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 | ₩43,785 | ₩43,844 | ₩43,785 | ₩43,844 | +0.13% | 1.3천 |
| 2026.10.08 | ₩43,639 | ₩43,732 | ₩43,479 | ₩43,553 | -0.20% | 2.1천 |
| 2026.10.07 | ₩43,692 | ₩43,791 | ₩43,652 | ₩43,787 | +0.22% | 7.5천 |
| 2026.10.06 | ₩43,959 | ₩43,999 | ₩43,892 | ₩43,919 | -0.09% | 3.3천 |
| 2026.10.05 | ₩43,399 | ₩43,625 | ₩43,399 | ₩43,624 | +0.52% | 800 |
| 2026.10.02 | ₩43,452 | ₩43,452 | ₩43,265 | ₩43,336 | -0.27% | 2.2천 |
| 2026.10.01 | ₩43,078 | ₩43,078 | ₩42,865 | ₩43,018 | -0.14% | 1만 |
| 2026.09.30 | ₩43,252 | ₩43,279 | ₩42,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,992 |
| -0.60% |
| 2.2천 |
| 2026.09.29 | ₩42,958 | ₩43,013 | ₩42,958 | ₩43,013 | +0.13% | 900 |
|---|
| 2026.09.28 | ₩43,172 | ₩43,185 | ₩43,092 | ₩43,105 | -0.15% | 2.1천 |
|---|
| 2026.09.25 | ₩43,385 | ₩43,557 | ₩43,305 | ₩43,531 | +0.34% | 4.3천 |
|---|
| 2026.09.24 | ₩43,145 | ₩43,332 | ₩43,145 | ₩43,292 | +0.34% | 3.5천 |
|---|
| 2026.09.23 | ₩43,372 | ₩43,452 | ₩43,265 | ₩43,292 | -0.18% | 1.4천 |
|---|
| 2026.09.22 | ₩43,679 | ₩43,719 | ₩43,639 | ₩43,657 | -0.05% | 6천 |
|---|
| 2026.09.21 | ₩43,412 | ₩43,656 | ₩43,412 | ₩43,656 | +0.56% | 1.1천 |
|---|
| 2026.09.18 | ₩42,932 | ₩42,985 | ₩42,798 | ₩42,918 | -0.03% | 4.6만 |
|---|
| 2026.09.17 | ₩42,825 | ₩42,934 | ₩42,785 | ₩42,934 | +0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩42,417 | ₩42,417 | ₩42,417 | ₩42,417 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩42,705 | ₩42,705 | ₩42,558 | ₩42,579 | -0.29% | 4.1만 |
|---|
| 2026.09.14 | ₩42,705 | ₩42,798 | ₩42,705 | ₩42,758 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩43,065 | ₩43,078 | ₩43,025 | ₩43,025 | -0.09% | 1.3천 |
|---|
| 2026.09.10 | ₩42,678 | ₩42,678 | ₩42,611 | ₩42,651 | -0.06% | 7천 |
|---|
| 2026.09.09 | ₩42,998 | ₩42,998 | ₩42,897 | ₩42,897 | -0.24% | 700 |
|---|
| 2026.09.08 | ₩43,292 | ₩43,292 | ₩43,092 | ₩43,092 | -0.46% | 400 |
|---|
| 2026.09.04 | ₩43,459 | ₩43,459 | ₩43,305 | ₩43,319 | -0.32% | 1.2만 |
|---|
| 2026.09.03 | ₩43,252 | ₩43,545 | ₩43,225 | ₩43,465 | +0.49% | 7.1천 |
|---|
| 2026.09.02 | ₩43,065 | ₩43,065 | ₩42,985 | ₩42,985 | -0.19% | 1.5천 |
|---|
| 2026.09.01 | ₩42,945 | ₩42,985 | ₩42,718 | ₩42,812 | -0.31% | 1.7만 |
|---|
| 2026.08.31 | ₩43,078 | ₩43,145 | ₩43,038 | ₩43,145 | +0.15% | 5.4천 |
|---|
| 2026.08.28 | ₩43,449 | ₩43,479 | ₩43,232 | ₩43,252 | -0.45% | 2.5만 |
|---|
| 2026.08.27 | ₩43,212 | ₩43,425 | ₩43,212 | ₩43,425 | +0.49% | 1.8천 |
