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 | ₩43,798 | ₩43,857 | ₩43,798 | ₩43,857 | +0.13% | 1.3천 |
| 2026.10.08 | ₩43,651 | ₩43,745 | ₩43,491 | ₩43,566 | -0.20% | 2.1천 |
| 2026.10.07 | ₩43,705 | ₩43,803 | ₩43,665 | ₩43,799 | +0.22% | 7.5천 |
| 2026.10.06 | ₩43,971 | ₩44,011 | ₩43,905 | ₩43,931 | -0.09% | 3.3천 |
| 2026.10.05 | ₩43,411 | ₩43,638 | ₩43,411 | ₩43,636 | +0.52% | 800 |
| 2026.10.02 | ₩43,464 | ₩43,464 | ₩43,278 | ₩43,348 | -0.27% | 2.2천 |
| 2026.10.01 | ₩43,091 | ₩43,091 | ₩42,877 | ₩43,031 | -0.14% | 1만 |
| 2026.09.30 | ₩43,264 | ₩43,291 | ₩43,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,004 |
| -0.60% |
| 2.2천 |
| 2026.09.29 | ₩42,971 | ₩43,025 | ₩42,971 | ₩43,025 | +0.13% | 900 |
|---|
| 2026.09.28 | ₩43,184 | ₩43,197 | ₩43,104 | ₩43,117 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩43,398 | ₩43,570 | ₩43,318 | ₩43,543 | +0.34% | 4.3천 |
|---|
| 2026.09.24 | ₩43,157 | ₩43,344 | ₩43,157 | ₩43,304 | +0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩43,384 | ₩43,464 | ₩43,278 | ₩43,304 | -0.18% | 1.4천 |
|---|
| 2026.09.22 | ₩43,691 | ₩43,731 | ₩43,651 | ₩43,670 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩43,424 | ₩43,669 | ₩43,424 | ₩43,669 | +0.56% | 1.1천 |
|---|
| 2026.09.18 | ₩42,944 | ₩42,997 | ₩42,810 | ₩42,931 | -0.03% | 4.6만 |
|---|
| 2026.09.17 | ₩42,837 | ₩42,947 | ₩42,797 | ₩42,947 | +0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩42,717 | ₩42,717 | ₩42,570 | ₩42,592 | -0.29% | 4.1만 |
|---|
| 2026.09.14 | ₩42,717 | ₩42,810 | ₩42,717 | ₩42,770 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩43,077 | ₩43,091 | ₩43,037 | ₩43,037 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩42,690 | ₩42,690 | ₩42,624 | ₩42,664 | -0.06% | 7천 |
|---|
| 2026.09.09 | ₩43,011 | ₩43,011 | ₩42,909 | ₩42,909 | -0.24% | 700 |
|---|
| 2026.09.08 | ₩43,304 | ₩43,304 | ₩43,104 | ₩43,104 | -0.46% | 400 |
|---|
| 2026.09.04 | ₩43,471 | ₩43,471 | ₩43,318 | ₩43,331 | -0.32% | 1.2만 |
|---|
| 2026.09.03 | ₩43,264 | ₩43,558 | ₩43,237 | ₩43,478 | +0.49% | 7.1천 |
|---|
| 2026.09.02 | ₩43,077 | ₩43,077 | ₩42,997 | ₩42,997 | -0.19% | 1.5천 |
|---|
| 2026.09.01 | ₩42,957 | ₩42,997 | ₩42,730 | ₩42,824 | -0.31% | 1.7만 |
|---|
| 2026.08.31 | ₩43,091 | ₩43,157 | ₩43,051 | ₩43,157 | +0.15% | 5.4천 |
|---|
| 2026.08.28 | ₩43,462 | ₩43,491 | ₩43,244 | ₩43,264 | -0.45% | 2.5만 |
|---|
| 2026.08.27 | ₩43,224 | ₩43,438 | ₩43,224 | ₩43,438 | +0.49% | 1.8천 |
|---|
