₩37,010 | +0.34% | 2.7천 |
|---|
| 2026.04.06 | ₩36,791 | ₩37,004 | ₩36,791 | ₩36,995 | +0.56% | 2.7천 |
|---|
| 2026.04.02 | ₩36,337 | ₩36,843 | ₩36,337 | ₩36,843 | +1.39% | 600 |
|---|
| 2026.04.01 | ₩36,897 | ₩36,924 | ₩36,797 | ₩36,797 | -0.27% | 5.5천 |
|---|
| 2026.03.31 | ₩36,363 | ₩36,490 | ₩36,363 | ₩36,490 | +0.35% | 4.9천 |
|---|
| 2026.03.30 | ₩35,976 | ₩35,976 | ₩35,402 | ₩35,512 | -1.29% | 5.4천 |
|---|
| 2026.03.27 | ₩36,015 | ₩36,016 | ₩35,771 | ₩35,771 | -0.68% | 1.2천 |
|---|
| 2026.03.26 | ₩36,741 | ₩36,741 | ₩36,334 | ₩36,334 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩37,044 | ₩37,151 | ₩36,911 | ₩36,963 | -0.22% | 4.6천 |
|---|
| 2026.03.24 | ₩36,857 | ₩37,018 | ₩36,771 | ₩36,771 | -0.24% | 800 |
|---|
| 2026.03.23 | ₩37,084 | ₩37,131 | ₩36,927 | ₩36,951 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩36,873 | ₩36,904 | ₩36,404 | ₩36,514 | -0.97% | 2.3천 |
|---|
| 2026.03.19 | ₩36,817 | ₩37,138 | ₩36,817 | ₩37,062 | +0.66% | 7천 |
|---|
| 2026.03.18 | ₩37,578 | ₩37,578 | ₩37,155 | ₩37,155 | -1.13% | 2.6천 |
|---|
| 2026.03.17 | ₩37,805 | ₩37,805 | ₩37,656 | ₩37,656 | -0.40% | 1.3천 |
|---|
| 2026.03.16 | ₩37,552 | ₩37,645 | ₩37,552 | ₩37,552 | 0.00% | 6.4천 |
|---|
| 2026.03.13 | ₩37,512 | ₩37,605 | ₩37,076 | ₩37,076 | -1.16% | 7.9천 |
|---|
| 2026.03.12 | ₩37,465 | ₩37,618 | ₩37,405 | ₩37,405 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩37,972 | ₩38,041 | ₩37,859 | ₩37,961 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩38,072 | ₩38,206 | ₩37,879 | ₩37,976 | -0.25% | 9.8천 |
|---|
| 2026.03.09 | ₩37,418 | ₩38,047 | ₩37,245 | ₩38,047 | +1.68% | 6.5천 |
|---|
| 2026.03.06 | ₩37,805 | ₩37,899 | ₩37,734 | ₩37,734 | -0.19% | 5.7천 |
|---|
| 2026.03.05 | ₩38,246 | ₩38,246 | ₩37,939 | ₩38,212 | -0.09% | 3.2천 |
|---|
| 2026.03.04 | ₩38,259 | ₩38,519 | ₩38,259 | ₩38,458 | +0.52% | 5.5천 |
|---|
| 2026.03.03 | ₩37,899 | ₩38,252 | ₩37,672 | ₩38,139 | +0.63% | 1.6만 |
|---|
| 2026.03.02 | ₩38,086 | ₩38,553 | ₩38,086 | ₩38,518 | +1.14% | 5.9천 |
|---|
| 2026.02.27 | ₩38,366 | ₩38,526 | ₩38,326 | ₩38,526 | +0.42% | 7천 |
|---|
| 2026.02.26 | ₩38,900 | ₩38,900 | ₩38,399 | ₩38,616 | -0.73% | 6만 |
|---|
| 2026.02.25 | ₩38,740 | ₩38,849 | ₩38,740 | ₩38,849 | +0.28% | 9.8천 |
|---|
| 2026.02.24 | ₩38,459 | ₩38,566 | ₩38,457 | ₩38,523 | +0.17% | 3.4천 |
|---|
| 2026.02.23 | ₩38,579 | ₩38,633 | ₩38,186 | ₩38,194 | -1.00% | 8.6천 |