|---|
| 2026.08.26 | ₩43,038 | ₩43,065 | ₩42,958 | ₩43,052 | +0.03% | 1.5만 |
|---|
| 2026.08.25 | ₩43,045 | ₩43,100 | ₩43,038 | ₩43,100 | +0.13% | 30.1만 |
|---|
| 2026.08.24 | ₩42,932 | ₩42,985 | ₩42,932 | ₩42,985 | +0.12% | 1.7천 |
|---|
| 2026.08.21 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,185 | ₩43,185 | ₩42,886 | ₩42,886 | -0.69% | 1.7천 |
|---|
| 2026.08.19 | ₩43,385 | ₩43,459 | ₩43,263 | ₩43,263 | -0.28% | 1.2천 |
|---|
| 2026.08.18 | ₩43,225 | ₩43,252 | ₩43,198 | ₩43,198 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,639 | ₩43,665 | ₩43,507 | ₩43,507 | -0.30% | 6.2만 |
|---|
| 2026.08.14 | ₩43,665 | ₩43,692 | ₩43,665 | ₩43,665 | 0.00% | 2.2천 |
|---|
| 2026.08.13 | ₩43,692 | ₩43,761 | ₩43,692 | ₩43,761 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩43,465 | ₩43,505 | ₩43,425 | ₩43,465 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩43,652 | ₩43,652 | ₩43,320 | ₩43,320 | -0.76% | 700 |
|---|
| 2026.08.10 | ₩43,479 | ₩43,495 | ₩43,425 | ₩43,452 | -0.06% | 1.2천 |
|---|
| 2026.08.07 | ₩43,305 | ₩43,467 | ₩43,305 | ₩43,467 | +0.37% | 9.3천 |
|---|
| 2026.08.06 | ₩43,292 | ₩43,292 | ₩43,158 | ₩43,180 | -0.26% | 900 |
|---|
| 2026.08.05 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩42,865 | ₩43,432 | ₩42,865 | ₩43,332 | +1.09% | 2.8천 |
|---|
| 2026.08.03 | ₩42,091 | ₩42,598 | ₩42,091 | ₩42,547 | +1.08% | 3.4천 |
|---|
| 2026.07.31 | ₩41,784 | ₩41,998 | ₩41,784 | ₩41,995 | +0.50% | 800 |
|---|
| 2026.07.30 | ₩41,371 | ₩41,638 | ₩41,304 | ₩41,611 | +0.58% | 2.1천 |
|---|
| 2026.07.29 | ₩41,331 | ₩41,344 | ₩40,926 | ₩40,926 | -0.98% | 3.6천 |
|---|
| 2026.07.28 | ₩41,397 | ₩41,624 | ₩41,397 | ₩41,566 | +0.41% | 1.3천 |
|---|
| 2026.07.27 | ₩41,851 | ₩41,851 | ₩41,317 | ₩41,457 | -0.94% | 1.8천 |
|---|
| 2026.07.24 | ₩41,571 | ₩41,571 | ₩41,420 | ₩41,420 | -0.36% | 300 |
|---|
| 2026.07.23 | ₩41,599 | ₩41,599 | ₩41,411 | ₩41,411 | -0.45% | 400 |
|---|
| 2026.07.22 | ₩42,051 | ₩42,064 | ₩41,967 | ₩41,967 | -0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩41,891 | ₩42,038 | ₩41,891 | ₩42,020 | +0.31% | 1.9천 |
|---|
| 2026.07.20 | ₩41,958 | ₩41,958 | ₩41,639 | ₩41,639 | -0.76% | 600 |
|---|
| 2026.07.17 | ₩41,598 | ₩41,904 | ₩41,598 | ₩41,758 | +0.38% | 1.8천 |
|---|
| 2026.07.16 | ₩42,331 | ₩42,331 | ₩42,119 | ₩42,119 | -0.50% | 1천 |
|---|
| 2026.07.15 | ₩42,451 | ₩42,451 | ₩42,198 | ₩42,393 | -0.14% | 1.1만 |
|---|