| 2026.08.26 | ₩43,051 | ₩43,077 | ₩42,971 | ₩43,064 | +0.03% | 1.5만 |
|---|
| 2026.08.25 | ₩43,057 | ₩43,112 | ₩43,051 | ₩43,112 | +0.13% | 30.1만 |
|---|
| 2026.08.24 | ₩42,944 | ₩42,997 | ₩42,944 | ₩42,997 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,197 | ₩43,197 | ₩42,899 | ₩42,899 | -0.69% | 1.7천 |
|---|
| 2026.08.19 | ₩43,398 | ₩43,471 | ₩43,275 | ₩43,275 | -0.28% | 1.2천 |
|---|
| 2026.08.18 | ₩43,237 | ₩43,264 | ₩43,211 | ₩43,211 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,651 | ₩43,678 | ₩43,519 | ₩43,519 | -0.30% | 6.2만 |
|---|
| 2026.08.14 | ₩43,678 | ₩43,705 | ₩43,678 | ₩43,678 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩43,705 | ₩43,774 | ₩43,705 | ₩43,774 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩43,478 | ₩43,518 | ₩43,438 | ₩43,478 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩43,665 | ₩43,665 | ₩43,332 | ₩43,332 | -0.76% | 700 |
|---|
| 2026.08.10 | ₩43,491 | ₩43,507 | ₩43,438 | ₩43,464 | -0.06% | 1.2천 |
|---|
| 2026.08.07 | ₩43,318 | ₩43,479 | ₩43,318 | ₩43,479 | +0.37% | 9.3천 |
|---|
| 2026.08.06 | ₩43,304 | ₩43,304 | ₩43,171 | ₩43,192 | -0.26% | 900 |
|---|
| 2026.08.05 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩42,877 | ₩43,444 | ₩42,877 | ₩43,344 | +1.09% | 2.8천 |
|---|
| 2026.08.03 | ₩42,103 | ₩42,610 | ₩42,103 | ₩42,560 | +1.08% | 3.4천 |
|---|
| 2026.07.31 | ₩41,796 | ₩42,010 | ₩41,796 | ₩42,007 | +0.50% | 800 |
|---|
| 2026.07.30 | ₩41,383 | ₩41,649 | ₩41,316 | ₩41,623 | +0.58% | 2.1천 |
|---|
| 2026.07.29 | ₩41,342 | ₩41,356 | ₩40,938 | ₩40,938 | -0.98% | 3.6천 |
|---|
| 2026.07.28 | ₩41,409 | ₩41,636 | ₩41,409 | ₩41,577 | +0.41% | 1.3천 |
|---|
| 2026.07.27 | ₩41,863 | ₩41,863 | ₩41,329 | ₩41,469 | -0.94% | 1.8천 |
|---|
| 2026.07.24 | ₩41,583 | ₩41,583 | ₩41,432 | ₩41,432 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩41,611 | ₩41,611 | ₩41,423 | ₩41,423 | -0.45% | 400 |
|---|
| 2026.07.22 | ₩42,063 | ₩42,076 | ₩41,979 | ₩41,979 | -0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩41,903 | ₩42,050 | ₩41,903 | ₩42,032 | +0.31% | 1.9천 |
|---|
| 2026.07.20 | ₩41,970 | ₩41,970 | ₩41,651 | ₩41,651 | -0.76% | 600 |
|---|
| 2026.07.17 | ₩41,609 | ₩41,916 | ₩41,609 | ₩41,770 | +0.38% | 1.8천 |
|---|
| 2026.07.16 | ₩42,343 | ₩42,343 | ₩42,131 | ₩42,131 | -0.50% | 1천 |
|---|
| 2026.07.15 | ₩42,463 | ₩42,463 | ₩42,210 | ₩42,405 | -0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩42,290 | ₩42,306 | ₩42,277 | ₩42,306 | +0.04% | 5.3천 |
|---|