|---|
| 2026.02.20 | ₩38,459 | ₩38,633 | ₩38,459 | ₩38,633 | +0.45% | 8.1천 |
|---|
| 2026.02.19 | ₩38,299 | ₩38,353 | ₩38,299 | ₩38,347 | +0.13% | 1.7천 |
|---|
| 2026.02.18 | ₩38,286 | ₩38,633 | ₩38,286 | ₩38,495 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩38,139 | ₩38,234 | ₩37,939 | ₩38,234 | +0.25% | 2.1천 |
|---|
| 2026.02.13 | ₩38,126 | ₩38,406 | ₩38,092 | ₩38,176 | +0.13% | 7.9천 |
|---|
| 2026.02.12 | ₩38,913 | ₩38,913 | ₩38,184 | ₩38,184 | -1.87% | 1.9만 |
|---|
| 2026.02.11 | ₩38,967 | ₩38,967 | ₩38,793 | ₩38,821 | -0.37% | 4.3천 |
|---|
| 2026.02.10 | ₩39,024 | ₩39,051 | ₩38,806 | ₩38,806 | -0.56% | 1.8천 |
|---|
| 2026.02.09 | ₩38,660 | ₩38,980 | ₩38,660 | ₩38,943 | +0.73% | 1.2만 |
|---|
| 2026.02.06 | ₩38,152 | ₩38,750 | ₩38,152 | ₩38,750 | +1.57% | 2.4만 |
|---|
| 2026.02.05 | ₩38,192 | ₩38,192 | ₩37,919 | ₩37,983 | -0.55% | 8.4천 |
|---|
| 2026.02.04 | ₩38,740 | ₩38,740 | ₩38,246 | ₩38,486 | -0.65% | 1.9천 |
|---|
| 2026.02.03 | ₩39,087 | ₩39,087 | ₩38,419 | ₩38,682 | -1.03% | 4.7천 |
|---|
| 2026.02.02 | ₩39,060 | ₩39,084 | ₩38,980 | ₩39,013 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩38,860 | ₩38,860 | ₩38,630 | ₩38,813 | -0.12% | 1.6만 |
|---|
| 2026.01.29 | ₩38,686 | ₩39,020 | ₩38,453 | ₩39,020 | +0.86% | 900 |
|---|
| 2026.01.28 | ₩39,060 | ₩39,076 | ₩39,007 | ₩39,076 | +0.04% | 5.8천 |
|---|
| 2026.01.27 | ₩38,980 | ₩39,113 | ₩38,980 | ₩39,049 | +0.18% | 2.7천 |
|---|
| 2026.01.26 | ₩38,766 | ₩38,967 | ₩38,766 | ₩38,884 | +0.30% | 5.2천 |
|---|
| 2026.01.23 | ₩38,673 | ₩38,753 | ₩38,673 | ₩38,698 | +0.07% | 5.3천 |
|---|
| 2026.01.22 | ₩38,740 | ₩38,740 | ₩38,660 | ₩38,680 | -0.16% | 1.6천 |
|---|
| 2026.01.21 | ₩38,366 | ₩38,513 | ₩38,142 | ₩38,491 | +0.33% | 1.8천 |
|---|
| 2026.01.20 | ₩38,299 | ₩38,433 | ₩38,041 | ₩38,041 | -0.67% | 7.2천 |
|---|
| 2026.01.16 | ₩38,853 | ₩38,927 | ₩38,833 | ₩38,853 | 0.00% | 7.7천 |
|---|
| 2026.01.15 | ₩39,033 | ₩39,047 | ₩38,852 | ₩38,852 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩38,726 | ₩38,793 | ₩38,573 | ₩38,788 | +0.16% | 5천 |
|---|
| 2026.01.13 | ₩39,080 | ₩39,080 | ₩38,860 | ₩38,955 | -0.32% | 2.3천 |
|---|
| 2026.01.12 | ₩38,833 | ₩39,113 | ₩38,833 | ₩39,056 | +0.57% | 9.9천 |
|---|
| 2026.01.09 | ₩38,766 | ₩39,060 | ₩38,766 | ₩39,023 | +0.66% | 1.4만 |
|---|
| 2026.01.08 | ₩38,780 | ₩38,833 | ₩38,713 | ₩38,806 | +0.07% | 8.8천 |
|---|