| 2026.07.14 | ₩42,278 | ₩42,294 | ₩42,265 | ₩42,294 | +0.04% | 5.3천 |
|---|
| 2026.07.13 | ₩42,305 | ₩42,305 | ₩42,118 | ₩42,122 | -0.43% | 2천 |
|---|
| 2026.07.10 | ₩42,291 | ₩42,470 | ₩42,105 | ₩42,470 | +0.42% | 5.8천 |
|---|
| 2026.07.09 | ₩42,131 | ₩42,318 | ₩42,131 | ₩42,262 | +0.31% | 5.5천 |
|---|
| 2026.07.08 | ₩41,664 | ₩41,950 | ₩41,664 | ₩41,950 | +0.69% | 2.4천 |
|---|
| 2026.07.07 | ₩42,265 | ₩42,265 | ₩42,024 | ₩42,068 | -0.46% | 3.3천 |
|---|
| 2026.07.06 | ₩42,171 | ₩42,331 | ₩42,171 | ₩42,251 | +0.19% | 800 |
|---|
| 2026.07.02 | ₩41,971 | ₩42,051 | ₩41,907 | ₩41,907 | -0.15% | 900 |
|---|
| 2026.07.01 | ₩41,904 | ₩42,158 | ₩41,904 | ₩41,967 | +0.15% | 1.3천 |
|---|
| 2026.06.30 | ₩41,731 | ₩42,043 | ₩41,731 | ₩42,043 | +0.75% | 3.8천 |
|---|
| 2026.06.29 | ₩41,491 | ₩41,638 | ₩41,237 | ₩41,627 | +0.33% | 5.5천 |
|---|
| 2026.06.26 | ₩41,077 | ₩41,451 | ₩41,037 | ₩41,307 | +0.56% | 3.5만 |
|---|
| 2026.06.25 | ₩41,664 | ₩41,664 | ₩41,257 | ₩41,651 | -0.03% | 8.8천 |
|---|
| 2026.06.24 | ₩41,284 | ₩41,292 | ₩41,197 | ₩41,292 | +0.02% | 2.9천 |
|---|
| 2026.06.23 | ₩41,317 | ₩41,451 | ₩41,317 | ₩41,425 | +0.26% | 6.1천 |
|---|
| 2026.06.22 | ₩42,171 | ₩42,171 | ₩41,904 | ₩41,918 | -0.60% | 900 |
|---|
| 2026.06.18 | ₩41,998 | ₩42,151 | ₩41,998 | ₩42,151 | +0.37% | 400 |
|---|
| 2026.06.17 | ₩42,251 | ₩42,251 | ₩41,650 | ₩41,650 | -1.42% | 6.7천 |
|---|
| 2026.06.16 | ₩42,411 | ₩42,411 | ₩42,211 | ₩42,223 | -0.44% | 1.9천 |
|---|
| 2026.06.15 | ₩42,438 | ₩42,491 | ₩42,382 | ₩42,382 | -0.13% | 800 |
|---|
| 2026.06.12 | ₩41,571 | ₩41,738 | ₩41,504 | ₩41,678 | +0.26% | 4.1천 |
|---|
| 2026.06.11 | ₩40,910 | ₩41,499 | ₩40,544 | ₩41,499 | +1.44% | 3.7천 |
|---|
| 2026.06.10 | ₩41,211 | ₩41,211 | ₩40,850 | ₩40,858 | -0.85% | 400 |
|---|
| 2026.06.09 | ₩42,145 | ₩42,145 | ₩41,144 | ₩41,452 | -1.64% | 3.1천 |
|---|
| 2026.06.08 | ₩41,678 | ₩41,931 | ₩41,584 | ₩41,584 | -0.22% | 2.1천 |
|---|
| 2026.06.05 | ₩42,291 | ₩42,291 | ₩41,575 | ₩41,575 | -1.69% | 3.1천 |
|---|
| 2026.06.04 | ₩42,331 | ₩42,678 | ₩42,331 | ₩42,614 | +0.67% | 1.5천 |
|---|
| 2026.06.03 | ₩42,718 | ₩42,718 | ₩42,481 | ₩42,481 | -0.56% | 1.5천 |
|---|
| 2026.06.02 | ₩42,658 | ₩42,740 | ₩42,658 | ₩42,740 | +0.19% | 300 |
|---|
| 2026.06.01 | ₩42,518 | ₩42,718 | ₩42,518 | ₩42,643 | +0.29% | 700 |
|---|
| 2026.05.29 | ₩42,438 | ₩42,545 | ₩42,438 | ₩42,534 | +0.23% | 3.5천 |
|---|
| 2026.05.28 | ₩42,145 | ₩42,438 | ₩42,145 | ₩42,434 | +0.69% | 1.5만 |
|---|