| 2026.07.13 | ₩42,317 | ₩42,317 | ₩42,130 | ₩42,134 | -0.43% | 2천 |
|---|
| 2026.07.10 | ₩42,303 | ₩42,482 | ₩42,117 | ₩42,482 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,143 | ₩42,330 | ₩42,143 | ₩42,274 | +0.31% | 5.5천 |
|---|
| 2026.07.08 | ₩41,676 | ₩41,962 | ₩41,676 | ₩41,962 | +0.69% | 2.4천 |
|---|
| 2026.07.07 | ₩42,277 | ₩42,277 | ₩42,036 | ₩42,080 | -0.46% | 3.3천 |
|---|
| 2026.07.06 | ₩42,183 | ₩42,343 | ₩42,183 | ₩42,263 | +0.19% | 800 |
|---|
| 2026.07.02 | ₩41,983 | ₩42,063 | ₩41,919 | ₩41,919 | -0.15% | 900 |
|---|
| 2026.07.01 | ₩41,916 | ₩42,170 | ₩41,916 | ₩41,979 | +0.15% | 1.3천 |
|---|
| 2026.06.30 | ₩41,743 | ₩42,055 | ₩41,743 | ₩42,055 | +0.75% | 3.8천 |
|---|
| 2026.06.29 | ₩41,503 | ₩41,649 | ₩41,249 | ₩41,639 | +0.33% | 5.5천 |
|---|
| 2026.06.26 | ₩41,089 | ₩41,463 | ₩41,049 | ₩41,318 | +0.56% | 3.5만 |
|---|
| 2026.06.25 | ₩41,676 | ₩41,676 | ₩41,269 | ₩41,663 | -0.03% | 8.8천 |
|---|
| 2026.06.24 | ₩41,296 | ₩41,304 | ₩41,209 | ₩41,304 | +0.02% | 2.9천 |
|---|
| 2026.06.23 | ₩41,329 | ₩41,463 | ₩41,329 | ₩41,437 | +0.26% | 6.1천 |
|---|
| 2026.06.22 | ₩42,183 | ₩42,183 | ₩41,916 | ₩41,930 | -0.60% | 900 |
|---|
| 2026.06.18 | ₩42,010 | ₩42,163 | ₩42,010 | ₩42,163 | +0.37% | 400 |
|---|
| 2026.06.17 | ₩42,263 | ₩42,263 | ₩41,661 | ₩41,661 | -1.42% | 6.7천 |
|---|
| 2026.06.16 | ₩42,423 | ₩42,423 | ₩42,223 | ₩42,235 | -0.44% | 1.9천 |
|---|
| 2026.06.15 | ₩42,450 | ₩42,504 | ₩42,394 | ₩42,394 | -0.13% | 800 |
|---|
| 2026.06.12 | ₩41,583 | ₩41,750 | ₩41,516 | ₩41,689 | +0.26% | 4.1천 |
|---|
| 2026.06.11 | ₩40,922 | ₩41,511 | ₩40,555 | ₩41,511 | +1.44% | 3.7천 |
|---|
| 2026.06.10 | ₩41,222 | ₩41,222 | ₩40,862 | ₩40,870 | -0.85% | 400 |
|---|
| 2026.06.09 | ₩42,157 | ₩42,157 | ₩41,156 | ₩41,464 | -1.64% | 3.1천 |
|---|
| 2026.06.08 | ₩41,689 | ₩41,943 | ₩41,596 | ₩41,596 | -0.22% | 2.1천 |
|---|
| 2026.06.05 | ₩42,303 | ₩42,303 | ₩41,587 | ₩41,587 | -1.69% | 3.1천 |
|---|
| 2026.06.04 | ₩42,343 | ₩42,690 | ₩42,343 | ₩42,626 | +0.67% | 1.5천 |
|---|
| 2026.06.03 | ₩42,730 | ₩42,730 | ₩42,493 | ₩42,493 | -0.56% | 1.5천 |
|---|
| 2026.06.02 | ₩42,670 | ₩42,752 | ₩42,670 | ₩42,752 | +0.19% | 300 |
|---|
| 2026.06.01 | ₩42,530 | ₩42,730 | ₩42,530 | ₩42,656 | +0.29% | 700 |
|---|
| 2026.05.29 | ₩42,450 | ₩42,557 | ₩42,450 | ₩42,546 | +0.23% | 3.5천 |
|---|
| 2026.05.28 | ₩42,157 | ₩42,450 | ₩42,157 | ₩42,446 | +0.69% | 1.5만 |
|---|