| 2026.01.07 | ₩38,887 | ₩39,020 | ₩38,770 | ₩38,770 | -0.30% | 3.5천 |
|---|
| 2026.01.06 | ₩38,693 | ₩39,554 | ₩38,693 | ₩38,905 | +0.55% | 1만 |
|---|
| 2026.01.05 | ₩38,620 | ₩38,740 | ₩38,620 | ₩38,686 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩38,499 | ₩38,566 | ₩38,246 | ₩38,361 | -0.36% | 8.2천 |
|---|
| 2025.12.31 | ₩38,646 | ₩38,646 | ₩38,286 | ₩38,286 | -0.93% | 3.8천 |
|---|
| 2025.12.30 | ₩38,660 | ₩38,726 | ₩38,613 | ₩38,613 | -0.12% | 9.6천 |
|---|
| 2025.12.29 | ₩38,673 | ₩38,700 | ₩38,566 | ₩38,652 | -0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩38,753 | ₩38,860 | ₩38,713 | ₩38,788 | +0.09% | 5.6만 |
|---|
| 2025.12.24 | ₩38,700 | ₩38,846 | ₩38,700 | ₩38,806 | +0.28% | 1.8만 |
|---|
| 2025.12.23 | ₩38,486 | ₩38,753 | ₩38,473 | ₩38,708 | +0.58% | 1.2만 |
|---|
| 2025.12.22 | ₩38,579 | ₩38,633 | ₩38,473 | ₩38,605 | +0.07% | 1.9만 |
|---|
| 2025.12.19 | ₩38,139 | ₩38,393 | ₩38,139 | ₩38,322 | +0.48% | 5.7만 |
|---|
| 2025.12.18 | ₩38,072 | ₩38,232 | ₩37,925 | ₩38,009 | -0.16% | 14.4만 |
|---|
| 2025.12.17 | ₩38,166 | ₩38,166 | ₩37,713 | ₩37,713 | -1.19% | 4.2천 |
|---|
| 2025.12.16 | ₩38,166 | ₩38,246 | ₩38,041 | ₩38,172 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩38,486 | ₩38,486 | ₩38,200 | ₩38,254 | -0.60% | 3.7만 |
|---|
| 2025.12.12 | ₩38,579 | ₩38,579 | ₩38,246 | ₩38,292 | -0.74% | 5.4만 |
|---|
| 2025.12.11 | ₩38,486 | ₩38,740 | ₩37,939 | ₩38,701 | +0.56% | 8.2천 |
|---|
| 2025.12.10 | ₩38,433 | ₩38,656 | ₩38,366 | ₩38,656 | +0.58% | 1.1만 |
|---|
| 2025.12.09 | ₩38,459 | ₩38,499 | ₩38,433 | ₩38,499 | +0.10% | 3만 |
|---|
| 2025.12.08 | ₩38,633 | ₩38,633 | ₩38,353 | ₩38,387 | -0.64% | 5.2천 |
|---|
| 2025.12.05 | ₩38,642 | ₩38,642 | ₩38,541 | ₩38,541 | -0.26% | 1.3천 |
|---|
| 2025.12.04 | ₩38,513 | ₩38,539 | ₩38,379 | ₩38,463 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩38,272 | ₩38,526 | ₩38,272 | ₩38,455 | +0.48% | 1.3천 |
|---|
| 2025.12.02 | ₩38,353 | ₩38,379 | ₩38,290 | ₩38,329 | -0.06% | 1.2천 |
|---|
| 2025.12.01 | ₩38,192 | ₩38,349 | ₩38,192 | ₩38,219 | +0.07% | 2.8천 |
|---|
| 2025.11.28 | ₩38,312 | ₩39,946 | ₩38,272 | ₩38,407 | +0.25% | 8.5천 |
|---|
| 2025.11.26 | ₩38,126 | ₩38,286 | ₩38,126 | ₩38,248 | +0.32% | 3.7천 |
|---|
| 2025.11.25 | ₩37,632 | ₩37,983 | ₩37,632 | ₩37,983 | +0.93% | 3.9천 |
|---|
| 2025.11.24 | ₩37,285 | ₩37,658 | ₩37,285 | ₩37,630 | +0.93% | 4.9천 |
|---|
| 2025.11.21 | ₩36,857 | ₩37,293 | ₩36,857 | ₩37,038 | +0.49% | 1.2천 |