| 2026.05.27 | ₩42,205 | ₩42,205 | ₩42,131 | ₩42,167 | -0.09% | 900 |
|---|
| 2026.05.26 | ₩42,158 | ₩42,225 | ₩42,072 | ₩42,198 | +0.09% | 2.9천 |
|---|
| 2026.05.22 | ₩41,878 | ₩41,895 | ₩41,878 | ₩41,895 | +0.04% | 600 |
|---|
| 2026.05.21 | ₩41,504 | ₩41,784 | ₩41,497 | ₩41,712 | +0.50% | 1.8천 |
|---|
| 2026.05.20 | ₩41,558 | ₩41,612 | ₩41,558 | ₩41,612 | +0.13% | 800 |
|---|
| 2026.05.19 | ₩41,157 | ₩41,364 | ₩41,156 | ₩41,156 | -0.00% | 600 |
|---|
| 2026.05.18 | ₩41,571 | ₩41,571 | ₩41,251 | ₩41,436 | -0.32% | 4.6천 |
|---|
| 2026.05.15 | ₩41,571 | ₩41,571 | ₩41,484 | ₩41,484 | -0.21% | 600 |
|---|
| 2026.05.14 | ₩41,971 | ₩42,325 | ₩41,934 | ₩42,325 | +0.84% | 28.6만 |
|---|
| 2026.05.13 | ₩41,611 | ₩41,611 | ₩41,611 | ₩41,611 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩41,337 | ₩41,429 | ₩41,117 | ₩41,429 | +0.22% | 5.4만 |
|---|
| 2026.05.11 | ₩41,419 | ₩41,484 | ₩41,419 | ₩41,484 | +0.16% | 500 |
|---|
| 2026.05.08 | ₩41,304 | ₩41,437 | ₩41,304 | ₩41,420 | +0.28% | 5.7천 |
|---|
| 2026.05.07 | ₩41,357 | ₩41,357 | ₩41,077 | ₩41,085 | -0.66% | 26.2만 |
|---|
| 2026.05.06 | ₩41,171 | ₩41,291 | ₩41,171 | ₩41,291 | +0.29% | 4.2만 |
|---|
| 2026.05.05 | ₩40,570 | ₩40,660 | ₩40,570 | ₩40,660 | +0.22% | 300 |
|---|
| 2026.05.04 | ₩40,477 | ₩40,544 | ₩40,250 | ₩40,330 | -0.36% | 2.7천 |
|---|
| 2026.05.01 | ₩40,710 | ₩40,710 | ₩40,490 | ₩40,512 | -0.49% | 1.1만 |
|---|
| 2026.04.30 | ₩40,050 | ₩40,390 | ₩40,037 | ₩40,390 | +0.85% | 2.7만 |
|---|
| 2026.04.29 | ₩39,957 | ₩39,957 | ₩39,823 | ₩39,930 | -0.07% | 17만 |
|---|
| 2026.04.28 | ₩40,037 | ₩40,037 | ₩39,897 | ₩39,990 | -0.12% | 900 |
|---|
| 2026.04.27 | ₩40,103 | ₩40,223 | ₩40,103 | ₩40,187 | +0.21% | 3.7천 |
|---|
| 2026.04.24 | ₩39,970 | ₩40,126 | ₩39,957 | ₩40,126 | +0.39% | 5만 |
|---|
| 2026.04.23 | ₩40,023 | ₩40,023 | ₩39,610 | ₩39,841 | -0.46% | 1.8천 |
|---|
| 2026.04.22 | ₩39,877 | ₩40,023 | ₩39,877 | ₩39,930 | +0.13% | 1.2천 |
|---|
| 2026.04.21 | ₩39,957 | ₩39,957 | ₩39,555 | ₩39,555 | -1.01% | 1.6천 |
|---|
| 2026.04.20 | ₩39,810 | ₩39,903 | ₩39,763 | ₩39,787 | -0.06% | 4.3천 |
|---|
| 2026.04.17 | ₩39,877 | ₩39,957 | ₩39,783 | ₩39,889 | +0.03% | 3.7만 |
|---|
| 2026.04.16 | ₩39,330 | ₩39,415 | ₩39,303 | ₩39,415 | +0.22% | 1.6천 |
|---|
| 2026.04.15 | ₩39,023 | ₩39,311 | ₩39,023 | ₩39,311 | +0.74% | 5.7천 |
|---|
| 2026.04.14 | ₩38,582 | ₩38,959 | ₩38,582 | ₩38,959 | +0.98% | 2.1천 |
|---|
| 2026.04.13 | ₩38,049 | ₩38,488 | ₩38,049 | ₩38,488 | +1.15% | 6.4천 |