| 2026.05.27 | ₩42,217 | ₩42,217 | ₩42,143 | ₩42,179 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,170 | ₩42,237 | ₩42,084 | ₩42,210 | +0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩41,890 | ₩41,907 | ₩41,890 | ₩41,907 | +0.04% | 600 |
|---|
| 2026.05.21 | ₩41,516 | ₩41,796 | ₩41,509 | ₩41,724 | +0.50% | 1.8천 |
|---|
| 2026.05.20 | ₩41,569 | ₩41,624 | ₩41,569 | ₩41,624 | +0.13% | 800 |
|---|
| 2026.05.19 | ₩41,169 | ₩41,376 | ₩41,168 | ₩41,168 | -0.00% | 600 |
|---|
| 2026.05.18 | ₩41,583 | ₩41,583 | ₩41,262 | ₩41,448 | -0.32% | 4.6천 |
|---|
| 2026.05.15 | ₩41,583 | ₩41,583 | ₩41,496 | ₩41,496 | -0.21% | 600 |
|---|
| 2026.05.14 | ₩41,983 | ₩42,337 | ₩41,946 | ₩42,337 | +0.84% | 28.6만 |
|---|
| 2026.05.13 | ₩41,623 | ₩41,623 | ₩41,623 | ₩41,623 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,349 | ₩41,441 | ₩41,129 | ₩41,441 | +0.22% | 5.4만 |
|---|
| 2026.05.11 | ₩41,431 | ₩41,496 | ₩41,431 | ₩41,496 | +0.16% | 500 |
|---|
| 2026.05.08 | ₩41,316 | ₩41,449 | ₩41,316 | ₩41,432 | +0.28% | 5.7천 |
|---|
| 2026.05.07 | ₩41,369 | ₩41,369 | ₩41,089 | ₩41,097 | -0.66% | 26.2만 |
|---|
| 2026.05.06 | ₩41,182 | ₩41,302 | ₩41,182 | ₩41,302 | +0.29% | 4.2만 |
|---|
| 2026.05.05 | ₩40,582 | ₩40,671 | ₩40,582 | ₩40,671 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩40,488 | ₩40,555 | ₩40,262 | ₩40,342 | -0.36% | 2.7천 |
|---|
| 2026.05.01 | ₩40,722 | ₩40,722 | ₩40,502 | ₩40,523 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩40,061 | ₩40,402 | ₩40,048 | ₩40,402 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩39,968 | ₩39,968 | ₩39,835 | ₩39,941 | -0.07% | 17만 |
|---|
| 2026.04.28 | ₩40,048 | ₩40,048 | ₩39,908 | ₩40,001 | -0.12% | 900 |
|---|
| 2026.04.27 | ₩40,115 | ₩40,235 | ₩40,115 | ₩40,199 | +0.21% | 3.7천 |
|---|
| 2026.04.24 | ₩39,981 | ₩40,137 | ₩39,968 | ₩40,137 | +0.39% | 5만 |
|---|
| 2026.04.23 | ₩40,035 | ₩40,035 | ₩39,621 | ₩39,852 | -0.46% | 1.8천 |
|---|
| 2026.04.22 | ₩39,888 | ₩40,035 | ₩39,888 | ₩39,941 | +0.13% | 1.2천 |
|---|
| 2026.04.21 | ₩39,968 | ₩39,968 | ₩39,566 | ₩39,566 | -1.01% | 1.6천 |
|---|
| 2026.04.20 | ₩39,821 | ₩39,915 | ₩39,774 | ₩39,798 | -0.06% | 4.3천 |
|---|
| 2026.04.17 | ₩39,888 | ₩39,968 | ₩39,794 | ₩39,900 | +0.03% | 3.7만 |
|---|
| 2026.04.16 | ₩39,341 | ₩39,426 | ₩39,314 | ₩39,426 | +0.22% | 1.6천 |
|---|
| 2026.04.15 | ₩39,034 | ₩39,322 | ₩39,034 | ₩39,322 | +0.74% | 5.7천 |
|---|
| 2026.04.14 | ₩38,593 | ₩38,970 | ₩38,593 | ₩38,970 | +0.98% | 2.1천 |
|---|
| 2026.04.13 | ₩38,060 | ₩38,499 | ₩38,060 | ₩38,499 | +1.15% | 6.4천 |