|---|
| 2025.11.20 | ₩37,971 | ₩37,992 | ₩36,711 | ₩36,729 | -3.27% | 1.9만 |
|---|
| 2025.11.19 | ₩37,191 | ₩37,311 | ₩37,191 | ₩37,289 | +0.26% | 3.5천 |
|---|
| 2025.11.18 | ₩36,951 | ₩37,238 | ₩36,938 | ₩37,238 | +0.78% | 2.1천 |
|---|
| 2025.11.17 | ₩37,738 | ₩37,792 | ₩37,474 | ₩37,474 | -0.70% | 2.3천 |
|---|
| 2025.11.14 | ₩37,311 | ₩37,785 | ₩37,311 | ₩37,785 | +1.27% | 1천 |
|---|
| 2025.11.13 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩38,419 | ₩38,445 | ₩38,393 | ₩38,445 | +0.07% | 800 |
|---|
| 2025.11.11 | ₩38,192 | ₩38,434 | ₩38,192 | ₩38,434 | +0.63% | 2.6천 |
|---|
| 2025.11.10 | ₩38,139 | ₩38,361 | ₩38,139 | ₩38,361 | +0.58% | 700 |
|---|
| 2025.11.07 | ₩37,512 | ₩37,749 | ₩37,378 | ₩37,749 | +0.63% | 1.9천 |
|---|
| 2025.11.06 | ₩38,112 | ₩38,139 | ₩37,698 | ₩37,732 | -1.00% | 8.6천 |
|---|
| 2025.11.05 | ₩38,239 | ₩38,326 | ₩38,175 | ₩38,175 | -0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩38,059 | ₩38,312 | ₩38,005 | ₩38,019 | -0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩38,686 | ₩38,700 | ₩38,486 | ₩38,509 | -0.46% | 3.4천 |
|---|
| 2025.10.31 | ₩38,593 | ₩39,127 | ₩38,299 | ₩38,820 | +0.59% | 15.8만 |
|---|
| 2025.10.30 | ₩38,486 | ₩38,633 | ₩38,300 | ₩38,300 | -0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩38,762 | ₩38,762 | ₩38,499 | ₩38,660 | -0.27% | 1.4천 |
|---|
| 2025.10.28 | ₩38,713 | ₩38,726 | ₩38,553 | ₩38,726 | +0.03% | 1.2만 |
|---|
| 2025.10.27 | ₩38,459 | ₩38,578 | ₩38,459 | ₩38,578 | +0.31% | 1.7천 |
|---|
| 2025.10.24 | ₩38,116 | ₩38,116 | ₩38,116 | ₩38,116 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,632 | ₩37,795 | ₩37,632 | ₩37,795 | +0.43% | 400 |
|---|
| 2025.10.22 | ₩37,872 | ₩37,872 | ₩37,565 | ₩37,596 | -0.73% | 1천 |
|---|
| 2025.10.21 | ₩37,805 | ₩37,872 | ₩37,779 | ₩37,821 | +0.04% | 2.2천 |
|---|
| 2025.10.20 | ₩37,512 | ₩37,831 | ₩37,512 | ₩37,801 | +0.77% | 2.8천 |
|---|
| 2025.10.17 | ₩37,178 | ₩37,390 | ₩37,151 | ₩37,390 | +0.57% | 2만 |
|---|
| 2025.10.16 | ₩37,512 | ₩37,512 | ₩37,198 | ₩37,198 | -0.84% | 1.4천 |
|---|
| 2025.10.15 | ₩37,578 | ₩37,578 | ₩37,383 | ₩37,383 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩37,031 | ₩37,458 | ₩37,004 | ₩37,266 | +0.63% | 7.9천 |
|---|
| 2025.10.13 | ₩37,198 | ₩37,378 | ₩37,198 | ₩37,325 | +0.34% | 900 |
|---|
| 2025.10.10 | ₩37,859 | ₩37,859 | ₩36,759 | ₩36,759 | -2.91% | 3.8천 |
|---|