|---|
| 2026.04.10 | ₩38,222 | ₩38,236 | ₩38,049 | ₩38,116 | -0.28% | 4.1천 |
|---|
| 2026.04.09 | ₩37,809 | ₩38,236 | ₩37,809 | ₩38,189 | +1.01% | 5.1천 |
|---|
| 2026.04.08 | ₩38,009 | ₩38,009 | ₩37,755 | ₩37,926 | -0.22% | 2.4만 |
|---|
| 2026.04.07 | ₩36,861 | ₩36,987 | ₩36,748 | ₩36,987 | +0.34% | 2.7천 |
|---|
| 2026.04.06 | ₩36,768 | ₩36,982 | ₩36,768 | ₩36,972 | +0.56% | 2.7천 |
|---|
| 2026.04.02 | ₩36,314 | ₩36,820 | ₩36,314 | ₩36,820 | +1.39% | 600 |
|---|
| 2026.04.01 | ₩36,875 | ₩36,901 | ₩36,775 | ₩36,775 | -0.27% | 5.5천 |
|---|
| 2026.03.31 | ₩36,341 | ₩36,468 | ₩36,341 | ₩36,468 | +0.35% | 4.9천 |
|---|
| 2026.03.30 | ₩35,954 | ₩35,954 | ₩35,381 | ₩35,490 | -1.29% | 5.4천 |
|---|
| 2026.03.27 | ₩35,993 | ₩35,994 | ₩35,749 | ₩35,749 | -0.68% | 1.2천 |
|---|
| 2026.03.26 | ₩36,719 | ₩36,719 | ₩36,312 | ₩36,312 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩37,022 | ₩37,128 | ₩36,888 | ₩36,940 | -0.22% | 4.6천 |
|---|
| 2026.03.24 | ₩36,835 | ₩36,995 | ₩36,748 | ₩36,748 | -0.24% | 800 |
|---|
| 2026.03.23 | ₩37,062 | ₩37,108 | ₩36,904 | ₩36,928 | -0.36% | 1.6만 |
|---|
| 2026.03.20 | ₩36,851 | ₩36,881 | ₩36,381 | ₩36,492 | -0.97% | 2.3천 |
|---|
| 2026.03.19 | ₩36,795 | ₩37,115 | ₩36,795 | ₩37,039 | +0.66% | 7천 |
|---|
| 2026.03.18 | ₩37,555 | ₩37,555 | ₩37,132 | ₩37,132 | -1.13% | 2.6천 |
|---|
| 2026.03.17 | ₩37,782 | ₩37,782 | ₩37,633 | ₩37,633 | -0.40% | 1.3천 |
|---|
| 2026.03.16 | ₩37,529 | ₩37,622 | ₩37,529 | ₩37,529 | 0.00% | 6.4천 |
|---|
| 2026.03.13 | ₩37,488 | ₩37,582 | ₩37,054 | ₩37,054 | -1.16% | 7.9천 |
|---|
| 2026.03.12 | ₩37,442 | ₩37,595 | ₩37,382 | ₩37,382 | -0.16% | 2천 |
|---|
| 2026.03.11 | ₩37,949 | ₩38,018 | ₩37,835 | ₩37,938 | -0.03% | 2.6만 |
|---|
| 2026.03.10 | ₩38,049 | ₩38,182 | ₩37,855 | ₩37,953 | -0.25% | 9.8천 |
|---|
| 2026.03.09 | ₩37,395 | ₩38,023 | ₩37,222 | ₩38,023 | +1.68% | 6.5천 |
|---|
| 2026.03.06 | ₩37,782 | ₩37,875 | ₩37,711 | ₩37,711 | -0.19% | 5.7천 |
|---|
| 2026.03.05 | ₩38,222 | ₩38,222 | ₩37,915 | ₩38,189 | -0.09% | 3.2천 |
|---|
| 2026.03.04 | ₩38,236 | ₩38,496 | ₩38,236 | ₩38,434 | +0.52% | 5.5천 |
|---|
| 2026.03.03 | ₩37,875 | ₩38,229 | ₩37,649 | ₩38,116 | +0.63% | 1.6만 |
|---|
| 2026.03.02 | ₩38,062 | ₩38,529 | ₩38,062 | ₩38,494 | +1.14% | 5.9천 |
|---|
| 2026.02.27 | ₩38,342 | ₩38,502 | ₩38,302 | ₩38,502 | +0.42% | 7천 |
|---|
| 2026.02.26 | ₩38,876 | ₩38,876 | ₩38,376 | ₩38,592 | -0.73% | 6만 |
|---|