|---|
| 2026.04.10 | ₩38,233 | ₩38,246 | ₩38,060 | ₩38,126 | -0.28% | 4.1천 |
|---|
| 2026.04.09 | ₩37,819 | ₩38,246 | ₩37,819 | ₩38,200 | +1.01% | 5.1천 |
|---|
| 2026.04.08 | ₩38,020 | ₩38,020 | ₩37,766 | ₩37,937 | -0.22% | 2.4만 |
|---|
| 2026.04.07 | ₩36,872 | ₩36,997 | ₩36,759 | ₩36,997 | +0.34% | 2.7천 |
|---|
| 2026.04.06 | ₩36,779 | ₩36,992 | ₩36,779 | ₩36,983 | +0.56% | 2.7천 |
|---|
| 2026.04.02 | ₩36,325 | ₩36,831 | ₩36,325 | ₩36,831 | +1.39% | 600 |
|---|
| 2026.04.01 | ₩36,885 | ₩36,912 | ₩36,785 | ₩36,785 | -0.27% | 5.5천 |
|---|
| 2026.03.31 | ₩36,352 | ₩36,478 | ₩36,352 | ₩36,478 | +0.35% | 4.9천 |
|---|
| 2026.03.30 | ₩35,965 | ₩35,965 | ₩35,391 | ₩35,500 | -1.29% | 5.4천 |
|---|
| 2026.03.27 | ₩36,003 | ₩36,005 | ₩35,759 | ₩35,759 | -0.68% | 1.2천 |
|---|
| 2026.03.26 | ₩36,729 | ₩36,729 | ₩36,322 | ₩36,322 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩37,032 | ₩37,139 | ₩36,899 | ₩36,951 | -0.22% | 4.6천 |
|---|
| 2026.03.24 | ₩36,845 | ₩37,005 | ₩36,759 | ₩36,759 | -0.24% | 800 |
|---|
| 2026.03.23 | ₩37,072 | ₩37,119 | ₩36,915 | ₩36,939 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩36,861 | ₩36,892 | ₩36,392 | ₩36,502 | -0.97% | 2.3천 |
|---|
| 2026.03.19 | ₩36,805 | ₩37,126 | ₩36,805 | ₩37,049 | +0.66% | 7천 |
|---|
| 2026.03.18 | ₩37,566 | ₩37,566 | ₩37,143 | ₩37,143 | -1.13% | 2.6천 |
|---|
| 2026.03.17 | ₩37,793 | ₩37,793 | ₩37,643 | ₩37,643 | -0.40% | 1.3천 |
|---|
| 2026.03.16 | ₩37,539 | ₩37,633 | ₩37,539 | ₩37,539 | 0.00% | 6.4천 |
|---|
| 2026.03.13 | ₩37,499 | ₩37,593 | ₩37,064 | ₩37,064 | -1.16% | 7.9천 |
|---|
| 2026.03.12 | ₩37,452 | ₩37,606 | ₩37,392 | ₩37,392 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩37,960 | ₩38,029 | ₩37,846 | ₩37,949 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩38,060 | ₩38,193 | ₩37,866 | ₩37,964 | -0.25% | 9.8천 |
|---|
| 2026.03.09 | ₩37,406 | ₩38,034 | ₩37,232 | ₩38,034 | +1.68% | 6.5천 |
|---|
| 2026.03.06 | ₩37,793 | ₩37,886 | ₩37,722 | ₩37,722 | -0.19% | 5.7천 |
|---|
| 2026.03.05 | ₩38,233 | ₩38,233 | ₩37,926 | ₩38,200 | -0.09% | 3.2천 |
|---|
| 2026.03.04 | ₩38,246 | ₩38,507 | ₩38,246 | ₩38,445 | +0.52% | 5.5천 |
|---|
| 2026.03.03 | ₩37,886 | ₩38,240 | ₩37,659 | ₩38,126 | +0.63% | 1.6만 |
|---|
| 2026.03.02 | ₩38,073 | ₩38,540 | ₩38,073 | ₩38,505 | +1.14% | 5.9천 |
|---|
| 2026.02.27 | ₩38,353 | ₩38,513 | ₩38,313 | ₩38,513 | +0.42% | 7천 |
|---|
| 2026.02.26 | ₩38,887 | ₩38,887 | ₩38,387 | ₩38,603 | -0.73% | 6만 |
|---|