| 2026.02.25 | ₩38,716 | ₩38,825 | ₩38,716 | ₩38,825 | +0.28% | 9.8천 |
|---|
| 2026.02.24 | ₩38,436 | ₩38,542 | ₩38,433 | ₩38,500 | +0.17% | 3.4천 |
|---|
| 2026.02.23 | ₩38,556 | ₩38,609 | ₩38,162 | ₩38,170 | -1.00% | 8.6천 |
|---|
| 2026.02.20 | ₩38,436 | ₩38,609 | ₩38,436 | ₩38,609 | +0.45% | 8.1천 |
|---|
| 2026.02.19 | ₩38,276 | ₩38,329 | ₩38,276 | ₩38,324 | +0.13% | 1.7천 |
|---|
| 2026.02.18 | ₩38,262 | ₩38,609 | ₩38,262 | ₩38,472 | +0.55% | 1.6만 |
|---|
| 2026.02.17 | ₩38,116 | ₩38,210 | ₩37,915 | ₩38,210 | +0.25% | 2.1천 |
|---|
| 2026.02.13 | ₩38,102 | ₩38,382 | ₩38,069 | ₩38,153 | +0.13% | 7.9천 |
|---|
| 2026.02.12 | ₩38,889 | ₩38,889 | ₩38,161 | ₩38,161 | -1.87% | 1.9만 |
|---|
| 2026.02.11 | ₩38,943 | ₩38,943 | ₩38,769 | ₩38,797 | -0.37% | 4.3천 |
|---|
| 2026.02.10 | ₩39,000 | ₩39,027 | ₩38,783 | ₩38,783 | -0.56% | 1.8천 |
|---|
| 2026.02.09 | ₩38,636 | ₩38,956 | ₩38,636 | ₩38,919 | +0.73% | 1.2만 |
|---|
| 2026.02.06 | ₩38,129 | ₩38,727 | ₩38,129 | ₩38,727 | +1.57% | 2.4만 |
|---|
| 2026.02.05 | ₩38,169 | ₩38,169 | ₩37,895 | ₩37,959 | -0.55% | 8.4천 |
|---|
| 2026.02.04 | ₩38,716 | ₩38,716 | ₩38,222 | ₩38,462 | -0.65% | 1.9천 |
|---|
| 2026.02.03 | ₩39,063 | ₩39,063 | ₩38,396 | ₩38,659 | -1.03% | 4.7천 |
|---|
| 2026.02.02 | ₩39,036 | ₩39,060 | ₩38,956 | ₩38,989 | -0.12% | 800 |
|---|
| 2026.01.30 | ₩38,836 | ₩38,836 | ₩38,606 | ₩38,789 | -0.12% | 1.6만 |
|---|
| 2026.01.29 | ₩38,663 | ₩38,996 | ₩38,429 | ₩38,996 | +0.86% | 900 |
|---|
| 2026.01.28 | ₩39,036 | ₩39,052 | ₩38,983 | ₩39,052 | +0.04% | 5.8천 |
|---|
| 2026.01.27 | ₩38,956 | ₩39,089 | ₩38,956 | ₩39,025 | +0.18% | 2.7천 |
|---|
| 2026.01.26 | ₩38,743 | ₩38,943 | ₩38,743 | ₩38,860 | +0.30% | 5.2천 |
|---|
| 2026.01.23 | ₩38,649 | ₩38,729 | ₩38,649 | ₩38,675 | +0.07% | 5.3천 |
|---|
| 2026.01.22 | ₩38,716 | ₩38,716 | ₩38,636 | ₩38,656 | -0.16% | 1.6천 |
|---|
| 2026.01.21 | ₩38,342 | ₩38,489 | ₩38,118 | ₩38,468 | +0.33% | 1.8천 |
|---|
| 2026.01.20 | ₩38,276 | ₩38,409 | ₩38,018 | ₩38,018 | -0.67% | 7.2천 |
|---|
| 2026.01.16 | ₩38,829 | ₩38,903 | ₩38,809 | ₩38,829 | 0.00% | 7.7천 |
|---|
| 2026.01.15 | ₩39,009 | ₩39,023 | ₩38,828 | ₩38,828 | -0.47% | 900 |
|---|
| 2026.01.14 | ₩38,703 | ₩38,769 | ₩38,549 | ₩38,764 | +0.16% | 5천 |
|---|
| 2026.01.13 | ₩39,056 | ₩39,056 | ₩38,836 | ₩38,931 | -0.32% | 2.3천 |
|---|
| 2026.01.12 | ₩38,809 | ₩39,089 | ₩38,809 | ₩39,032 | +0.57% | 9.9천 |
|---|
| 2026.01.09 | ₩38,743 | ₩39,036 | ₩38,743 | ₩38,999 | +0.66% | 1.4만 |
|---|
| 2026.01.08 | ₩38,756 | ₩38,809 | ₩38,689 | ₩38,783 | +0.07% | 8.8천 |
|---|
| 2026.01.07 | ₩38,863 | ₩38,996 | ₩38,747 | ₩38,747 | -0.30% | 3.5천 |
|---|
| 2026.01.06 | ₩38,669 | ₩39,530 | ₩38,669 | ₩38,881 | +0.55% | 1만 |
|---|
| 2026.01.05 | ₩38,596 | ₩38,716 | ₩38,596 | ₩38,663 | +0.17% | 9.9천 |
|---|
| 2026.01.02 | ₩38,476 | ₩38,542 | ₩38,222 | ₩38,337 | -0.36% | 8.2천 |
|---|
| 2025.12.31 | ₩38,622 | ₩38,622 | ₩38,262 | ₩38,262 | -0.93% | 3.8천 |
|---|
| 2025.12.30 | ₩38,636 | ₩38,703 | ₩38,589 | ₩38,589 | -0.12% | 9.6천 |
|---|
| 2025.12.29 | ₩38,649 | ₩38,676 | ₩38,542 | ₩38,628 | -0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩38,729 | ₩38,836 | ₩38,689 | ₩38,764 | +0.09% | 5.6만 |
|---|
| 2025.12.24 | ₩38,676 | ₩38,823 | ₩38,676 | ₩38,783 | +0.28% | 1.8만 |
|---|
| 2025.12.23 | ₩38,462 | ₩38,729 | ₩38,449 | ₩38,684 | +0.58% | 1.2만 |
|---|
| 2025.12.22 | ₩38,556 | ₩38,609 | ₩38,449 | ₩38,581 | +0.07% | 1.9만 |
|---|
| 2025.12.19 | ₩38,116 | ₩38,369 | ₩38,116 | ₩38,298 | +0.48% | 5.7만 |
|---|
| 2025.12.18 | ₩38,049 | ₩38,209 | ₩37,902 | ₩37,986 | -0.16% | 14.4만 |
|---|
| 2025.12.17 | ₩38,142 | ₩38,142 | ₩37,690 | ₩37,690 | -1.19% | 4.2천 |
|---|
| 2025.12.16 | ₩38,142 | ₩38,222 | ₩38,018 | ₩38,149 | +0.02% | 2.5천 |
|---|
| 2025.12.15 | ₩38,462 | ₩38,462 | ₩38,177 | ₩38,230 | -0.60% | 3.7만 |
|---|
| 2025.12.12 | ₩38,556 | ₩38,556 | ₩38,222 | ₩38,269 | -0.74% | 5.4만 |
|---|
| 2025.12.11 | ₩38,462 | ₩38,716 | ₩37,915 | ₩38,677 | +0.56% | 8.2천 |
|---|
| 2025.12.10 | ₩38,409 | ₩38,632 | ₩38,342 | ₩38,632 | +0.58% | 1.1만 |
|---|
| 2025.12.09 | ₩38,436 | ₩38,476 | ₩38,409 | ₩38,476 | +0.10% | 3만 |
|---|
| 2025.12.08 | ₩38,609 | ₩38,609 | ₩38,329 | ₩38,364 | -0.64% | 5.2천 |
|---|
| 2025.12.05 | ₩38,618 | ₩38,618 | ₩38,517 | ₩38,517 | -0.26% | 1.3천 |
|---|
| 2025.12.04 | ₩38,489 | ₩38,516 | ₩38,356 | ₩38,440 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩38,249 | ₩38,502 | ₩38,249 | ₩38,432 | +0.48% | 1.3천 |
|---|
| 2025.12.02 | ₩38,329 | ₩38,356 | ₩38,266 | ₩38,305 | -0.06% | 1.2천 |
|---|
| 2025.12.01 | ₩38,169 | ₩38,325 | ₩38,169 | ₩38,196 | +0.07% | 2.8천 |
|---|
| 2025.11.28 | ₩38,289 | ₩39,922 | ₩38,249 | ₩38,384 | +0.25% | 8.5천 |
|---|
| 2025.11.26 | ₩38,102 | ₩38,262 | ₩38,102 | ₩38,225 | +0.32% | 3.7천 |
|---|
| 2025.11.25 | ₩37,609 | ₩37,959 | ₩37,609 | ₩37,959 | +0.93% | 3.9천 |
|---|
| 2025.11.24 | ₩37,262 | ₩37,635 | ₩37,262 | ₩37,607 | +0.93% | 4.9천 |
|---|