| 2026.02.25 | ₩38,727 | ₩38,836 | ₩38,727 | ₩38,836 | +0.28% | 9.8천 |
|---|
| 2026.02.24 | ₩38,447 | ₩38,553 | ₩38,444 | ₩38,511 | +0.17% | 3.4천 |
|---|
| 2026.02.23 | ₩38,567 | ₩38,620 | ₩38,173 | ₩38,181 | -1.00% | 8.6천 |
|---|
| 2026.02.20 | ₩38,447 | ₩38,620 | ₩38,447 | ₩38,620 | +0.45% | 8.1천 |
|---|
| 2026.02.19 | ₩38,287 | ₩38,340 | ₩38,287 | ₩38,335 | +0.13% | 1.7천 |
|---|
| 2026.02.18 | ₩38,273 | ₩38,620 | ₩38,273 | ₩38,483 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩38,126 | ₩38,221 | ₩37,926 | ₩38,221 | +0.25% | 2.1천 |
|---|
| 2026.02.13 | ₩38,113 | ₩38,393 | ₩38,080 | ₩38,164 | +0.13% | 7.9천 |
|---|
| 2026.02.12 | ₩38,900 | ₩38,900 | ₩38,172 | ₩38,172 | -1.87% | 1.9만 |
|---|
| 2026.02.11 | ₩38,954 | ₩38,954 | ₩38,780 | ₩38,808 | -0.37% | 4.3천 |
|---|
| 2026.02.10 | ₩39,011 | ₩39,038 | ₩38,794 | ₩38,794 | -0.56% | 1.8천 |
|---|
| 2026.02.09 | ₩38,647 | ₩38,967 | ₩38,647 | ₩38,930 | +0.73% | 1.2만 |
|---|
| 2026.02.06 | ₩38,140 | ₩38,738 | ₩38,140 | ₩38,738 | +1.57% | 2.4만 |
|---|
| 2026.02.05 | ₩38,180 | ₩38,180 | ₩37,906 | ₩37,970 | -0.55% | 8.4천 |
|---|
| 2026.02.04 | ₩38,727 | ₩38,727 | ₩38,233 | ₩38,473 | -0.65% | 1.9천 |
|---|
| 2026.02.03 | ₩39,074 | ₩39,074 | ₩38,407 | ₩38,670 | -1.03% | 4.7천 |
|---|
| 2026.02.02 | ₩39,047 | ₩39,071 | ₩38,967 | ₩39,000 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩38,847 | ₩38,847 | ₩38,617 | ₩38,800 | -0.12% | 1.6만 |
|---|
| 2026.01.29 | ₩38,674 | ₩39,007 | ₩38,440 | ₩39,007 | +0.86% | 900 |
|---|
| 2026.01.28 | ₩39,047 | ₩39,063 | ₩38,994 | ₩39,063 | +0.04% | 5.8천 |
|---|
| 2026.01.27 | ₩38,967 | ₩39,101 | ₩38,967 | ₩39,037 | +0.18% | 2.7천 |
|---|
| 2026.01.26 | ₩38,754 | ₩38,954 | ₩38,754 | ₩38,871 | +0.30% | 5.2천 |
|---|
| 2026.01.23 | ₩38,660 | ₩38,740 | ₩38,660 | ₩38,686 | +0.07% | 5.3천 |
|---|
| 2026.01.22 | ₩38,727 | ₩38,727 | ₩38,647 | ₩38,667 | -0.16% | 1.6천 |
|---|
| 2026.01.21 | ₩38,353 | ₩38,500 | ₩38,129 | ₩38,479 | +0.33% | 1.8천 |
|---|
| 2026.01.20 | ₩38,287 | ₩38,420 | ₩38,029 | ₩38,029 | -0.67% | 7.2천 |
|---|
| 2026.01.16 | ₩38,840 | ₩38,914 | ₩38,820 | ₩38,840 | 0.00% | 7.7천 |
|---|
| 2026.01.15 | ₩39,020 | ₩39,034 | ₩38,839 | ₩38,839 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩38,714 | ₩38,780 | ₩38,560 | ₩38,775 | +0.16% | 5천 |
|---|
| 2026.01.13 | ₩39,067 | ₩39,067 | ₩38,847 | ₩38,942 | -0.32% | 2.3천 |
|---|
| 2026.01.12 | ₩38,820 | ₩39,101 | ₩38,820 | ₩39,043 | +0.57% | 9.9천 |
|---|
| 2026.01.09 | ₩38,754 | ₩39,047 | ₩38,754 | ₩39,010 | +0.66% | 1.4만 |