| 2025.11.21 | ₩36,835 | ₩37,270 | ₩36,835 | ₩37,015 | +0.49% | 1.2천 |
|---|
| 2025.11.20 | ₩37,947 | ₩37,969 | ₩36,688 | ₩36,707 | -3.27% | 1.9만 |
|---|
| 2025.11.19 | ₩37,168 | ₩37,288 | ₩37,168 | ₩37,266 | +0.26% | 3.5천 |
|---|
| 2025.11.18 | ₩36,928 | ₩37,215 | ₩36,915 | ₩37,215 | +0.78% | 2.1천 |
|---|
| 2025.11.17 | ₩37,715 | ₩37,769 | ₩37,451 | ₩37,451 | -0.70% | 2.3천 |
|---|
| 2025.11.14 | ₩37,288 | ₩37,762 | ₩37,288 | ₩37,762 | +1.27% | 1천 |
|---|
| 2025.11.13 | ₩37,771 | ₩37,771 | ₩37,771 | ₩37,771 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩38,396 | ₩38,421 | ₩38,369 | ₩38,421 | +0.07% | 800 |
|---|
| 2025.11.11 | ₩38,169 | ₩38,410 | ₩38,169 | ₩38,410 | +0.63% | 2.6천 |
|---|
| 2025.11.10 | ₩38,116 | ₩38,337 | ₩38,116 | ₩38,337 | +0.58% | 700 |
|---|
| 2025.11.07 | ₩37,488 | ₩37,726 | ₩37,355 | ₩37,726 | +0.63% | 1.9천 |
|---|
| 2025.11.06 | ₩38,089 | ₩38,116 | ₩37,675 | ₩37,709 | -1.00% | 8.6천 |
|---|
| 2025.11.05 | ₩38,216 | ₩38,302 | ₩38,152 | ₩38,152 | -0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩38,035 | ₩38,289 | ₩37,982 | ₩37,995 | -0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩38,663 | ₩38,676 | ₩38,462 | ₩38,485 | -0.46% | 3.4천 |
|---|
| 2025.10.31 | ₩38,569 | ₩39,103 | ₩38,276 | ₩38,796 | +0.59% | 15.8만 |
|---|
| 2025.10.30 | ₩38,462 | ₩38,609 | ₩38,277 | ₩38,277 | -0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩38,739 | ₩38,739 | ₩38,476 | ₩38,636 | -0.27% | 1.4천 |
|---|
| 2025.10.28 | ₩38,689 | ₩38,703 | ₩38,529 | ₩38,703 | +0.03% | 1.2만 |
|---|
| 2025.10.27 | ₩38,436 | ₩38,554 | ₩38,436 | ₩38,554 | +0.31% | 1.7천 |
|---|
| 2025.10.24 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩37,609 | ₩37,771 | ₩37,609 | ₩37,771 | +0.43% | 400 |
|---|
| 2025.10.22 | ₩37,849 | ₩37,849 | ₩37,542 | ₩37,573 | -0.73% | 1천 |
|---|
| 2025.10.21 | ₩37,782 | ₩37,849 | ₩37,755 | ₩37,798 | +0.04% | 2.2천 |
|---|
| 2025.10.20 | ₩37,488 | ₩37,807 | ₩37,488 | ₩37,778 | +0.77% | 2.8천 |
|---|
| 2025.10.17 | ₩37,155 | ₩37,367 | ₩37,128 | ₩37,367 | +0.57% | 2만 |
|---|
| 2025.10.16 | ₩37,488 | ₩37,488 | ₩37,175 | ₩37,175 | -0.84% | 1.4천 |
|---|
| 2025.10.15 | ₩37,555 | ₩37,555 | ₩37,360 | ₩37,360 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩37,008 | ₩37,435 | ₩36,982 | ₩37,243 | +0.63% | 7.9천 |
|---|
| 2025.10.13 | ₩37,175 | ₩37,355 | ₩37,175 | ₩37,302 | +0.34% | 900 |
|---|
| 2025.10.10 | ₩37,835 | ₩37,835 | ₩36,736 | ₩36,736 | -2.91% | 3.8천 |
|---|