|---|
| 2026.01.08 | ₩38,767 | ₩38,820 | ₩38,700 | ₩38,794 | +0.07% | 8.8천 |
|---|
| 2026.01.07 | ₩38,874 | ₩39,007 | ₩38,758 | ₩38,758 | -0.30% | 3.5천 |
|---|
| 2026.01.06 | ₩38,680 | ₩39,541 | ₩38,680 | ₩38,892 | +0.55% | 1만 |
|---|
| 2026.01.05 | ₩38,607 | ₩38,727 | ₩38,607 | ₩38,674 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩38,487 | ₩38,553 | ₩38,233 | ₩38,348 | -0.36% | 8.2천 |
|---|
| 2025.12.31 | ₩38,633 | ₩38,633 | ₩38,273 | ₩38,273 | -0.93% | 3.8천 |
|---|
| 2025.12.30 | ₩38,647 | ₩38,714 | ₩38,600 | ₩38,600 | -0.12% | 9.6천 |
|---|
| 2025.12.29 | ₩38,660 | ₩38,687 | ₩38,553 | ₩38,639 | -0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩38,740 | ₩38,847 | ₩38,700 | ₩38,775 | +0.09% | 5.6만 |
|---|
| 2025.12.24 | ₩38,687 | ₩38,834 | ₩38,687 | ₩38,794 | +0.28% | 1.8만 |
|---|
| 2025.12.23 | ₩38,473 | ₩38,740 | ₩38,460 | ₩38,695 | +0.58% | 1.2만 |
|---|
| 2025.12.22 | ₩38,567 | ₩38,620 | ₩38,460 | ₩38,592 | +0.07% | 1.9만 |
|---|
| 2025.12.19 | ₩38,126 | ₩38,380 | ₩38,126 | ₩38,309 | +0.48% | 5.7만 |
|---|
| 2025.12.18 | ₩38,060 | ₩38,220 | ₩37,913 | ₩37,997 | -0.16% | 14.4만 |
|---|
| 2025.12.17 | ₩38,153 | ₩38,153 | ₩37,701 | ₩37,701 | -1.19% | 4.2천 |
|---|
| 2025.12.16 | ₩38,153 | ₩38,233 | ₩38,029 | ₩38,160 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩38,473 | ₩38,473 | ₩38,188 | ₩38,241 | -0.60% | 3.7만 |
|---|
| 2025.12.12 | ₩38,567 | ₩38,567 | ₩38,233 | ₩38,280 | -0.74% | 5.4만 |
|---|
| 2025.12.11 | ₩38,473 | ₩38,727 | ₩37,926 | ₩38,688 | +0.56% | 8.2천 |
|---|
| 2025.12.10 | ₩38,420 | ₩38,643 | ₩38,353 | ₩38,643 | +0.58% | 1.1만 |
|---|
| 2025.12.09 | ₩38,447 | ₩38,487 | ₩38,420 | ₩38,487 | +0.10% | 3만 |
|---|
| 2025.12.08 | ₩38,620 | ₩38,620 | ₩38,340 | ₩38,375 | -0.64% | 5.2천 |
|---|
| 2025.12.05 | ₩38,629 | ₩38,629 | ₩38,528 | ₩38,528 | -0.26% | 1.3천 |
|---|
| 2025.12.04 | ₩38,500 | ₩38,527 | ₩38,367 | ₩38,451 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩38,260 | ₩38,513 | ₩38,260 | ₩38,443 | +0.48% | 1.3천 |
|---|
| 2025.12.02 | ₩38,340 | ₩38,367 | ₩38,277 | ₩38,316 | -0.06% | 1.2천 |
|---|
| 2025.12.01 | ₩38,180 | ₩38,336 | ₩38,180 | ₩38,206 | +0.07% | 2.8천 |
|---|
| 2025.11.28 | ₩38,300 | ₩39,933 | ₩38,260 | ₩38,395 | +0.25% | 8.5천 |
|---|
| 2025.11.26 | ₩38,113 | ₩38,273 | ₩38,113 | ₩38,236 | +0.32% | 3.7천 |
|---|
| 2025.11.25 | ₩37,619 | ₩37,970 | ₩37,619 | ₩37,970 | +0.93% | 3.9천 |
|---|
| 2025.11.24 | ₩37,272 | ₩37,646 | ₩37,272 | ₩37,618 | +0.93% | 4.9천 |
|---|
| 2025.11.21 | ₩36,845 | ₩37,280 | ₩36,845 | ₩37,025 | +0.49% | 1.2천 |
|---|
| 2025.11.20 | ₩37,958 | ₩37,980 | ₩36,698 | ₩36,717 | -3.27% | 1.9만 |
|---|
| 2025.11.19 | ₩37,179 | ₩37,299 | ₩37,179 | ₩37,276 | +0.26% | 3.5천 |
|---|
| 2025.11.18 | ₩36,939 | ₩37,226 | ₩36,925 | ₩37,226 | +0.78% | 2.1천 |
|---|
| 2025.11.17 | ₩37,726 | ₩37,779 | ₩37,462 | ₩37,462 | -0.70% | 2.3천 |
|---|
| 2025.11.14 | ₩37,299 | ₩37,773 | ₩37,299 | ₩37,773 | +1.27% | 1천 |
|---|
| 2025.11.13 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩38,407 | ₩38,432 | ₩38,380 | ₩38,432 | +0.07% | 800 |
|---|
| 2025.11.11 | ₩38,180 | ₩38,421 | ₩38,180 | ₩38,421 | +0.63% | 2.6천 |
|---|
| 2025.11.10 | ₩38,126 | ₩38,348 | ₩38,126 | ₩38,348 | +0.58% | 700 |
|---|
| 2025.11.07 | ₩37,499 | ₩37,737 | ₩37,366 | ₩37,737 | +0.63% | 1.9천 |
|---|
| 2025.11.06 | ₩38,100 | ₩38,126 | ₩37,686 | ₩37,719 | -1.00% | 8.6천 |
|---|
| 2025.11.05 | ₩38,226 | ₩38,313 | ₩38,162 | ₩38,162 | -0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩38,046 | ₩38,300 | ₩37,993 | ₩38,006 | -0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩38,674 | ₩38,687 | ₩38,473 | ₩38,496 | -0.46% | 3.4천 |
|---|
| 2025.10.31 | ₩38,580 | ₩39,114 | ₩38,287 | ₩38,807 | +0.59% | 15.8만 |
|---|
| 2025.10.30 | ₩38,473 | ₩38,620 | ₩38,288 | ₩38,288 | -0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩38,750 | ₩38,750 | ₩38,487 | ₩38,647 | -0.27% | 1.4천 |
|---|
| 2025.10.28 | ₩38,700 | ₩38,714 | ₩38,540 | ₩38,714 | +0.03% | 1.2만 |
|---|
| 2025.10.27 | ₩38,447 | ₩38,565 | ₩38,447 | ₩38,565 | +0.31% | 1.7천 |
|---|
| 2025.10.24 | ₩38,104 | ₩38,104 | ₩38,104 | ₩38,104 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,619 | ₩37,782 | ₩37,619 | ₩37,782 | +0.43% | 400 |
|---|
| 2025.10.22 | ₩37,859 | ₩37,859 | ₩37,553 | ₩37,583 | -0.73% | 1천 |
|---|
| 2025.10.21 | ₩37,793 | ₩37,859 | ₩37,766 | ₩37,809 | +0.04% | 2.2천 |
|---|
| 2025.10.20 | ₩37,499 | ₩37,818 | ₩37,499 | ₩37,789 | +0.77% | 2.8천 |
|---|
| 2025.10.17 | ₩37,166 | ₩37,378 | ₩37,139 | ₩37,378 | +0.57% | 2만 |
|---|
| 2025.10.16 | ₩37,499 | ₩37,499 | ₩37,186 | ₩37,186 | -0.84% | 1.4천 |
|---|
| 2025.10.15 | ₩37,566 | ₩37,566 | ₩37,371 | ₩37,371 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩37,019 | ₩37,446 | ₩36,992 | ₩37,254 | +0.63% | 7.9천 |
|---|
| 2025.10.13 | ₩37,186 | ₩37,366 | ₩37,186 | ₩37,312 | +0.34% | 900 |
|---|
| 2025.10.10 | ₩37,846 | ₩37,846 | ₩36,747 | ₩36,747 | -2.91% | 3.8천 |
|---|